Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Plexus Holdings (POS) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 10.25p | 10.25p | 10.18p | 10.25p | 5000 |
| 23/12/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 30428 |
| 20/12/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 130000 |
| 19/12/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 75000 |
| 18/12/2024 | 10.38p | 10.50p | 10.25p | 10.25p | 100923 |
| 17/12/2024 | 10.38p | 10.40p | 10.25p | 10.38p | 293106 |
| 16/12/2024 | 10.38p | 10.50p | 10.25p | 10.38p | 5735 |
| 13/12/2024 | 10.38p | 10.50p | 10.25p | 10.50p | 39667 |
| 12/12/2024 | 10.38p | 10.40p | 10.25p | 10.38p | 57519 |
| 11/12/2024 | 10.38p | 10.42p | 10.38p | 10.38p | 10000 |
| 10/12/2024 | 10.38p | 10.50p | 10.25p | 10.38p | 32176 |
| 09/12/2024 | 11.00p | 11.34p | 10.25p | 10.38p | 840954 |
| 06/12/2024 | 10.70p | 11.00p | 10.40p | 10.70p | 166045 |
| 05/12/2024 | 10.25p | 10.70p | 10.25p | 10.70p | 99750 |
| 04/12/2024 | 10.13p | 10.25p | 10.10p | 10.25p | 145565 |
| 03/12/2024 | 9.75p | 10.13p | 9.75p | 10.13p | 178450 |
| 02/12/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 21220 |
| 29/11/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 738 |
| 28/11/2024 | 9.75p | 10.00p | 9.64p | 9.75p | 1680 |
| 27/11/2024 | 10.13p | 10.17p | 9.63p | 9.75p | 150514 |
| 26/11/2024 | 10.13p | 10.19p | 10.01p | 10.13p | 138801 |
| 25/11/2024 | 10.25p | 10.50p | 10.00p | 10.13p | 229926 |
| 22/11/2024 | 10.50p | 10.75p | 10.07p | 10.25p | 114583 |
| 21/11/2024 | 10.50p | 10.74p | 10.30p | 10.50p | 213222 |
| 20/11/2024 | 10.25p | 10.67p | 10.25p | 10.50p | 5115 |
| 19/11/2024 | 10.85p | 10.85p | 10.13p | 10.25p | 450361 |
| 18/11/2024 | 9.40p | 11.00p | 9.40p | 10.85p | 1114542 |
| 15/11/2024 | 9.40p | 9.43p | 9.35p | 9.40p | 39273 |
| 14/11/2024 | 9.75p | 10.00p | 9.27p | 9.30p | 1383062 |
| 13/11/2024 | 9.15p | 9.25p | 9.00p | 9.25p | 250397 |
| 12/11/2024 | 9.15p | 9.17p | 9.15p | 9.15p | 1091 |
| 11/11/2024 | 8.75p | 9.19p | 8.75p | 9.15p | 195953 |
| 08/11/2024 | 8.75p | 9.00p | 8.71p | 8.75p | 187262 |
| 07/11/2024 | 9.15p | 9.15p | 8.63p | 8.75p | 102964 |
| 06/11/2024 | 9.15p | 9.15p | 9.00p | 9.00p | 480639 |
| 05/11/2024 | 9.75p | 9.75p | 9.00p | 9.15p | 383698 |
| 04/11/2024 | 9.90p | 10.00p | 9.60p | 9.75p | 73064 |
| 01/11/2024 | 10.03p | 10.12p | 9.63p | 9.90p | 133730 |
| 31/10/2024 | 10.25p | 10.45p | 10.00p | 10.20p | 117170 |
| 30/10/2024 | 9.75p | 10.50p | 9.53p | 10.25p | 507363 |
| 29/10/2024 | 10.03p | 10.03p | 9.50p | 9.75p | 270682 |
| 28/10/2024 | 10.03p | 10.50p | 9.82p | 10.03p | 238720 |
| 25/10/2024 | 10.25p | 10.25p | 9.76p | 10.03p | 520212 |
| 24/10/2024 | 10.25p | 10.40p | 10.00p | 10.25p | 303916 |
| 23/10/2024 | 11.25p | 11.25p | 10.01p | 10.25p | 1142848 |
| 22/10/2024 | 14.25p | 14.99p | 10.70p | 11.25p | 3492627 |
| 21/10/2024 | 13.25p | 13.50p | 13.25p | 13.50p | 65135 |
| 18/10/2024 | 13.25p | 13.35p | 13.00p | 13.25p | 3942 |
| 17/10/2024 | 13.50p | 13.50p | 13.01p | 13.25p | 60159 |
| 16/10/2024 | 13.75p | 14.30p | 13.20p | 13.50p | 253130 |
| 15/10/2024 | 13.25p | 14.45p | 13.25p | 13.75p | 455807 |
| 14/10/2024 | 12.00p | 13.78p | 11.78p | 13.25p | 331251 |
| 11/10/2024 | 12.00p | 12.20p | 11.76p | 12.00p | 31661 |
| 10/10/2024 | 12.00p | 12.00p | 11.76p | 12.00p | 10000 |
| 09/10/2024 | 12.00p | 12.30p | 12.00p | 12.00p | 10000 |
| 08/10/2024 | 12.50p | 12.50p | 12.00p | 12.00p | 218444 |
| 07/10/2024 | 13.25p | 13.44p | 12.10p | 12.50p | 340906 |
| 04/10/2024 | 13.75p | 14.05p | 13.00p | 13.25p | 395510 |
| 03/10/2024 | 12.88p | 14.75p | 12.88p | 13.75p | 465943 |
| 02/10/2024 | 11.75p | 13.00p | 11.53p | 12.88p | 535507 |
| 01/10/2024 | 11.88p | 12.20p | 11.50p | 11.75p | 162375 |
| 30/09/2024 | 12.88p | 12.90p | 11.88p | 11.88p | 391381 |
| 27/09/2024 | 13.00p | 13.25p | 12.60p | 12.88p | 257892 |
| 26/09/2024 | 12.75p | 13.24p | 12.41p | 13.00p | 327509 |
| 25/09/2024 | 14.50p | 14.95p | 13.04p | 13.25p | 329606 |
| 24/09/2024 | 13.50p | 16.49p | 13.50p | 14.50p | 1553695 |
| 23/09/2024 | 11.50p | 14.39p | 10.51p | 13.50p | 2008915 |
| 20/09/2024 | 10.15p | 12.38p | 10.15p | 10.85p | 612780 |
| 19/09/2024 | 10.13p | 10.49p | 9.71p | 10.15p | 308295 |
| 18/09/2024 | 10.75p | 10.75p | 10.00p | 10.13p | 587728 |
| 17/09/2024 | 11.00p | 11.10p | 10.50p | 10.63p | 147658 |
| 16/09/2024 | 11.50p | 11.50p | 10.75p | 11.00p | 88870 |
| 13/09/2024 | 11.50p | 11.68p | 10.61p | 11.50p | 374444 |
| 12/09/2024 | 11.63p | 11.68p | 11.26p | 11.63p | 93581 |
| 11/09/2024 | 11.75p | 11.75p | 10.86p | 11.63p | 458114 |
| 10/09/2024 | 11.75p | 11.75p | 11.50p | 11.75p | 97595 |
| 09/09/2024 | 11.75p | 12.00p | 11.75p | 11.75p | 108 |
| 06/09/2024 | 11.75p | 12.00p | 11.53p | 11.75p | 15913 |
| 05/09/2024 | 11.25p | 11.89p | 11.25p | 11.75p | 242894 |
| 04/09/2024 | 11.50p | 11.90p | 11.00p | 11.25p | 196781 |
| 03/09/2024 | 11.75p | 11.96p | 11.13p | 11.50p | 249576 |
| 02/09/2024 | 11.88p | 12.50p | 11.55p | 12.50p | 101390 |
| 30/08/2024 | 12.25p | 12.25p | 11.60p | 11.88p | 216337 |
| 29/08/2024 | 12.50p | 12.50p | 12.00p | 12.25p | 364301 |
| 28/08/2024 | 13.38p | 13.38p | 12.33p | 12.50p | 80098 |
| 27/08/2024 | 13.38p | 13.99p | 12.75p | 13.38p | 63429 |
| 23/08/2024 | 13.25p | 13.38p | 13.25p | 13.38p | 41218 |
| 22/08/2024 | 13.00p | 13.37p | 12.20p | 13.25p | 204365 |
| 21/08/2024 | 12.75p | 13.20p | 12.67p | 13.00p | 33982 |
| 20/08/2024 | 13.00p | 13.22p | 12.58p | 12.75p | 46749 |
| 19/08/2024 | 12.88p | 13.99p | 12.68p | 13.00p | 192196 |
| 16/08/2024 | 12.88p | 12.88p | 12.88p | 12.88p | 0 |
| 15/08/2024 | 12.88p | 12.95p | 12.51p | 12.88p | 36058 |
| 14/08/2024 | 13.38p | 13.38p | 12.15p | 12.88p | 236408 |
| 13/08/2024 | 13.38p | 13.38p | 13.34p | 13.38p | 28947 |
| 12/08/2024 | 13.38p | 13.71p | 13.38p | 13.38p | 3747 |
| 09/08/2024 | 13.38p | 13.75p | 13.38p | 13.75p | 5639 |
| 08/08/2024 | 13.63p | 13.70p | 13.30p | 13.38p | 74777 |
| 07/08/2024 | 13.63p | 14.00p | 13.37p | 13.63p | 20201 |
| 06/08/2024 | 12.50p | 14.00p | 12.50p | 13.63p | 102298 |
| 05/08/2024 | 13.63p | 13.63p | 12.17p | 12.70p | 176944 |
| 02/08/2024 | 15.00p | 15.00p | 13.50p | 13.63p | 137576 |
| 01/08/2024 | 15.00p | 15.17p | 14.60p | 15.00p | 77466 |
| 31/07/2024 | 14.62p | 15.40p | 14.00p | 15.00p | 516847 |
| 30/07/2024 | 13.50p | 15.40p | 13.30p | 14.62p | 778390 |
| 29/07/2024 | 13.00p | 14.00p | 12.75p | 13.50p | 143233 |
| 26/07/2024 | 11.50p | 13.89p | 11.50p | 13.00p | 481146 |
| 25/07/2024 | 11.50p | 11.74p | 11.21p | 11.50p | 72645 |
| 24/07/2024 | 11.75p | 11.95p | 11.13p | 11.50p | 536413 |
| 23/07/2024 | 12.25p | 12.25p | 11.00p | 11.75p | 385141 |
| 22/07/2024 | 12.25p | 12.40p | 11.36p | 12.25p | 64304 |
| 19/07/2024 | 12.50p | 12.50p | 12.00p | 12.25p | 116109 |
| 18/07/2024 | 12.75p | 12.80p | 12.00p | 12.50p | 100226 |
| 17/07/2024 | 12.00p | 13.18p | 11.75p | 12.75p | 325226 |
| 16/07/2024 | 12.75p | 13.10p | 11.60p | 12.00p | 238813 |
| 15/07/2024 | 12.75p | 13.43p | 12.75p | 12.75p | 7884 |
| 12/07/2024 | 12.75p | 13.43p | 12.00p | 12.75p | 217389 |
| 11/07/2024 | 13.25p | 14.00p | 12.01p | 12.75p | 151548 |
| 10/07/2024 | 13.25p | 13.50p | 12.40p | 13.25p | 266836 |
| 09/07/2024 | 13.50p | 13.60p | 13.09p | 13.25p | 132664 |
| 08/07/2024 | 13.50p | 14.00p | 13.12p | 13.50p | 98367 |
| 05/07/2024 | 13.75p | 13.90p | 13.08p | 13.50p | 187105 |
| 04/07/2024 | 13.75p | 13.90p | 13.55p | 13.75p | 121695 |
| 03/07/2024 | 13.75p | 13.98p | 13.61p | 13.75p | 73432 |
| 02/07/2024 | 13.75p | 14.00p | 13.61p | 13.75p | 61098 |
| 01/07/2024 | 13.25p | 14.00p | 13.22p | 13.75p | 79225 |
| 28/06/2024 | 13.50p | 13.50p | 12.71p | 13.25p | 301145 |
| 27/06/2024 | 13.50p | 13.63p | 13.10p | 13.50p | 24434 |
| 26/06/2024 | 13.75p | 13.77p | 13.14p | 13.50p | 165033 |
| 25/06/2024 | 13.75p | 13.80p | 13.75p | 13.75p | 79809 |
| 24/06/2024 | 13.75p | 14.05p | 13.75p | 13.75p | 6442 |
| 21/06/2024 | 13.75p | 13.99p | 13.50p | 13.75p | 9310 |
| 20/06/2024 | 14.00p | 14.00p | 13.55p | 13.75p | 28126 |
| 19/06/2024 | 13.50p | 14.35p | 13.50p | 14.00p | 41462 |
| 18/06/2024 | 14.00p | 14.00p | 13.10p | 13.50p | 212992 |
| 17/06/2024 | 14.25p | 14.50p | 13.50p | 14.00p | 78710 |
| 14/06/2024 | 14.75p | 15.16p | 14.00p | 14.25p | 315002 |
| 13/06/2024 | 14.75p | 14.97p | 14.60p | 14.75p | 18062 |
| 12/06/2024 | 15.25p | 15.50p | 14.55p | 14.75p | 44413 |
| 11/06/2024 | 15.50p | 15.67p | 15.13p | 15.25p | 44219 |
| 10/06/2024 | 14.88p | 15.98p | 14.88p | 15.50p | 89087 |
| 07/06/2024 | 15.50p | 15.65p | 14.62p | 14.88p | 232325 |
| 06/06/2024 | 16.25p | 16.25p | 15.00p | 15.50p | 171306 |
| 05/06/2024 | 16.50p | 16.75p | 16.01p | 16.25p | 13189 |
| 04/06/2024 | 16.50p | 16.95p | 16.12p | 16.50p | 112029 |
| 03/06/2024 | 16.50p | 16.99p | 16.00p | 16.50p | 71306 |
| 31/05/2024 | 16.75p | 16.75p | 16.05p | 16.50p | 132243 |
| 30/05/2024 | 16.75p | 16.75p | 16.00p | 16.75p | 4915 |
| 29/05/2024 | 16.75p | 16.80p | 16.00p | 16.75p | 72293 |
| 28/05/2024 | 15.50p | 16.99p | 15.50p | 16.50p | 214158 |
| 24/05/2024 | 15.50p | 16.00p | 15.50p | 15.50p | 161509 |
| 23/05/2024 | 15.50p | 15.50p | 15.31p | 15.50p | 53000 |
| 22/05/2024 | 15.50p | 16.00p | 15.25p | 15.50p | 178057 |
| 21/05/2024 | 15.50p | 15.73p | 15.50p | 15.50p | 1100 |
| 20/05/2024 | 15.25p | 15.98p | 15.05p | 15.50p | 323721 |
| 17/05/2024 | 15.25p | 15.25p | 14.75p | 15.25p | 16990 |
| 16/05/2024 | 15.25p | 15.34p | 15.25p | 15.25p | 6617 |
| 15/05/2024 | 15.25p | 15.25p | 14.50p | 15.25p | 120490 |
| 14/05/2024 | 15.25p | 15.61p | 14.50p | 15.25p | 20261 |
| 13/05/2024 | 14.50p | 15.95p | 14.00p | 15.25p | 49450 |
| 10/05/2024 | 14.25p | 14.74p | 14.00p | 14.50p | 193803 |
| 09/05/2024 | 13.75p | 14.50p | 13.51p | 14.25p | 66819 |
| 08/05/2024 | 14.00p | 14.00p | 13.06p | 13.75p | 553577 |
| 07/05/2024 | 14.88p | 15.10p | 13.43p | 14.00p | 523432 |
| 03/05/2024 | 14.88p | 15.31p | 14.00p | 14.00p | 195821 |
| 02/05/2024 | 14.75p | 15.30p | 14.50p | 15.13p | 59928 |
| 01/05/2024 | 14.75p | 15.30p | 14.38p | 14.75p | 197630 |
| 30/04/2024 | 15.75p | 15.75p | 14.57p | 14.75p | 503564 |
| 29/04/2024 | 16.00p | 16.50p | 15.50p | 15.75p | 94969 |
| 26/04/2024 | 16.00p | 16.30p | 15.50p | 16.00p | 205392 |
| 25/04/2024 | 15.75p | 16.35p | 15.71p | 16.00p | 85996 |
| 24/04/2024 | 15.75p | 15.75p | 15.20p | 15.75p | 120799 |
| 23/04/2024 | 15.75p | 15.75p | 15.18p | 15.75p | 74935 |
| 22/04/2024 | 15.75p | 16.46p | 15.10p | 15.75p | 20147 |
| 19/04/2024 | 15.75p | 16.46p | 15.00p | 15.75p | 280558 |
| 18/04/2024 | 15.75p | 15.75p | 15.10p | 15.75p | 10370 |
| 17/04/2024 | 15.25p | 15.75p | 15.25p | 15.75p | 178618 |
| 16/04/2024 | 15.25p | 15.48p | 15.01p | 15.25p | 102652 |
| 15/04/2024 | 15.75p | 15.88p | 15.10p | 15.25p | 504883 |
| 12/04/2024 | 16.50p | 16.50p | 15.53p | 15.75p | 391010 |
| 11/04/2024 | 16.50p | 16.97p | 16.02p | 16.50p | 15672 |
| 10/04/2024 | 16.50p | 16.74p | 16.00p | 16.50p | 83080 |
| 09/04/2024 | 16.25p | 16.74p | 15.65p | 16.50p | 167061 |
| 08/04/2024 | 17.00p | 17.00p | 16.00p | 16.25p | 134799 |
| 05/04/2024 | 16.50p | 17.00p | 16.20p | 17.00p | 59901 |
| 04/04/2024 | 16.75p | 17.00p | 16.10p | 16.50p | 101788 |
| 03/04/2024 | 17.25p | 17.25p | 16.60p | 16.75p | 100367 |
| 02/04/2024 | 17.25p | 17.50p | 16.66p | 17.25p | 193062 |
| 28/03/2024 | 17.75p | 18.44p | 17.02p | 17.25p | 281734 |
| 27/03/2024 | 17.25p | 18.94p | 17.13p | 17.75p | 314286 |
| 26/03/2024 | 17.25p | 17.82p | 16.87p | 17.25p | 57325 |
| 25/03/2024 | 17.00p | 17.35p | 16.50p | 17.25p | 161261 |
| 22/03/2024 | 17.25p | 17.25p | 16.67p | 17.00p | 95383 |
| 21/03/2024 | 17.75p | 17.75p | 17.00p | 17.25p | 144558 |
| 20/03/2024 | 18.00p | 18.00p | 18.00p | 17.75p | 36613 |
| 19/03/2024 | 18.00p | 18.37p | 17.65p | 18.00p | 18631 |
| 18/03/2024 | 17.25p | 18.90p | 17.06p | 18.00p | 402326 |
| 15/03/2024 | 17.00p | 17.40p | 16.08p | 16.50p | 111285 |
| 14/03/2024 | 17.00p | 17.00p | 16.94p | 17.00p | 17768 |
| 13/03/2024 | 16.75p | 17.40p | 15.54p | 17.00p | 350240 |
*Close Price adjusted for both dividends and splits