Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/10/2017 77.00p 80.00p 77.00p 79.00p 25500
05/10/2017 74.00p 75.00p 74.00p 75.00p 10000
04/10/2017 78.75p 77.00p 77.00p 77.00p 6824
03/10/2017 78.75p 77.00p 76.50p 77.00p 5922
02/10/2017 78.75p 79.00p 76.50p 76.50p 1559
29/09/2017 74.00p 74.00p 74.00p 74.00p 21125
28/09/2017 75.00p 76.00p 75.50p 76.00p 13200
27/09/2017 75.00p 75.50p 75.00p 75.50p 5000
26/09/2017 80.00p 80.00p 77.00p 77.00p 35000
25/09/2017 75.00p 80.50p 75.00p 80.50p 26332
22/09/2017 70.00p 71.00p 71.00p 71.00p 53500
21/09/2017 70.00p 71.00p 70.00p 71.00p 5000
20/09/2017 67.00p 68.50p 68.50p 68.50p 0
19/09/2017 67.00p 68.50p 67.00p 68.50p 1000
18/09/2017 69.00p 68.50p 68.50p 68.50p 2654
15/09/2017 69.00p 68.50p 68.50p 68.50p 1000
14/09/2017 69.00p 70.00p 68.50p 68.50p 8169
13/09/2017 68.00p 68.25p 67.50p 68.25p 1000
12/09/2017 68.00p 67.50p 67.50p 67.50p 1835
11/09/2017 68.00p 67.50p 67.50p 67.50p 35519
08/09/2017 68.00p 67.50p 67.50p 67.50p 204379
07/09/2017 68.00p 67.50p 67.50p 67.50p 3020
06/09/2017 68.00p 68.00p 67.50p 67.50p 5095
05/09/2017 65.00p 66.50p 66.50p 66.50p 138028
04/09/2017 65.00p 66.50p 65.00p 66.50p 200
01/09/2017 66.00p 67.00p 66.50p 66.50p 18045
31/08/2017 66.00p 67.50p 67.00p 67.00p 0
30/08/2017 66.00p 67.50p 67.50p 67.50p 27190
29/08/2017 66.00p 67.50p 66.00p 67.50p 100
25/08/2017 65.00p 67.00p 67.00p 67.00p 5744
24/08/2017 65.00p 67.00p 65.00p 67.00p 4886
23/08/2017 65.00p 67.00p 67.00p 67.00p 89490
22/08/2017 65.00p 67.00p 67.00p 67.00p 3021
21/08/2017 65.00p 67.00p 67.00p 67.00p 41078
18/08/2017 65.00p 67.00p 67.00p 67.00p 3760
17/08/2017 65.00p 67.00p 67.00p 67.00p 2000
16/08/2017 65.00p 67.00p 67.00p 67.00p 0
15/08/2017 65.00p 67.00p 67.00p 67.00p 7700
14/08/2017 65.00p 67.00p 67.00p 67.00p 235
11/08/2017 65.00p 67.00p 65.00p 67.00p 5000
10/08/2017 65.00p 67.00p 67.00p 67.00p 6500
09/08/2017 65.00p 67.00p 67.00p 67.00p 13928
08/08/2017 65.00p 67.00p 65.00p 67.00p 28500
07/08/2017 65.00p 65.00p 65.00p 65.00p 27400
04/08/2017 69.00p 69.00p 67.50p 67.50p 8706
03/08/2017 68.00p 67.50p 67.50p 67.50p 19474
02/08/2017 68.00p 67.50p 67.50p 67.50p 4156
01/08/2017 68.00p 68.00p 67.50p 67.50p 5000
31/07/2017 70.00p 70.50p 70.50p 70.50p 444100
28/07/2017 70.00p 70.50p 70.50p 70.50p 3000
27/07/2017 70.00p 71.00p 70.50p 70.50p 6902
26/07/2017 70.00p 71.00p 70.50p 71.00p 22838
25/07/2017 70.00p 71.50p 70.50p 70.50p 12000
24/07/2017 70.00p 72.00p 71.50p 71.50p 13861
21/07/2017 70.00p 72.00p 70.00p 72.00p 5829
20/07/2017 68.00p 70.50p 68.00p 70.50p 20000
19/07/2017 64.00p 66.00p 64.00p 66.00p 3098
18/07/2017 64.00p 66.00p 66.00p 66.00p 26483
17/07/2017 64.00p 66.00p 66.00p 66.00p 1867
14/07/2017 64.00p 66.00p 66.00p 66.00p 560
13/07/2017 64.00p 66.00p 66.00p 66.00p 10844
12/07/2017 64.00p 66.00p 66.00p 66.00p 10300
11/07/2017 64.00p 66.00p 66.00p 66.00p 20458
10/07/2017 64.00p 66.00p 66.00p 66.00p 1226
07/07/2017 64.00p 66.00p 66.00p 66.00p 0
06/07/2017 64.00p 66.00p 64.00p 66.00p 3415
05/07/2017 64.00p 66.00p 64.00p 66.00p 5000
04/07/2017 64.00p 66.00p 64.00p 66.00p 2225
03/07/2017 65.00p 66.00p 66.00p 66.00p 29150
30/06/2017 65.00p 66.00p 66.00p 66.00p 5747
29/06/2017 65.00p 66.00p 66.00p 66.00p 4507
28/06/2017 65.00p 66.00p 65.00p 66.00p 5000
27/06/2017 67.00p 66.75p 66.25p 66.75p 0
26/06/2017 67.00p 66.25p 66.25p 66.25p 8500
23/06/2017 67.00p 66.25p 66.25p 66.25p 4000
22/06/2017 67.00p 66.25p 66.25p 66.25p 0
21/06/2017 67.00p 67.00p 66.25p 66.25p 5747
20/06/2017 64.75p 65.50p 65.50p 65.50p 0
19/06/2017 64.75p 65.50p 65.50p 65.50p 0
16/06/2017 64.75p 66.25p 64.39p 65.50p 20712
15/06/2017 66.97p 66.97p 66.50p 66.50p 2584
14/06/2017 64.00p 65.50p 64.00p 65.50p 17474
13/06/2017 64.00p 65.50p 64.00p 65.50p 24717
12/06/2017 64.06p 66.00p 64.06p 65.50p 6117
09/06/2017 66.75p 66.75p 65.50p 65.50p 1060
08/06/2017 65.00p 66.75p 64.00p 65.50p 59293
07/06/2017 65.93p 67.00p 64.30p 65.50p 20336
06/06/2017 66.25p 68.70p 63.00p 65.50p 188733
05/06/2017 68.00p 70.50p 65.31p 68.00p 43026
02/06/2017 69.25p 69.85p 62.25p 65.00p 115524
01/06/2017 69.82p 72.06p 69.82p 71.00p 15853
31/05/2017 69.82p 71.00p 69.82p 71.00p 709
30/05/2017 70.00p 71.63p 70.00p 71.63p 634
26/05/2017 73.75p 73.75p 70.00p 71.63p 18230
25/05/2017 73.75p 73.75p 70.00p 71.63p 15790
24/05/2017 70.67p 72.87p 70.67p 72.13p 1086
23/05/2017 70.60p 72.00p 70.60p 72.00p 1449
22/05/2017 72.10p 72.62p 72.00p 72.00p 28430
19/05/2017 68.75p 75.00p 68.75p 71.50p 117896
18/05/2017 64.75p 66.44p 64.75p 65.75p 47874
17/05/2017 62.00p 66.00p 61.58p 65.75p 108610
16/05/2017 53.00p 61.56p 53.00p 60.25p 878909
15/05/2017 64.99p 64.99p 63.88p 63.88p 7675
12/05/2017 62.81p 64.87p 62.81p 63.75p 15153
11/05/2017 64.63p 64.63p 63.88p 63.88p 5000
10/05/2017 63.44p 64.38p 62.36p 63.88p 9325
09/05/2017 64.20p 64.50p 64.20p 64.38p 42363
08/05/2017 64.50p 65.10p 62.70p 64.63p 46262
05/05/2017 65.00p 65.36p 60.00p 64.13p 133006
04/05/2017 66.00p 67.50p 65.36p 67.50p 8281
03/05/2017 66.64p 68.88p 66.64p 68.88p 19285
02/05/2017 68.18p 68.25p 66.30p 67.87p 10100
28/04/2017 66.64p 70.00p 65.90p 68.88p 121920
27/04/2017 68.21p 68.88p 66.77p 68.88p 13933
26/04/2017 67.25p 68.87p 66.50p 66.50p 66571
25/04/2017 69.49p 69.50p 68.82p 69.50p 1973
24/04/2017 69.77p 70.63p 66.75p 69.50p 29427
21/04/2017 68.50p 70.00p 68.00p 68.37p 46141
20/04/2017 68.75p 70.25p 68.62p 68.88p 53992
19/04/2017 70.69p 71.19p 69.34p 69.63p 28479
18/04/2017 70.00p 72.50p 70.00p 70.38p 19814
13/04/2017 71.69p 72.44p 70.69p 71.38p 7209
12/04/2017 72.84p 72.84p 70.10p 71.63p 20625
11/04/2017 72.75p 72.93p 71.63p 72.25p 11987
10/04/2017 73.75p 73.75p 71.25p 72.50p 60636
07/04/2017 72.50p 72.57p 70.00p 72.00p 133812
06/04/2017 71.85p 71.88p 70.68p 71.88p 24329
05/04/2017 71.00p 71.53p 69.24p 69.88p 20476
04/04/2017 71.25p 72.38p 71.14p 72.38p 28122
03/04/2017 71.25p 72.69p 71.13p 71.88p 74921
31/03/2017 71.00p 72.50p 71.00p 72.50p 6399
30/03/2017 71.00p 72.50p 70.47p 72.50p 38245
29/03/2017 71.00p 72.50p 71.00p 72.50p 6050
28/03/2017 71.25p 72.20p 70.00p 71.00p 45215
27/03/2017 70.25p 72.84p 70.25p 72.00p 33925
24/03/2017 69.75p 73.53p 68.81p 72.00p 111269
23/03/2017 68.00p 71.50p 67.00p 68.62p 870196
22/03/2017 70.69p 71.75p 70.69p 71.75p 7726
21/03/2017 73.00p 74.10p 70.00p 72.00p 69815
20/03/2017 76.00p 80.00p 69.76p 74.00p 92843
17/03/2017 78.00p 80.00p 76.25p 79.62p 28818
16/03/2017 78.00p 82.56p 78.00p 81.38p 29714
15/03/2017 80.75p 81.80p 78.32p 81.63p 40353
14/03/2017 80.75p 82.88p 80.75p 82.88p 11989
13/03/2017 85.00p 85.42p 81.13p 83.13p 136327
10/03/2017 85.50p 86.37p 85.50p 86.37p 4000
09/03/2017 85.80p 88.15p 85.40p 87.50p 26710
08/03/2017 87.25p 91.77p 85.70p 88.63p 44278
07/03/2017 90.25p 91.00p 88.17p 91.00p 5320
06/03/2017 90.14p 90.75p 90.14p 90.75p 1349
03/03/2017 92.80p 92.80p 90.75p 90.75p 1064
02/03/2017 95.00p 97.61p 90.00p 90.75p 24762
01/03/2017 87.12p 88.25p 87.12p 88.00p 13559
28/02/2017 87.76p 88.76p 87.50p 88.00p 9177
27/02/2017 89.15p 89.15p 88.00p 88.00p 14100
24/02/2017 88.75p 91.60p 85.50p 85.50p 76695
23/02/2017 94.75p 94.75p 88.00p 88.75p 71704
22/02/2017 95.00p 96.35p 95.00p 95.25p 5390
21/02/2017 97.25p 97.25p 93.88p 95.00p 1700
20/02/2017 93.35p 94.99p 92.60p 94.50p 28619
17/02/2017 97.75p 97.75p 93.48p 95.25p 21111
16/02/2017 97.36p 97.56p 92.82p 95.25p 28254
15/02/2017 99.75p 103.00p 93.38p 95.38p 115731
14/02/2017 105.00p 105.00p 93.00p 98.00p 176893
13/02/2017 116.25p 116.60p 104.25p 105.00p 138163
10/02/2017 118.00p 132.00p 116.29p 118.00p 296185
09/02/2017 103.00p 117.00p 102.76p 117.00p 116770
08/02/2017 102.25p 104.00p 99.00p 101.50p 53222
07/02/2017 96.75p 103.00p 94.38p 99.25p 169552
06/02/2017 93.62p 96.39p 93.62p 94.50p 6509
03/02/2017 93.00p 97.00p 91.85p 95.00p 34158
02/02/2017 86.75p 95.59p 83.94p 93.00p 288516
01/02/2017 101.25p 101.25p 73.00p 83.00p 439735
31/01/2017 113.00p 113.60p 101.19p 103.00p 98425
30/01/2017 116.50p 116.50p 115.75p 115.75p 10000
27/01/2017 114.00p 117.50p 114.00p 116.00p 39898
26/01/2017 115.00p 119.56p 114.00p 115.00p 97450
25/01/2017 119.00p 122.56p 117.25p 121.50p 34684
24/01/2017 117.75p 122.87p 115.89p 121.12p 88493
23/01/2017 113.25p 117.50p 112.20p 113.25p 23861
20/01/2017 115.88p 115.88p 114.00p 114.00p 520
19/01/2017 112.50p 115.88p 111.87p 112.50p 16972
18/01/2017 117.00p 117.00p 111.83p 114.25p 8506
17/01/2017 115.69p 116.92p 115.62p 116.50p 4373
16/01/2017 112.25p 116.71p 111.87p 115.00p 31895
13/01/2017 115.00p 119.49p 113.44p 117.50p 38602
12/01/2017 120.00p 122.25p 103.00p 117.62p 265480
11/01/2017 117.00p 136.72p 116.96p 125.00p 186635
10/01/2017 112.00p 120.39p 108.44p 118.50p 134899
09/01/2017 102.75p 112.00p 100.73p 112.00p 230109
06/01/2017 84.00p 100.00p 82.88p 100.00p 204806
05/01/2017 80.00p 83.00p 80.00p 82.00p 129023
04/01/2017 77.63p 77.88p 77.50p 77.50p 1158
03/01/2017 75.00p 77.00p 72.19p 76.50p 56341
30/12/2016 75.00p 75.00p 75.00p 75.00p 294
29/12/2016 74.06p 74.45p 74.00p 74.00p 2275
28/12/2016 73.75p 74.00p 71.75p 72.50p 57317
23/12/2016 73.31p 73.31p 72.00p 72.50p 26600
22/12/2016 72.85p 72.85p 72.00p 72.50p 39345
21/12/2016 72.00p 72.50p 72.00p 72.50p 7365

*Close Price adjusted for both dividends and splits