Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/08/2010 56.00p 56.50p 56.00p 56.50p 0
20/08/2010 56.00p 56.00p 54.00p 56.00p 2000
19/08/2010 56.00p 56.00p 54.00p 56.00p 25389
18/08/2010 56.00p 56.20p 56.00p 56.00p 26749
17/08/2010 55.00p 58.00p 54.85p 56.00p 63421
16/08/2010 55.50p 55.50p 50.00p 55.00p 52946
13/08/2010 58.00p 58.00p 53.00p 55.50p 17829
12/08/2010 58.50p 58.50p 56.00p 58.00p 23723
11/08/2010 66.50p 66.50p 58.00p 58.50p 19337
10/08/2010 67.50p 67.50p 65.00p 66.50p 27323
09/08/2010 67.50p 67.50p 67.50p 67.50p 0
06/08/2010 67.00p 69.00p 63.00p 67.50p 74556
05/08/2010 66.50p 67.45p 66.50p 67.00p 7802
04/08/2010 65.00p 68.00p 65.00p 66.50p 11692
03/08/2010 64.50p 68.00p 64.50p 65.00p 67548
02/08/2010 61.00p 64.75p 61.00p 64.50p 115497
30/07/2010 60.00p 61.50p 60.00p 61.00p 14041
29/07/2010 60.00p 61.50p 60.00p 60.00p 3188
28/07/2010 57.50p 61.50p 57.50p 60.00p 54887
27/07/2010 57.00p 58.00p 54.50p 57.50p 59836
26/07/2010 57.00p 57.86p 54.25p 57.00p 10842
23/07/2010 57.00p 57.86p 54.30p 57.00p 5387
22/07/2010 57.00p 57.86p 54.00p 57.00p 5568
21/07/2010 57.00p 60.00p 57.00p 57.00p 20000
20/07/2010 57.00p 57.00p 54.00p 57.00p 657
19/07/2010 57.00p 57.86p 57.00p 57.00p 1500
16/07/2010 57.00p 57.86p 54.00p 57.00p 1918
15/07/2010 59.75p 60.25p 57.00p 57.00p 6428
14/07/2010 59.75p 60.25p 59.75p 59.75p 6612
13/07/2010 59.75p 60.25p 58.00p 59.75p 17169
12/07/2010 60.00p 60.00p 58.00p 59.75p 15042
09/07/2010 60.00p 60.50p 58.48p 60.00p 9507
08/07/2010 56.00p 61.00p 55.89p 60.00p 209082
07/07/2010 56.50p 56.50p 53.00p 56.00p 84103
06/07/2010 60.00p 60.00p 55.00p 56.50p 45812
05/07/2010 60.50p 60.50p 58.00p 60.00p 18173
02/07/2010 61.50p 61.50p 59.00p 60.50p 19921
01/07/2010 61.50p 61.50p 59.00p 61.50p 6309
30/06/2010 61.50p 61.50p 59.00p 61.50p 3892
29/06/2010 62.00p 62.00p 59.00p 61.50p 13695
28/06/2010 63.00p 63.00p 59.00p 62.00p 121192
25/06/2010 63.00p 63.00p 62.00p 63.00p 16313
24/06/2010 64.00p 64.00p 62.67p 63.00p 53532
23/06/2010 65.00p 65.00p 61.00p 64.00p 59701
22/06/2010 67.00p 67.00p 64.00p 65.50p 15630
21/06/2010 68.50p 68.98p 64.00p 67.00p 92341
18/06/2010 70.00p 72.50p 67.00p 68.50p 105256
17/06/2010 62.00p 75.80p 61.00p 70.00p 259841
16/06/2010 60.50p 62.50p 58.75p 62.00p 167500
15/06/2010 58.50p 60.50p 57.50p 60.50p 174313
14/06/2010 57.50p 58.79p 57.00p 58.50p 26794
11/06/2010 69.50p 69.50p 52.00p 57.50p 68357
10/06/2010 66.25p 72.00p 66.00p 69.50p 99402
09/06/2010 61.50p 66.25p 61.50p 66.25p 10576
08/06/2010 60.00p 65.00p 59.00p 61.50p 2257
07/06/2010 48.50p 60.00p 48.00p 60.00p 37089
04/06/2010 45.50p 51.00p 43.17p 48.50p 55251
03/06/2010 45.50p 45.50p 45.50p 45.50p 0
02/06/2010 45.50p 47.75p 45.50p 45.50p 140864
01/06/2010 45.50p 47.65p 45.00p 45.50p 104315
28/05/2010 45.50p 47.65p 43.17p 45.50p 5936
27/05/2010 45.50p 47.65p 45.50p 45.50p 1021
26/05/2010 45.50p 47.65p 43.17p 45.50p 8131
25/05/2010 45.50p 47.65p 42.00p 45.50p 17007
24/05/2010 45.50p 47.65p 45.50p 45.50p 10925
21/05/2010 45.50p 47.90p 42.00p 45.50p 10968
20/05/2010 45.50p 48.00p 45.00p 45.50p 8030
19/05/2010 44.00p 48.00p 44.00p 45.50p 186991
18/05/2010 43.50p 46.00p 41.33p 44.00p 10000
17/05/2010 38.00p 43.00p 38.00p 42.50p 95022
14/05/2010 38.00p 38.00p 38.00p 38.00p 0
13/05/2010 37.00p 39.00p 37.00p 37.00p 870000
12/05/2010 37.00p 37.00p 33.25p 37.00p 1098
11/05/2010 37.00p 38.33p 37.00p 37.00p 220
10/05/2010 37.00p 37.00p 33.00p 37.00p 153
07/05/2010 37.00p 37.00p 37.00p 37.00p 0
06/05/2010 37.00p 37.00p 37.00p 37.00p 0
05/05/2010 38.00p 38.00p 35.00p 37.00p 12400
04/05/2010 38.00p 38.00p 38.00p 38.00p 0
30/04/2010 38.00p 40.00p 38.00p 38.00p 298500
29/04/2010 38.00p 40.00p 38.00p 38.00p 50000
28/04/2010 38.00p 40.00p 38.00p 38.00p 12500
27/04/2010 38.00p 38.00p 35.65p 38.00p 3000
26/04/2010 38.00p 38.00p 35.65p 38.00p 3776
23/04/2010 38.00p 38.00p 35.65p 38.00p 1796
22/04/2010 38.00p 38.00p 38.00p 38.00p 0
21/04/2010 38.00p 38.00p 38.00p 38.00p 0
20/04/2010 38.00p 38.00p 38.00p 38.00p 0
19/04/2010 38.00p 38.00p 38.00p 38.00p 0
16/04/2010 38.00p 38.00p 35.50p 38.00p 10200
15/04/2010 38.00p 38.00p 38.00p 38.00p 16000
14/04/2010 38.00p 38.00p 38.00p 38.00p 0
13/04/2010 38.00p 38.70p 35.40p 38.00p 8082
12/04/2010 38.00p 38.00p 38.00p 38.00p 0
09/04/2010 38.00p 38.70p 38.00p 38.00p 125
08/04/2010 38.00p 38.70p 35.40p 38.00p 2289
07/04/2010 38.00p 38.00p 38.00p 38.00p 0
06/04/2010 38.00p 38.00p 35.40p 38.00p 1345
01/04/2010 38.00p 38.00p 38.00p 38.00p 0
31/03/2010 38.00p 38.00p 38.00p 38.00p 0
30/03/2010 38.00p 40.00p 35.30p 38.00p 38953
29/03/2010 38.00p 38.90p 35.25p 38.00p 7610
26/03/2010 38.00p 38.00p 38.00p 38.00p 0
25/03/2010 38.00p 38.00p 35.90p 38.00p 27700
24/03/2010 38.00p 38.00p 38.00p 38.00p 0
23/03/2010 38.00p 38.00p 38.00p 38.00p 0
22/03/2010 38.00p 40.75p 38.00p 38.00p 107056
19/03/2010 38.00p 38.00p 35.90p 38.00p 87950
18/03/2010 38.00p 40.40p 36.00p 38.00p 21281
17/03/2010 39.00p 39.00p 39.00p 39.00p 0
16/03/2010 39.00p 39.00p 39.00p 39.00p 0
15/03/2010 39.00p 40.00p 37.60p 39.00p 308324
12/03/2010 39.00p 40.00p 39.00p 39.00p 140792
11/03/2010 37.50p 41.00p 37.50p 39.00p 21700
10/03/2010 37.50p 38.00p 37.50p 37.50p 7800
09/03/2010 37.50p 38.00p 37.00p 37.50p 50750
08/03/2010 37.50p 38.00p 37.50p 37.50p 497
05/03/2010 37.50p 38.00p 34.00p 37.50p 8850
04/03/2010 37.50p 37.50p 37.50p 37.50p 0
03/03/2010 37.50p 37.50p 37.50p 37.50p 0
02/03/2010 37.50p 37.50p 37.50p 37.50p 0
01/03/2010 37.50p 37.50p 35.00p 37.50p 5000
26/02/2010 37.50p 37.50p 37.00p 37.50p 2702
25/02/2010 37.50p 37.50p 35.00p 37.50p 12500
24/02/2010 37.50p 38.00p 37.50p 37.50p 200000
23/02/2010 37.50p 38.00p 37.50p 37.50p 600000
22/02/2010 37.50p 37.50p 37.50p 37.50p 0
19/02/2010 37.00p 38.00p 37.00p 37.50p 7500
18/02/2010 37.00p 37.00p 37.00p 37.00p 0
17/02/2010 37.00p 39.00p 37.00p 37.00p 740
16/02/2010 37.00p 39.00p 37.00p 37.00p 1282
15/02/2010 35.50p 39.00p 35.50p 37.00p 600
12/02/2010 35.50p 35.50p 35.50p 35.50p 0
11/02/2010 35.50p 37.00p 35.50p 35.50p 2657
10/02/2010 35.50p 36.00p 35.50p 35.50p 28000
09/02/2010 35.50p 37.00p 34.00p 35.50p 12800
08/02/2010 35.50p 37.17p 33.75p 35.50p 20200
05/02/2010 35.50p 37.17p 35.50p 35.50p 81594
04/02/2010 35.50p 37.17p 35.50p 35.50p 13173
03/02/2010 35.00p 37.17p 35.00p 35.50p 14905
02/02/2010 34.50p 36.00p 34.50p 35.00p 500000
01/02/2010 33.00p 35.00p 33.00p 33.00p 324737
29/01/2010 33.00p 36.00p 33.00p 33.00p 12500
28/01/2010 32.00p 34.25p 32.00p 33.00p 150000
27/01/2010 32.00p 33.25p 32.00p 32.00p 348500
26/01/2010 32.00p 32.00p 28.00p 32.00p 86500
25/01/2010 32.00p 32.00p 28.00p 32.00p 5600
22/01/2010 32.50p 35.25p 32.00p 32.00p 240000
21/01/2010 33.50p 33.95p 32.50p 32.50p 30
20/01/2010 33.50p 35.50p 33.50p 33.50p 280000
19/01/2010 33.50p 35.50p 33.50p 33.50p 380000
18/01/2010 33.50p 35.25p 33.50p 33.50p 211700
15/01/2010 33.50p 33.50p 33.50p 33.50p 0
14/01/2010 33.50p 33.50p 33.50p 33.50p 0
13/01/2010 33.50p 35.60p 33.50p 33.50p 1514
12/01/2010 33.50p 35.60p 33.50p 33.50p 622000
11/01/2010 33.50p 35.25p 30.70p 33.50p 162095
08/01/2010 35.50p 35.50p 30.50p 33.50p 5295
07/01/2010 37.00p 37.00p 35.50p 35.50p 0
06/01/2010 37.00p 37.00p 37.00p 37.00p 0
05/01/2010 41.00p 41.00p 37.00p 37.00p 1165
04/01/2010 41.00p 41.00p 41.00p 41.00p 2000
31/12/2009 41.00p 41.00p 41.00p 41.00p 0
30/12/2009 41.00p 41.00p 41.00p 41.00p 63
29/12/2009 41.00p 41.00p 37.80p 41.00p 5197
24/12/2009 41.00p 41.00p 41.00p 41.00p 0
23/12/2009 41.00p 41.00p 41.00p 41.00p 0
22/12/2009 41.00p 41.00p 41.00p 41.00p 0
21/12/2009 41.00p 41.00p 38.00p 41.00p 10000
18/12/2009 41.00p 41.00p 38.33p 41.00p 26773
17/12/2009 41.00p 41.00p 41.00p 41.00p 0
16/12/2009 41.00p 41.00p 41.00p 41.00p 32700
15/12/2009 39.50p 39.50p 38.75p 39.50p 30835
14/12/2009 37.50p 39.00p 34.00p 39.00p 12500
11/12/2009 37.50p 37.83p 37.50p 37.50p 500
10/12/2009 37.00p 37.38p 37.00p 37.00p 9210
09/12/2009 37.00p 37.00p 37.00p 37.00p 0
08/12/2009 39.00p 39.00p 35.00p 37.00p 2660
07/12/2009 39.00p 39.29p 39.00p 39.00p 1272
04/12/2009 39.00p 39.29p 39.00p 39.00p 509
03/12/2009 39.00p 39.00p 39.00p 39.00p 0
02/12/2009 43.00p 44.00p 37.25p 39.00p 27115
01/12/2009 43.50p 45.00p 40.00p 43.00p 18529
30/11/2009 43.50p 44.00p 43.50p 43.50p 4505
27/11/2009 43.50p 43.50p 40.00p 43.50p 7927
26/11/2009 43.50p 44.00p 41.00p 43.50p 7500
25/11/2009 43.50p 43.50p 43.50p 43.50p 0
24/11/2009 43.50p 43.50p 43.50p 43.50p 0
23/11/2009 43.50p 44.90p 43.50p 43.50p 4831
20/11/2009 45.00p 45.00p 43.50p 43.50p 0
19/11/2009 45.00p 45.00p 42.00p 45.00p 1555
18/11/2009 45.00p 45.00p 43.00p 45.00p 10000
17/11/2009 45.00p 45.00p 45.00p 45.00p 0
16/11/2009 45.00p 45.00p 45.00p 45.00p 0
13/11/2009 45.00p 45.00p 43.00p 45.00p 469
12/11/2009 45.00p 45.00p 43.00p 45.00p 5805
11/11/2009 42.50p 45.00p 42.50p 45.00p 5600
10/11/2009 42.50p 42.50p 42.50p 42.50p 0
09/11/2009 42.50p 46.00p 46.00p 42.50p 10000
06/11/2009 42.50p 43.50p 42.50p 42.50p 2269

*Close Price adjusted for both dividends and splits