Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/04/2023 3.25p 3.27p 3.05p 3.25p 102710
17/04/2023 3.25p 3.25p 3.06p 3.25p 9000
14/04/2023 3.25p 3.25p 3.05p 3.25p 10000
13/04/2023 3.25p 3.25p 3.04p 3.25p 63883
12/04/2023 3.25p 3.42p 3.25p 3.25p 0
11/04/2023 3.25p 3.30p 3.00p 3.25p 35363
06/04/2023 3.45p 3.48p 3.03p 3.25p 464041
05/04/2023 3.30p 3.48p 3.15p 3.45p 486560
04/04/2023 2.85p 3.17p 2.72p 3.15p 666478
03/04/2023 2.85p 2.85p 2.70p 2.85p 19204
31/03/2023 2.90p 2.90p 2.80p 2.85p 25000
30/03/2023 3.00p 3.00p 2.82p 2.90p 5000
29/03/2023 3.15p 3.15p 2.94p 3.00p 59073
28/03/2023 3.15p 3.15p 2.84p 3.15p 78881
27/03/2023 3.15p 3.18p 2.65p 3.15p 293286
24/03/2023 3.30p 3.30p 3.21p 3.25p 221
23/03/2023 3.30p 3.30p 3.20p 3.30p 43000
22/03/2023 3.30p 3.36p 3.30p 3.30p 7930
21/03/2023 3.45p 3.45p 3.23p 3.30p 568900
20/03/2023 3.45p 3.45p 3.28p 3.45p 83092
17/03/2023 3.60p 3.60p 3.28p 3.45p 90748
16/03/2023 3.45p 3.45p 3.28p 3.45p 5460
15/03/2023 3.60p 3.70p 3.30p 3.45p 225254
14/03/2023 3.65p 3.65p 3.55p 3.60p 77704
13/03/2023 3.75p 3.85p 3.59p 3.65p 51088
10/03/2023 3.75p 3.75p 3.58p 3.75p 104428
09/03/2023 3.75p 3.89p 3.50p 3.75p 251887
08/03/2023 3.75p 3.92p 3.68p 3.75p 68821
07/03/2023 4.50p 4.50p 3.50p 3.75p 1059069
06/03/2023 3.25p 5.00p 3.25p 4.52p 5680982
03/03/2023 2.55p 2.96p 2.55p 2.85p 447682
02/03/2023 2.80p 2.80p 2.50p 2.55p 163450
01/03/2023 2.95p 3.02p 2.70p 2.80p 636013
28/02/2023 2.95p 2.97p 2.95p 2.95p 0
27/02/2023 2.95p 2.95p 2.90p 2.95p 32900
24/02/2023 2.95p 2.95p 2.93p 2.95p 0
23/02/2023 2.95p 2.95p 2.93p 2.95p 0
22/02/2023 3.00p 3.00p 2.90p 2.95p 142489
21/02/2023 3.00p 3.00p 2.92p 3.00p 146666
20/02/2023 3.00p 3.09p 2.92p 3.00p 212748
17/02/2023 3.05p 3.20p 2.82p 3.00p 674523
16/02/2023 2.35p 3.44p 2.26p 3.05p 2480387
15/02/2023 2.25p 2.37p 2.25p 2.35p 480797
14/02/2023 2.20p 2.25p 2.20p 2.25p 19323
13/02/2023 2.15p 2.25p 2.06p 2.20p 14396
10/02/2023 2.30p 2.30p 2.06p 2.15p 212442
09/02/2023 2.45p 2.54p 2.20p 2.30p 140184
08/02/2023 2.45p 2.54p 2.41p 2.45p 86023
07/02/2023 2.30p 2.47p 2.25p 2.45p 129183
06/02/2023 2.25p 2.40p 2.16p 2.30p 363796
03/02/2023 2.15p 2.32p 2.13p 2.25p 397090
02/02/2023 2.15p 2.18p 2.10p 2.15p 109911
01/02/2023 2.35p 2.38p 2.13p 2.15p 588859
31/01/2023 2.50p 2.50p 2.31p 2.35p 115430
30/01/2023 2.70p 2.75p 2.30p 2.50p 316975
27/01/2023 2.50p 2.80p 2.44p 2.70p 527351
26/01/2023 2.50p 3.14p 2.40p 2.50p 1377727
25/01/2023 2.55p 2.60p 2.27p 2.50p 1085872
24/01/2023 3.15p 3.25p 2.52p 2.55p 2733177
23/01/2023 4.55p 4.55p 3.10p 3.14p 4129612
20/01/2023 1.85p 4.48p 1.85p 4.15p 13573457
19/01/2023 1.80p 1.88p 1.80p 1.85p 531
18/01/2023 1.80p 1.88p 1.80p 1.80p 16138
17/01/2023 1.80p 2.00p 1.65p 1.80p 28222
16/01/2023 1.63p 1.88p 1.60p 1.80p 163154
13/01/2023 1.63p 1.65p 1.60p 1.63p 65000
12/01/2023 1.65p 1.69p 1.63p 1.63p 55318
11/01/2023 1.65p 1.65p 1.60p 1.65p 7372
10/01/2023 1.65p 1.67p 1.65p 1.65p 29510
09/01/2023 1.75p 1.75p 1.61p 1.65p 145936
06/01/2023 1.75p 1.80p 1.70p 1.75p 122147
05/01/2023 1.75p 1.75p 1.72p 1.72p 200000
04/01/2023 1.75p 1.75p 1.70p 1.75p 84000
03/01/2023 1.80p 1.81p 1.70p 1.75p 55000
30/12/2022 1.80p 1.82p 1.71p 1.80p 70000
29/12/2022 1.80p 1.88p 1.70p 1.80p 90000
28/12/2022 1.85p 1.85p 1.77p 1.80p 0
23/12/2022 1.85p 1.93p 1.85p 1.85p 8489
22/12/2022 1.85p 1.85p 1.80p 1.85p 0
21/12/2022 1.85p 1.85p 1.76p 1.85p 31300
20/12/2022 1.85p 1.85p 1.76p 1.85p 809
19/12/2022 1.85p 1.85p 1.80p 1.85p 0
16/12/2022 1.85p 1.85p 1.80p 1.85p 0
15/12/2022 1.85p 1.85p 1.80p 1.85p 0
14/12/2022 1.90p 1.90p 1.85p 1.85p 56461
13/12/2022 1.90p 1.90p 1.80p 1.90p 0
12/12/2022 1.90p 2.00p 1.90p 1.90p 2500
09/12/2022 1.90p 1.90p 1.80p 1.90p 0
08/12/2022 1.90p 1.90p 1.80p 1.90p 0
07/12/2022 1.90p 1.90p 1.80p 1.90p 0
06/12/2022 1.80p 1.90p 1.70p 1.90p 201684
05/12/2022 2.00p 2.00p 1.80p 1.80p 115000
02/12/2022 2.25p 2.25p 2.00p 2.00p 105000
01/12/2022 2.25p 2.25p 2.14p 2.25p 10000
30/11/2022 2.25p 2.33p 2.25p 2.25p 10206
29/11/2022 2.25p 2.33p 2.14p 2.25p 125621
28/11/2022 2.45p 2.50p 2.14p 2.25p 105000
25/11/2022 2.35p 2.54p 2.35p 2.45p 0
24/11/2022 2.45p 2.53p 2.30p 2.45p 15388
23/11/2022 2.55p 2.55p 2.35p 2.45p 50000
22/11/2022 2.55p 2.56p 2.55p 2.56p 20000
21/11/2022 2.55p 2.55p 2.50p 2.55p 250350
18/11/2022 2.55p 2.55p 2.51p 2.55p 1628
17/11/2022 2.55p 2.58p 2.55p 2.55p 388
16/11/2022 2.55p 2.55p 2.53p 2.55p 0
15/11/2022 2.55p 2.55p 2.51p 2.55p 25000
14/11/2022 2.55p 2.55p 2.51p 2.55p 2385
11/11/2022 2.55p 2.55p 2.55p 2.55p 0
10/11/2022 2.55p 2.55p 2.51p 2.55p 11845
09/11/2022 2.65p 2.65p 2.51p 2.55p 324018
08/11/2022 2.65p 2.65p 2.62p 2.65p 1016
07/11/2022 2.65p 2.65p 2.65p 2.65p 0
04/11/2022 2.65p 2.68p 2.62p 2.65p 37517
03/11/2022 2.65p 2.65p 2.60p 2.65p 125000
02/11/2022 2.50p 2.70p 2.50p 2.65p 203241
01/11/2022 2.40p 2.50p 2.40p 2.50p 160907
31/10/2022 2.40p 2.40p 2.31p 2.40p 20346
28/10/2022 2.45p 2.45p 2.40p 2.40p 0
27/10/2022 2.55p 2.55p 2.41p 2.45p 46494
26/10/2022 2.60p 2.70p 2.41p 2.55p 156802
25/10/2022 2.75p 2.75p 2.41p 2.60p 309524
24/10/2022 2.50p 2.66p 2.45p 2.60p 519096
21/10/2022 2.60p 2.69p 2.40p 2.50p 121688
20/10/2022 2.00p 2.70p 2.00p 2.60p 1426335
19/10/2022 1.95p 1.95p 1.90p 1.90p 30400
18/10/2022 1.95p 1.97p 1.95p 1.95p 4873
17/10/2022 2.00p 2.00p 1.88p 1.95p 100000
14/10/2022 2.00p 2.00p 1.92p 2.00p 11026
13/10/2022 2.00p 2.03p 2.00p 2.00p 0
12/10/2022 2.00p 2.00p 1.90p 2.00p 40000
11/10/2022 2.00p 2.03p 2.00p 2.00p 0
10/10/2022 2.00p 2.00p 1.90p 2.00p 30
07/10/2022 1.85p 2.00p 1.85p 1.95p 235843
06/10/2022 2.05p 2.10p 1.82p 1.85p 319612
05/10/2022 2.05p 2.05p 2.05p 2.05p 0
04/10/2022 2.05p 2.05p 2.05p 2.05p 0
03/10/2022 2.05p 2.10p 2.05p 2.05p 20000
30/09/2022 2.05p 2.05p 2.05p 2.05p 0
29/09/2022 2.10p 2.10p 1.97p 2.05p 102750
28/09/2022 2.10p 2.20p 2.10p 2.10p 18865
27/09/2022 2.15p 2.15p 2.05p 2.10p 30000
26/09/2022 2.15p 2.15p 2.03p 2.15p 20000
23/09/2022 2.15p 2.15p 2.15p 2.15p 0
22/09/2022 2.15p 2.15p 2.15p 2.15p 0
21/09/2022 2.20p 2.20p 2.06p 2.15p 314206
20/09/2022 2.20p 2.20p 2.20p 2.20p 0
19/09/2022 2.20p 2.20p 2.20p 2.20p 0
16/09/2022 2.20p 2.20p 2.20p 2.20p 0
15/09/2022 2.20p 2.20p 2.20p 2.20p 0
14/09/2022 2.20p 2.33p 2.06p 2.20p 24377
13/09/2022 2.20p 2.40p 2.06p 2.20p 666
12/09/2022 2.15p 2.36p 2.15p 2.20p 190086
09/09/2022 2.15p 2.15p 2.03p 2.15p 14272
08/09/2022 2.15p 2.26p 2.15p 2.15p 665
07/09/2022 2.20p 2.20p 2.15p 2.15p 0
06/09/2022 2.20p 2.27p 2.20p 2.20p 38392
05/09/2022 2.20p 2.20p 2.05p 2.20p 12307
02/09/2022 2.45p 2.45p 2.20p 2.20p 202824
01/09/2022 2.45p 2.45p 2.45p 2.45p 0
31/08/2022 2.60p 2.60p 2.21p 2.45p 214970
30/08/2022 2.60p 2.60p 2.60p 2.60p 0
29/08/2022 2.60p 2.60p 2.52p 2.60p 191199
26/08/2022 2.60p 2.60p 2.52p 2.60p 191199
25/08/2022 2.75p 2.75p 2.60p 2.60p 69959
24/08/2022 2.75p 2.75p 2.70p 2.75p 55185
23/08/2022 2.75p 2.75p 2.64p 2.75p 30000
22/08/2022 2.75p 2.75p 2.75p 2.75p 0
19/08/2022 2.75p 2.75p 2.75p 2.75p 0
18/08/2022 2.75p 2.75p 2.61p 2.75p 1500
17/08/2022 2.75p 2.90p 2.75p 2.75p 1300
16/08/2022 2.85p 2.85p 2.60p 2.75p 176500
15/08/2022 2.85p 2.85p 2.76p 2.85p 45218
12/08/2022 2.85p 2.85p 2.84p 2.85p 296
11/08/2022 2.85p 2.85p 2.85p 2.85p 0
10/08/2022 2.85p 2.85p 2.69p 2.85p 252589
09/08/2022 2.85p 2.85p 2.70p 2.85p 64332
08/08/2022 2.85p 3.00p 2.80p 2.85p 72953
05/08/2022 2.85p 3.18p 2.80p 2.85p 749214
04/08/2022 2.70p 2.95p 2.70p 2.85p 303079
03/08/2022 2.50p 2.78p 2.50p 2.70p 185089
02/08/2022 2.50p 2.50p 2.40p 2.50p 50020
01/08/2022 2.55p 2.58p 2.50p 2.50p 4000
29/07/2022 2.60p 2.60p 2.50p 2.50p 269141
28/07/2022 2.70p 2.70p 2.59p 2.60p 175000
27/07/2022 2.40p 2.78p 2.40p 2.70p 453071
26/07/2022 2.45p 2.45p 2.32p 2.40p 30000
25/07/2022 2.50p 2.55p 2.45p 2.45p 31071
22/07/2022 2.50p 2.58p 2.50p 2.50p 94140
21/07/2022 2.50p 2.60p 2.05p 2.50p 1249033
20/07/2022 2.60p 2.70p 2.30p 2.50p 122888
19/07/2022 2.60p 2.60p 2.50p 2.60p 25000
18/07/2022 2.60p 2.60p 2.50p 2.60p 51570
15/07/2022 2.60p 2.60p 2.60p 2.60p 0
14/07/2022 2.55p 2.63p 2.53p 2.60p 165750
13/07/2022 2.55p 2.65p 2.41p 2.55p 13884
12/07/2022 2.50p 2.55p 2.42p 2.55p 1765
11/07/2022 2.35p 2.50p 2.35p 2.50p 500000
08/07/2022 2.35p 2.39p 2.35p 2.35p 30000
07/07/2022 2.45p 2.45p 2.35p 2.35p 19149
06/07/2022 2.65p 2.65p 2.45p 2.45p 194798

*Close Price adjusted for both dividends and splits