Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/11/2012 226.00p 230.00p 223.00p 223.00p 26070
02/11/2012 234.00p 240.00p 225.81p 227.50p 68808
01/11/2012 226.00p 242.00p 221.13p 233.00p 220967
31/10/2012 203.00p 234.50p 200.55p 223.00p 209853
30/10/2012 203.00p 205.14p 197.50p 201.00p 326967
29/10/2012 210.00p 223.00p 195.00p 203.00p 159676
26/10/2012 225.00p 230.00p 213.80p 221.00p 97624
25/10/2012 218.50p 240.00p 216.00p 222.50p 272459
24/10/2012 190.00p 226.00p 190.00p 218.50p 515144
23/10/2012 185.00p 197.00p 180.00p 191.00p 118528
22/10/2012 168.00p 193.50p 168.00p 182.50p 170681
19/10/2012 165.00p 166.00p 160.00p 163.00p 46468
18/10/2012 170.00p 171.50p 157.00p 163.00p 76644
17/10/2012 173.00p 175.00p 170.00p 173.00p 71575
16/10/2012 174.00p 177.00p 167.96p 169.00p 337567
15/10/2012 171.00p 175.99p 168.00p 171.50p 75722
12/10/2012 171.00p 172.00p 167.00p 168.50p 21138
11/10/2012 171.00p 171.00p 165.90p 169.25p 50857
10/10/2012 170.00p 177.11p 163.50p 168.00p 47404
09/10/2012 169.00p 178.50p 162.00p 172.50p 334171
08/10/2012 145.00p 151.00p 144.75p 150.00p 40102
05/10/2012 141.95p 142.75p 139.27p 140.50p 4708
04/10/2012 140.00p 141.97p 139.00p 140.50p 27698
03/10/2012 137.00p 138.97p 137.00p 138.75p 9191
02/10/2012 140.00p 141.00p 134.68p 138.50p 29932
01/10/2012 135.00p 140.00p 134.00p 139.00p 29063
28/09/2012 130.00p 132.37p 126.48p 128.00p 48429
27/09/2012 134.00p 136.55p 132.10p 134.50p 28641
26/09/2012 138.00p 138.00p 136.50p 136.50p 4718
25/09/2012 138.00p 140.00p 133.60p 135.50p 12406
24/09/2012 135.00p 137.50p 133.60p 135.50p 0
21/09/2012 135.00p 137.50p 133.60p 135.50p 19825
20/09/2012 138.00p 138.00p 135.36p 136.50p 6124
19/09/2012 136.00p 137.00p 135.24p 136.50p 22150
18/09/2012 138.00p 138.00p 136.44p 137.50p 11604
17/09/2012 140.00p 140.00p 136.69p 137.50p 11000
14/09/2012 143.00p 145.00p 137.00p 138.50p 101272
13/09/2012 141.00p 145.00p 141.00p 143.00p 29321
12/09/2012 140.00p 147.00p 139.75p 145.00p 43144
11/09/2012 137.00p 139.75p 137.00p 137.50p 11365
10/09/2012 137.00p 143.55p 136.00p 139.00p 21955
07/09/2012 131.50p 135.00p 128.34p 133.50p 55563
06/09/2012 124.68p 130.60p 124.68p 128.50p 10764
05/09/2012 124.47p 126.50p 124.47p 126.50p 300
04/09/2012 124.20p 126.00p 124.20p 126.00p 500
03/09/2012 129.50p 129.50p 123.98p 125.50p 7131
31/08/2012 127.95p 127.95p 123.75p 125.50p 2563
30/08/2012 123.75p 128.00p 123.00p 125.50p 31188
29/08/2012 123.75p 125.50p 123.75p 125.50p 12150
28/08/2012 128.00p 128.00p 123.75p 125.50p 9200
24/08/2012 130.00p 130.00p 126.50p 126.50p 3800
23/08/2012 125.55p 125.55p 123.80p 125.50p 36569
22/08/2012 130.00p 130.00p 126.50p 126.50p 8814
21/08/2012 126.50p 127.50p 126.50p 127.50p 1642
20/08/2012 130.00p 130.00p 125.10p 126.50p 10659
17/08/2012 128.00p 130.00p 127.00p 127.00p 17542
16/08/2012 125.90p 127.50p 125.90p 126.00p 9628
15/08/2012 125.00p 129.95p 124.20p 126.50p 26949
14/08/2012 126.50p 127.50p 126.50p 127.50p 6696
13/08/2012 130.00p 130.00p 126.20p 127.00p 7666
10/08/2012 130.00p 130.00p 127.50p 127.50p 0
09/08/2012 130.00p 130.00p 127.50p 127.50p 1520
08/08/2012 130.00p 130.00p 126.00p 127.50p 38500
07/08/2012 130.00p 130.00p 127.00p 128.00p 16200
06/08/2012 130.00p 131.60p 126.05p 127.50p 65444
03/08/2012 129.00p 130.00p 126.50p 126.50p 103673
02/08/2012 128.00p 130.50p 127.50p 128.75p 84444
01/08/2012 129.00p 134.00p 128.36p 129.50p 247914
31/07/2012 128.00p 133.00p 127.00p 132.00p 81688
30/07/2012 125.00p 126.00p 123.00p 124.37p 28035
27/07/2012 121.50p 124.00p 121.50p 124.00p 19876
26/07/2012 119.03p 119.75p 119.03p 119.75p 3300
25/07/2012 122.50p 122.75p 118.80p 120.50p 20895
24/07/2012 123.00p 123.00p 121.25p 121.25p 2000
23/07/2012 120.00p 121.05p 120.00p 120.62p 4000
20/07/2012 118.00p 125.00p 118.00p 125.00p 20700
19/07/2012 118.95p 122.50p 118.95p 121.00p 14855
18/07/2012 120.00p 123.00p 119.00p 120.25p 14000
17/07/2012 116.26p 117.50p 116.26p 117.50p 3000
16/07/2012 119.00p 120.96p 118.00p 118.00p 4403
13/07/2012 120.00p 121.00p 119.84p 121.00p 205000
12/07/2012 124.00p 125.00p 121.05p 121.50p 6586
11/07/2012 120.00p 123.75p 120.00p 121.50p 33000
10/07/2012 120.70p 120.70p 115.90p 117.50p 2186
09/07/2012 117.19p 118.00p 117.05p 118.00p 2879
06/07/2012 122.00p 123.00p 120.00p 120.25p 34066
05/07/2012 120.00p 123.75p 120.00p 123.75p 43908
04/07/2012 119.00p 119.00p 118.00p 118.00p 1000
03/07/2012 120.00p 120.00p 116.60p 118.00p 4109
02/07/2012 119.40p 119.40p 116.50p 117.50p 3877
29/06/2012 119.40p 119.40p 118.00p 118.00p 1000
28/06/2012 118.00p 118.00p 118.00p 118.00p 4000
27/06/2012 120.00p 120.09p 115.00p 118.00p 8633
26/06/2012 115.00p 119.00p 112.60p 117.00p 50918
25/06/2012 109.00p 111.20p 107.00p 109.25p 15720
22/06/2012 110.00p 112.50p 110.00p 112.50p 8860
21/06/2012 115.88p 115.88p 113.25p 113.25p 4522
20/06/2012 113.00p 115.88p 113.00p 113.00p 13110
19/06/2012 110.00p 116.88p 109.95p 112.50p 66920
18/06/2012 104.50p 108.00p 104.50p 106.00p 10801
15/06/2012 107.00p 108.00p 101.00p 106.75p 103266
14/06/2012 107.00p 108.00p 107.00p 108.00p 6142
13/06/2012 110.00p 110.00p 107.36p 109.00p 14641
12/06/2012 110.00p 110.00p 108.00p 110.00p 25845
11/06/2012 110.00p 112.78p 109.00p 110.00p 18341
08/06/2012 110.00p 111.00p 108.20p 110.00p 9149
07/06/2012 110.00p 112.00p 108.50p 110.00p 85100
06/06/2012 116.50p 116.50p 108.00p 110.00p 49987
01/06/2012 117.50p 117.50p 115.00p 116.50p 13879
31/05/2012 117.50p 117.50p 115.50p 117.50p 11000
30/05/2012 117.50p 119.55p 117.50p 117.50p 4249
29/05/2012 118.00p 120.00p 115.45p 117.50p 20896
28/05/2012 114.50p 120.00p 113.00p 118.00p 54356
25/05/2012 114.50p 116.75p 112.00p 114.50p 12141
24/05/2012 114.50p 116.50p 114.50p 114.50p 848
23/05/2012 115.00p 115.00p 113.00p 114.50p 5348
22/05/2012 115.00p 116.00p 113.80p 115.00p 19300
21/05/2012 115.00p 115.00p 113.24p 115.00p 23608
18/05/2012 115.00p 116.00p 113.00p 115.00p 69835
17/05/2012 114.50p 116.80p 112.30p 115.00p 7690
16/05/2012 119.00p 120.00p 110.00p 114.50p 23830
15/05/2012 119.50p 119.80p 118.00p 119.50p 7411
14/05/2012 120.50p 120.50p 118.00p 119.50p 19409
11/05/2012 120.50p 121.80p 120.50p 120.50p 0
10/05/2012 120.50p 121.80p 120.50p 120.50p 2562
09/05/2012 124.00p 124.00p 118.75p 120.50p 27192
08/05/2012 128.00p 129.00p 123.00p 124.00p 57564
04/05/2012 131.50p 133.00p 122.00p 128.00p 65444
03/05/2012 122.00p 125.75p 122.00p 123.50p 20914
02/05/2012 120.50p 124.00p 119.03p 122.00p 54753
01/05/2012 120.50p 121.98p 118.81p 120.50p 12389
30/04/2012 120.50p 122.00p 118.81p 120.50p 12422
27/04/2012 120.00p 120.50p 118.75p 120.50p 115943
26/04/2012 121.50p 122.50p 118.55p 120.50p 92331
25/04/2012 122.00p 123.00p 120.00p 121.50p 8465
24/04/2012 122.00p 123.00p 121.00p 122.00p 0
23/04/2012 123.00p 123.00p 121.00p 122.00p 23458
20/04/2012 123.50p 125.06p 122.00p 123.00p 26297
19/04/2012 123.50p 124.85p 122.36p 123.50p 11517
18/04/2012 122.50p 124.00p 121.00p 123.50p 67858
17/04/2012 126.50p 128.00p 121.00p 122.50p 74350
16/04/2012 123.50p 128.00p 123.00p 126.50p 120159
13/04/2012 118.50p 122.00p 118.30p 121.50p 54797
12/04/2012 111.50p 119.00p 109.00p 116.00p 33927
11/04/2012 111.00p 113.00p 111.00p 111.50p 25000
10/04/2012 112.00p 113.00p 109.00p 111.00p 37720
05/04/2012 112.50p 112.50p 109.92p 112.00p 29164
04/04/2012 112.50p 112.50p 105.31p 112.50p 106887
03/04/2012 113.50p 113.50p 110.00p 112.50p 78925
02/04/2012 117.00p 118.50p 112.00p 113.50p 97399
30/03/2012 121.00p 121.00p 114.00p 116.00p 42070
29/03/2012 120.50p 129.00p 119.00p 121.00p 193777
28/03/2012 113.50p 120.00p 113.50p 117.50p 31298
27/03/2012 111.00p 116.00p 109.48p 113.50p 21132
26/03/2012 109.50p 112.92p 109.50p 111.00p 20456
23/03/2012 109.25p 109.79p 109.25p 109.50p 5238
22/03/2012 109.25p 110.00p 106.57p 109.25p 28142
21/03/2012 109.50p 110.00p 108.00p 109.25p 53112
20/03/2012 111.50p 112.20p 108.00p 109.50p 12726
19/03/2012 111.50p 111.50p 110.00p 111.50p 10239
16/03/2012 110.00p 112.30p 109.33p 111.50p 23934
15/03/2012 116.00p 116.00p 103.40p 110.00p 57238
14/03/2012 116.50p 118.00p 115.22p 116.00p 22996
13/03/2012 116.75p 118.00p 115.00p 116.50p 9415
12/03/2012 115.00p 117.98p 112.00p 116.75p 83904
09/03/2012 109.00p 116.00p 108.50p 115.00p 75737
08/03/2012 109.00p 109.80p 108.18p 109.00p 9550
07/03/2012 109.00p 109.00p 108.18p 109.00p 9032
06/03/2012 108.50p 110.49p 108.18p 109.00p 32413
05/03/2012 107.00p 110.00p 106.36p 108.50p 30450
02/03/2012 106.00p 108.00p 105.18p 107.00p 10204
01/03/2012 106.00p 107.00p 106.00p 106.00p 15154
29/02/2012 106.00p 106.70p 104.38p 106.00p 32426
28/02/2012 104.00p 108.00p 103.00p 106.00p 17090
27/02/2012 103.50p 108.23p 102.36p 104.00p 18502
24/02/2012 101.50p 103.50p 100.30p 103.50p 30488
23/02/2012 99.50p 102.25p 99.50p 101.50p 22500
22/02/2012 99.50p 100.00p 99.25p 99.50p 4718
21/02/2012 99.50p 99.75p 99.00p 99.50p 102400
20/02/2012 99.50p 100.00p 97.50p 99.50p 20664
17/02/2012 99.50p 100.00p 99.00p 99.50p 19683
16/02/2012 99.25p 99.75p 98.00p 99.50p 12000
15/02/2012 100.50p 100.50p 94.00p 99.25p 96241
14/02/2012 103.00p 103.00p 99.00p 100.50p 27229
13/02/2012 105.50p 105.75p 102.80p 103.00p 17472
10/02/2012 105.50p 105.50p 105.00p 105.50p 6926
09/02/2012 105.50p 105.95p 105.00p 105.50p 7455
08/02/2012 102.00p 105.50p 102.00p 105.50p 37146
07/02/2012 106.00p 106.00p 99.00p 102.00p 65215
06/02/2012 111.00p 111.00p 105.00p 106.00p 45179
03/02/2012 111.50p 113.75p 110.80p 111.00p 23785
02/02/2012 104.50p 114.00p 104.50p 111.00p 35034
01/02/2012 104.50p 106.00p 104.50p 104.50p 7278
31/01/2012 103.50p 105.00p 103.32p 104.50p 31828
30/01/2012 98.25p 105.00p 98.10p 103.50p 44163
27/01/2012 98.75p 99.00p 97.97p 98.25p 12119
26/01/2012 98.00p 99.00p 98.00p 98.50p 3005
25/01/2012 96.25p 99.00p 95.77p 98.00p 15300
24/01/2012 95.00p 97.83p 94.00p 96.25p 55485
23/01/2012 94.25p 97.00p 92.56p 95.00p 23899

*Close Price adjusted for both dividends and splits