Plus500 Ltd (DI) (PLUS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plus500 Ltd (DI)

Date Open High Low Close* Volume
23/08/2016 723.50p 733.50p 715.50p 729.00p 99769
22/08/2016 719.00p 721.50p 707.00p 720.00p 325098
19/08/2016 727.50p 727.50p 706.87p 719.00p 123403
18/08/2016 701.50p 723.50p 701.50p 719.00p 148478
17/08/2016 716.50p 732.50p 716.00p 723.00p 156184
16/08/2016 737.50p 750.00p 721.00p 745.00p 358134
15/08/2016 743.50p 748.50p 736.00p 740.00p 130898
12/08/2016 735.00p 747.00p 733.50p 744.00p 118223
11/08/2016 739.00p 740.00p 729.50p 739.50p 84470
10/08/2016 720.50p 740.00p 720.50p 740.00p 117649
09/08/2016 710.50p 740.00p 710.50p 740.00p 120644
08/08/2016 739.00p 740.00p 731.00p 740.00p 110838
05/08/2016 729.00p 743.50p 718.00p 740.00p 151765
04/08/2016 720.50p 732.25p 710.82p 728.00p 93385
03/08/2016 720.50p 732.50p 720.50p 726.00p 111266
02/08/2016 730.00p 739.50p 722.25p 739.00p 379059
01/08/2016 740.00p 747.50p 724.00p 729.50p 124119
29/07/2016 725.50p 742.00p 725.50p 740.00p 265667
28/07/2016 740.00p 754.50p 737.62p 744.00p 109813
27/07/2016 741.00p 744.50p 722.87p 744.50p 243846
26/07/2016 738.00p 742.50p 729.50p 740.00p 2657901
25/07/2016 742.00p 743.50p 730.00p 740.00p 89473
22/07/2016 741.50p 754.50p 738.00p 745.00p 343426
21/07/2016 739.00p 741.50p 729.00p 740.50p 224837
20/07/2016 750.00p 750.00p 731.00p 741.50p 214589
19/07/2016 734.00p 747.00p 733.00p 740.00p 194468
18/07/2016 700.00p 739.50p 700.00p 735.00p 693153
15/07/2016 715.50p 720.00p 708.50p 715.00p 117537
14/07/2016 714.00p 723.00p 714.00p 720.00p 219960
13/07/2016 720.00p 740.00p 716.88p 727.50p 631331
12/07/2016 715.50p 724.50p 713.00p 720.00p 310958
11/07/2016 689.50p 724.50p 672.89p 723.00p 681567
08/07/2016 651.00p 690.00p 651.00p 685.00p 187011
07/07/2016 685.00p 688.00p 675.50p 685.00p 119914
06/07/2016 679.50p 685.00p 652.00p 667.50p 786823
05/07/2016 693.50p 694.50p 680.00p 689.00p 181102
04/07/2016 699.50p 699.50p 674.74p 689.00p 4727817
01/07/2016 660.00p 707.50p 645.35p 695.00p 1336890
30/06/2016 650.00p 659.00p 634.00p 653.50p 525572
29/06/2016 619.50p 649.00p 619.50p 643.00p 567206
28/06/2016 607.00p 630.00p 607.00p 626.00p 1771284
27/06/2016 625.00p 625.00p 603.50p 613.00p 395797
24/06/2016 599.00p 614.88p 571.93p 599.50p 574851
23/06/2016 604.00p 626.00p 604.00p 618.50p 385751
22/06/2016 610.00p 619.00p 602.31p 614.00p 364699
21/06/2016 601.00p 610.00p 598.50p 605.00p 205995
20/06/2016 600.00p 614.50p 591.50p 600.00p 549439
17/06/2016 595.00p 600.00p 591.00p 600.00p 207010
16/06/2016 590.50p 600.00p 581.93p 588.00p 275936
15/06/2016 596.00p 623.00p 595.00p 599.50p 313720
14/06/2016 615.00p 615.00p 583.43p 594.50p 287376
13/06/2016 604.50p 628.37p 604.50p 615.00p 353471
10/06/2016 629.00p 629.00p 610.00p 622.00p 141929
09/06/2016 622.00p 630.00p 607.15p 628.00p 668253
08/06/2016 601.00p 622.00p 600.00p 620.00p 553092
07/06/2016 609.00p 628.00p 609.00p 617.50p 186694
06/06/2016 629.00p 629.00p 601.50p 609.50p 101828
03/06/2016 616.50p 617.50p 603.63p 614.00p 106396
02/06/2016 620.00p 628.00p 608.00p 615.00p 190915
01/06/2016 618.00p 618.00p 600.00p 609.00p 228053
31/05/2016 621.50p 631.00p 612.50p 618.00p 354586
27/05/2016 612.00p 639.00p 610.00p 618.50p 73118
26/05/2016 610.00p 627.50p 600.00p 615.50p 113104
25/05/2016 628.00p 635.50p 625.00p 629.00p 463928
24/05/2016 605.00p 625.00p 600.50p 625.00p 589488
23/05/2016 588.50p 605.00p 588.50p 602.00p 412721
20/05/2016 572.00p 602.00p 572.00p 601.00p 946944
19/05/2016 580.00p 598.50p 575.25p 578.00p 210787
18/05/2016 585.50p 598.50p 585.00p 598.00p 191484
17/05/2016 597.00p 600.50p 580.00p 599.00p 265091
16/05/2016 608.50p 608.50p 591.12p 600.00p 272228
13/05/2016 586.00p 602.00p 586.00p 600.50p 221992
12/05/2016 595.00p 599.00p 588.00p 596.50p 194546
11/05/2016 588.00p 594.00p 579.13p 590.00p 284337
10/05/2016 590.00p 594.50p 580.00p 592.00p 169109
09/05/2016 597.50p 602.00p 585.50p 590.50p 97364
06/05/2016 595.00p 595.50p 583.50p 592.50p 280699
05/05/2016 590.00p 596.00p 571.00p 595.00p 279593
04/05/2016 574.00p 581.00p 566.00p 570.50p 235431
03/05/2016 589.00p 598.00p 565.00p 570.00p 491528
29/04/2016 565.00p 593.00p 565.00p 589.00p 300233
28/04/2016 561.50p 591.50p 560.50p 587.00p 559036
27/04/2016 583.00p 586.00p 565.00p 569.50p 578686
26/04/2016 601.00p 601.00p 581.96p 591.00p 244256
25/04/2016 601.50p 602.00p 596.00p 601.00p 119451
22/04/2016 590.00p 607.50p 581.50p 597.00p 495723
21/04/2016 610.00p 616.50p 605.50p 611.50p 446888
20/04/2016 630.00p 630.00p 581.38p 604.50p 1106805
19/04/2016 665.00p 665.00p 617.03p 627.50p 2306818
18/04/2016 670.00p 670.00p 625.50p 648.00p 930991
15/04/2016 660.00p 660.00p 646.00p 649.50p 175700
14/04/2016 657.00p 660.22p 637.87p 647.00p 193491
13/04/2016 643.00p 657.00p 640.00p 655.00p 323335
12/04/2016 640.00p 646.50p 633.50p 643.50p 473254
11/04/2016 630.00p 645.00p 628.00p 633.50p 81307
08/04/2016 630.00p 639.00p 630.00p 633.50p 146395
07/04/2016 630.00p 636.00p 627.09p 630.00p 1489794
06/04/2016 620.00p 628.50p 616.00p 619.00p 483003
05/04/2016 630.00p 630.00p 614.00p 615.50p 223405
04/04/2016 621.00p 639.00p 601.50p 613.00p 1344088
01/04/2016 615.00p 628.50p 615.00p 622.00p 243649
31/03/2016 639.00p 639.00p 615.50p 615.50p 337555
30/03/2016 625.00p 640.00p 622.00p 626.00p 438730
29/03/2016 590.00p 624.50p 578.50p 624.50p 315722
24/03/2016 589.50p 589.50p 555.00p 577.00p 555191
23/03/2016 658.00p 658.50p 596.62p 610.00p 1240580
22/03/2016 660.00p 660.00p 650.50p 657.00p 161906
21/03/2016 655.00p 663.50p 652.00p 652.00p 191040
18/03/2016 660.00p 661.92p 655.50p 660.00p 284091
17/03/2016 650.00p 666.00p 648.60p 658.00p 325777
16/03/2016 630.00p 648.00p 629.50p 648.00p 538067
15/03/2016 643.50p 643.50p 626.00p 631.00p 166685
14/03/2016 630.00p 643.00p 622.41p 630.00p 518322
11/03/2016 634.00p 642.00p 629.00p 639.00p 876298
10/03/2016 623.00p 639.00p 623.00p 629.00p 395373
09/03/2016 629.00p 633.00p 623.00p 629.50p 497546
08/03/2016 626.50p 635.00p 620.00p 630.50p 602247
07/03/2016 602.00p 628.50p 602.00p 627.00p 688946
04/03/2016 608.00p 624.00p 606.50p 618.50p 2629668
03/03/2016 597.00p 610.00p 593.50p 606.50p 622783
02/03/2016 603.00p 603.00p 586.63p 595.50p 178495
01/03/2016 600.00p 609.10p 590.47p 600.00p 425929
29/02/2016 579.50p 609.50p 573.00p 600.50p 594225
26/02/2016 575.00p 580.00p 565.46p 580.00p 364189
25/02/2016 564.00p 580.00p 564.00p 575.00p 379171
24/02/2016 545.00p 564.50p 541.92p 560.00p 1421789
23/02/2016 545.00p 545.00p 537.50p 543.00p 375506
22/02/2016 533.00p 543.12p 533.00p 540.00p 1208483
19/02/2016 542.00p 543.50p 532.50p 534.50p 156574
18/02/2016 535.50p 549.50p 530.00p 535.00p 1054840
17/02/2016 540.00p 552.00p 510.00p 530.00p 2639801
16/02/2016 500.00p 510.00p 497.75p 510.00p 503291
15/02/2016 475.00p 500.83p 475.00p 496.50p 977933
12/02/2016 465.00p 495.00p 455.00p 487.25p 498203
11/02/2016 460.00p 465.00p 445.25p 465.00p 222280
10/02/2016 450.00p 460.62p 440.75p 453.00p 187930
09/02/2016 445.00p 460.00p 445.00p 450.25p 152854
08/02/2016 440.00p 459.00p 430.25p 459.00p 211849
05/02/2016 450.00p 450.00p 422.50p 430.00p 145022
04/02/2016 460.00p 460.00p 431.25p 431.25p 74615
03/02/2016 437.50p 460.00p 430.00p 445.00p 125796
02/02/2016 432.00p 439.75p 425.25p 437.00p 141909
01/02/2016 435.00p 449.25p 430.50p 435.00p 52444
29/01/2016 442.00p 445.00p 422.10p 439.50p 200853
28/01/2016 438.25p 438.25p 425.50p 434.00p 509093
27/01/2016 436.50p 436.75p 430.00p 434.50p 524958
26/01/2016 424.75p 436.00p 418.18p 430.25p 418079
25/01/2016 434.75p 434.75p 421.00p 428.00p 60105
22/01/2016 408.00p 430.00p 408.00p 428.50p 149186
21/01/2016 411.00p 420.00p 402.00p 406.00p 163954
20/01/2016 425.00p 425.00p 404.93p 412.50p 129199
19/01/2016 424.00p 430.00p 412.00p 418.25p 243743
18/01/2016 420.00p 430.00p 420.00p 425.50p 1168759
15/01/2016 425.00p 430.00p 425.00p 426.50p 87511
14/01/2016 423.00p 430.00p 422.00p 425.75p 79398
13/01/2016 423.25p 430.00p 422.00p 422.75p 106805
12/01/2016 422.75p 433.75p 421.08p 423.25p 37058
11/01/2016 420.00p 429.50p 420.00p 424.00p 77342
08/01/2016 430.00p 440.00p 420.00p 420.50p 71548
07/01/2016 426.00p 438.23p 415.00p 423.75p 134226
06/01/2016 435.00p 450.00p 433.44p 444.50p 356098
05/01/2016 425.00p 459.50p 425.00p 435.00p 207859
04/01/2016 427.50p 439.25p 420.00p 433.00p 178326
31/12/2015 413.00p 426.75p 413.00p 426.75p 44220
30/12/2015 424.00p 425.25p 413.00p 425.25p 72477
29/12/2015 421.00p 430.00p 418.50p 426.00p 106834
24/12/2015 433.00p 433.00p 415.00p 417.62p 16321
23/12/2015 420.00p 429.25p 407.00p 429.25p 208565
22/12/2015 421.25p 429.00p 405.25p 408.50p 354911
21/12/2015 430.00p 450.00p 425.00p 430.00p 142499
18/12/2015 450.00p 450.00p 420.00p 450.00p 213939
17/12/2015 440.00p 453.25p 434.53p 445.00p 191043
16/12/2015 430.00p 447.50p 415.46p 446.50p 131867
15/12/2015 426.75p 430.00p 420.00p 430.00p 99490
14/12/2015 446.00p 446.00p 415.00p 416.50p 137579
11/12/2015 439.75p 439.75p 426.00p 431.75p 560451
10/12/2015 420.00p 430.28p 400.57p 414.00p 322387
09/12/2015 465.00p 465.00p 408.00p 411.25p 536763
08/12/2015 498.00p 498.00p 411.26p 450.00p 899655
07/12/2015 500.00p 504.50p 484.24p 495.50p 511374
04/12/2015 484.25p 503.00p 484.25p 500.00p 1231912
03/12/2015 481.00p 500.00p 472.00p 493.00p 2918732
02/12/2015 430.00p 478.00p 429.99p 478.00p 1372840
01/12/2015 400.00p 437.75p 359.34p 430.00p 1074459
30/11/2015 406.00p 407.25p 393.86p 407.25p 267112
27/11/2015 395.00p 405.00p 395.00p 404.00p 244881
26/11/2015 404.00p 405.00p 389.50p 405.00p 582156
25/11/2015 369.50p 407.63p 362.00p 400.00p 3168922
24/11/2015 334.00p 366.00p 326.25p 366.00p 2347617
23/11/2015 295.00p 367.00p 280.00p 329.00p 6936277
20/11/2015 358.00p 367.75p 357.55p 358.50p 104949
19/11/2015 356.25p 367.75p 356.25p 357.00p 188675
18/11/2015 355.50p 361.75p 353.00p 356.00p 564393
17/11/2015 362.50p 362.50p 356.25p 356.50p 40925
16/11/2015 355.50p 362.50p 355.50p 361.00p 48422
13/11/2015 368.00p 368.00p 357.50p 363.50p 1550
12/11/2015 361.25p 368.00p 356.00p 357.00p 32229
11/11/2015 363.00p 363.00p 355.75p 361.88p 10679
10/11/2015 374.75p 374.75p 355.00p 363.25p 47498
09/11/2015 355.25p 369.00p 355.25p 362.00p 43736

*Close Price adjusted for both dividends and splits