Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/11/2009 42.50p 45.00p 40.83p 42.50p 10085
04/11/2009 42.50p 42.50p 40.83p 42.50p 1500
03/11/2009 42.50p 42.50p 41.00p 42.50p 29288
02/11/2009 42.50p 43.50p 42.50p 42.50p 1801
30/10/2009 42.50p 42.50p 42.50p 42.50p 0
29/10/2009 44.00p 44.00p 41.00p 42.50p 1314
28/10/2009 46.00p 46.00p 44.00p 44.00p 0
27/10/2009 48.00p 46.10p 45.00p 46.00p 24894
26/10/2009 44.50p 50.25p 47.00p 48.00p 4718
23/10/2009 43.50p 47.00p 44.50p 44.50p 3847
22/10/2009 39.50p 43.50p 39.50p 43.50p 19617
21/10/2009 39.50p 41.00p 36.25p 39.50p 64000
20/10/2009 41.00p 41.00p 39.50p 39.50p 2269
19/10/2009 41.00p 41.00p 41.00p 41.00p 0
16/10/2009 40.50p 40.50p 40.50p 40.50p 0
15/10/2009 40.50p 38.05p 38.00p 40.50p 19000
14/10/2009 40.50p 40.50p 38.05p 40.50p 3831
13/10/2009 38.00p 40.50p 38.00p 40.50p 26822
12/10/2009 38.00p 38.80p 38.00p 38.00p 12060
09/10/2009 38.00p 38.80p 35.00p 38.00p 15000
08/10/2009 38.00p 38.00p 35.00p 38.00p 1000
07/10/2009 38.00p 39.00p 38.00p 38.00p 3284
06/10/2009 39.50p 39.00p 35.00p 38.00p 16000
05/10/2009 39.50p 39.50p 36.50p 39.50p 11500
02/10/2009 39.50p 39.50p 37.20p 39.50p 6031
01/10/2009 39.50p 39.50p 37.20p 39.50p 3726
30/09/2009 40.50p 40.80p 37.00p 39.50p 18000
29/09/2009 40.50p 40.50p 40.50p 40.50p 0
28/09/2009 40.50p 40.50p 38.20p 40.50p 1450
25/09/2009 40.50p 40.50p 40.50p 40.50p 0
24/09/2009 40.50p 42.00p 38.00p 40.50p 13180
23/09/2009 40.50p 40.50p 40.50p 40.50p 0
22/09/2009 40.50p 40.50p 40.50p 40.50p 0
21/09/2009 40.50p 40.50p 38.20p 40.50p 3594

*Close Price adjusted for both dividends and splits