Plexus Holdings (POS) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Plexus Holdings

Date Open High Low Close* Volume
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
12/03/2024 17.75p 17.75p 16.00p 16.75p 88562
11/03/2024 17.75p 17.94p 17.23p 17.75p 54703
08/03/2024 18.50p 18.75p 17.30p 18.00p 79813
07/03/2024 16.50p 19.25p 14.90p 18.50p 315049
06/03/2024 16.50p 16.88p 16.08p 16.50p 58334
05/03/2024 16.50p 16.80p 16.16p 16.50p 106071
04/03/2024 16.50p 17.00p 16.00p 17.00p 38306
01/03/2024 16.50p 17.00p 15.77p 16.50p 57443
29/02/2024 16.75p 16.86p 16.24p 16.50p 160564
28/02/2024 16.75p 17.23p 16.62p 16.75p 53798
27/02/2024 16.75p 17.50p 16.75p 16.75p 22124
26/02/2024 16.75p 18.40p 16.52p 16.75p 517893
23/02/2024 16.50p 16.90p 15.28p 16.50p 272046
22/02/2024 17.00p 17.00p 16.01p 16.50p 75934
21/02/2024 17.00p 17.45p 16.94p 17.00p 5880
20/02/2024 17.50p 17.84p 16.15p 17.00p 225318
19/02/2024 17.50p 19.65p 17.38p 17.50p 518290
16/02/2024 16.00p 18.90p 16.00p 17.25p 1354789
15/02/2024 14.60p 15.18p 14.00p 15.00p 69424
14/02/2024 14.60p 15.20p 14.00p 14.60p 21024
13/02/2024 12.75p 15.45p 12.16p 14.60p 828184
12/02/2024 13.10p 13.42p 11.50p 12.75p 977092
09/02/2024 13.00p 13.38p 13.00p 13.10p 419058
08/02/2024 13.25p 13.42p 12.00p 12.50p 252731
07/02/2024 13.25p 13.50p 13.16p 13.25p 55233
06/02/2024 13.50p 14.24p 13.00p 13.25p 285256
05/02/2024 15.25p 15.25p 13.01p 13.50p 547152
02/02/2024 15.50p 15.50p 15.00p 15.25p 95661

*Close Price adjusted for both dividends and splits