Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/02/2024 17.50p 17.84p 16.15p 17.00p 225318
19/02/2024 17.50p 19.65p 17.38p 17.50p 518290
16/02/2024 16.00p 18.90p 16.00p 17.25p 1354789
15/02/2024 14.60p 15.18p 14.00p 15.00p 69424
14/02/2024 14.60p 15.20p 14.00p 14.60p 21024
13/02/2024 12.75p 15.45p 12.16p 14.60p 828184
12/02/2024 13.10p 13.42p 11.50p 12.75p 977092
09/02/2024 13.00p 13.38p 13.00p 13.10p 419058
08/02/2024 13.25p 13.42p 12.00p 12.50p 252731
07/02/2024 13.25p 13.50p 13.16p 13.25p 55233
06/02/2024 13.50p 14.24p 13.00p 13.25p 285256
05/02/2024 15.25p 15.25p 13.01p 13.50p 547152
02/02/2024 15.50p 15.50p 15.00p 15.25p 95661
01/02/2024 15.50p 15.50p 15.11p 15.50p 80000
31/01/2024 15.50p 15.99p 15.36p 15.50p 76186
30/01/2024 15.50p 15.97p 15.31p 15.50p 158734
29/01/2024 15.50p 16.00p 15.00p 15.50p 73403
26/01/2024 15.75p 15.75p 15.20p 15.50p 117477
25/01/2024 16.25p 16.50p 15.00p 15.50p 126894
24/01/2024 16.25p 17.00p 15.50p 16.25p 148236
23/01/2024 16.00p 16.13p 15.01p 15.50p 521026
22/01/2024 16.00p 16.18p 15.50p 15.50p 383614
19/01/2024 16.25p 16.25p 15.60p 16.00p 112730
18/01/2024 16.75p 16.94p 15.85p 16.25p 1516207
17/01/2024 16.75p 17.00p 16.55p 16.75p 32981
16/01/2024 17.50p 17.59p 16.51p 16.80p 173506
15/01/2024 18.00p 18.04p 16.50p 17.50p 144636
12/01/2024 17.75p 18.14p 17.64p 18.00p 143034
11/01/2024 17.75p 18.09p 17.33p 17.75p 92422
10/01/2024 17.75p 18.20p 17.08p 17.75p 87028
09/01/2024 17.50p 18.40p 17.25p 17.75p 403046
08/01/2024 16.50p 18.67p 16.50p 17.25p 1011849
05/01/2024 17.00p 17.00p 15.33p 16.50p 211063
04/01/2024 17.00p 17.84p 16.50p 16.50p 552920
03/01/2024 17.00p 17.50p 13.05p 16.00p 4121129
02/01/2024 22.50p 24.00p 16.25p 17.20p 4025508
29/12/2023 21.00p 21.00p 20.90p 21.00p 9569
28/12/2023 21.00p 21.00p 20.00p 21.00p 105859
27/12/2023 21.00p 21.00p 20.00p 21.00p 68877
22/12/2023 22.00p 22.00p 20.00p 21.00p 177301
21/12/2023 21.20p 21.48p 20.00p 21.20p 128863
20/12/2023 20.50p 21.70p 20.20p 21.20p 286656
19/12/2023 19.50p 20.78p 19.50p 20.50p 272990
18/12/2023 21.80p 21.80p 19.10p 19.50p 329857
15/12/2023 22.30p 22.30p 21.60p 21.80p 76750
14/12/2023 22.00p 22.40p 21.32p 22.30p 109473
13/12/2023 22.20p 22.36p 21.20p 22.00p 262135
12/12/2023 22.00p 22.74p 21.66p 22.20p 175997
11/12/2023 21.20p 22.10p 20.40p 22.00p 207332
08/12/2023 20.20p 22.40p 18.93p 22.40p 2518786
07/12/2023 20.30p 20.53p 20.20p 20.20p 197497
06/12/2023 21.50p 21.70p 20.16p 21.00p 377790
05/12/2023 21.80p 22.40p 21.02p 21.50p 219586
04/12/2023 18.75p 24.47p 18.75p 21.80p 1292052
01/12/2023 19.00p 19.47p 18.00p 18.75p 364012
30/11/2023 19.50p 20.00p 18.00p 18.75p 577088
29/11/2023 19.50p 21.68p 17.45p 19.70p 796511
28/11/2023 23.00p 23.98p 21.00p 22.00p 61033
27/11/2023 23.00p 23.60p 22.09p 23.00p 106791
24/11/2023 22.00p 23.49p 21.09p 23.00p 331807
23/11/2023 20.00p 22.85p 20.00p 21.00p 236078
22/11/2023 20.00p 21.20p 19.08p 21.20p 96252
21/11/2023 20.00p 20.74p 19.04p 20.00p 88991
20/11/2023 22.50p 23.24p 19.19p 20.00p 574351
17/11/2023 20.50p 23.26p 20.50p 22.50p 289818
16/11/2023 20.75p 21.63p 19.54p 20.50p 143232
15/11/2023 20.25p 21.76p 20.06p 20.75p 412364
14/11/2023 19.50p 20.90p 19.00p 20.25p 196725
13/11/2023 20.25p 20.40p 19.08p 19.50p 279777
10/11/2023 20.50p 20.90p 19.00p 20.25p 332099
09/11/2023 20.50p 20.70p 20.00p 20.50p 70862
08/11/2023 21.80p 21.80p 19.10p 20.50p 250272
07/11/2023 19.50p 22.40p 19.37p 21.80p 848583
06/11/2023 15.50p 19.66p 15.50p 19.50p 1363856
03/11/2023 15.25p 15.75p 14.72p 15.00p 848967
02/11/2023 15.75p 17.44p 15.00p 15.25p 1646863
01/11/2023 17.50p 17.50p 15.60p 16.20p 581784
31/10/2023 18.50p 18.84p 17.01p 17.50p 380582
30/10/2023 20.00p 21.00p 18.19p 18.50p 646867
27/10/2023 21.00p 21.73p 19.55p 20.00p 160719
26/10/2023 23.50p 23.50p 20.05p 21.00p 270511
25/10/2023 24.50p 25.44p 22.60p 23.50p 195409
24/10/2023 22.00p 26.00p 22.00p 24.50p 762045
23/10/2023 18.50p 23.00p 18.50p 22.00p 451336
20/10/2023 19.25p 19.97p 18.50p 18.50p 2887059
19/10/2023 19.80p 20.40p 17.25p 19.60p 640185
18/10/2023 20.30p 21.00p 19.50p 19.60p 258042
17/10/2023 20.50p 20.90p 19.60p 20.30p 57421
16/10/2023 19.90p 22.26p 19.40p 20.50p 634894
13/10/2023 19.70p 20.40p 19.70p 19.90p 178069
12/10/2023 19.70p 20.40p 19.70p 19.70p 77091
11/10/2023 20.00p 20.72p 19.00p 19.70p 321635
10/10/2023 19.70p 21.00p 19.25p 20.00p 210729
09/10/2023 21.70p 21.85p 19.50p 19.70p 448607
06/10/2023 22.50p 23.28p 21.40p 21.70p 974747
05/10/2023 22.20p 22.52p 21.47p 21.60p 65752
04/10/2023 25.50p 26.40p 21.00p 21.70p 873505
03/10/2023 27.00p 27.30p 25.00p 25.50p 389044
02/10/2023 24.80p 28.50p 24.34p 27.00p 927589
29/09/2023 22.50p 26.40p 22.50p 25.00p 961895
28/09/2023 24.00p 24.00p 19.30p 22.20p 1755477
27/09/2023 29.50p 31.40p 23.32p 24.40p 1618504
26/09/2023 21.70p 29.25p 21.25p 28.60p 1104804
25/09/2023 19.75p 23.90p 19.50p 21.70p 2334542
22/09/2023 18.00p 19.90p 18.00p 19.80p 703427
21/09/2023 18.00p 18.35p 17.00p 18.00p 136665
20/09/2023 18.75p 19.50p 17.50p 18.00p 329454
19/09/2023 17.00p 19.45p 16.91p 18.75p 1614039
18/09/2023 14.00p 17.40p 13.50p 17.40p 1066460
15/09/2023 14.75p 14.97p 14.61p 14.85p 165665
14/09/2023 15.75p 16.00p 14.50p 14.60p 253756
13/09/2023 16.00p 16.00p 15.00p 15.50p 422853
12/09/2023 13.75p 16.37p 13.60p 15.50p 858910
11/09/2023 14.25p 15.05p 13.50p 13.50p 597286
08/09/2023 15.75p 15.79p 14.00p 14.00p 857666
07/09/2023 15.75p 16.60p 14.65p 15.75p 878887
06/09/2023 15.25p 18.45p 14.50p 15.75p 4317773
05/09/2023 12.00p 14.88p 10.50p 12.30p 3851847
04/09/2023 9.38p 12.90p 9.38p 11.50p 3684544
01/09/2023 8.38p 10.00p 8.38p 9.38p 1069713
31/08/2023 8.88p 8.99p 8.36p 8.38p 572730
30/08/2023 8.25p 9.93p 8.25p 9.20p 2071509
29/08/2023 6.25p 8.85p 6.25p 8.25p 2473446
25/08/2023 6.75p 6.95p 6.11p 6.25p 1104396
24/08/2023 5.25p 6.93p 5.25p 6.75p 1741685
23/08/2023 5.25p 5.70p 5.22p 5.25p 892534
22/08/2023 5.25p 5.84p 4.68p 5.25p 3347873
21/08/2023 3.85p 3.91p 3.75p 3.75p 91454
18/08/2023 3.85p 3.94p 3.80p 3.85p 27162
17/08/2023 3.85p 3.85p 3.81p 3.85p 50045
16/08/2023 3.75p 3.85p 3.75p 3.85p 1500
15/08/2023 3.75p 3.98p 3.75p 3.75p 91047
14/08/2023 3.75p 3.94p 3.75p 3.75p 46228
11/08/2023 3.85p 3.90p 3.75p 3.75p 50000
10/08/2023 3.85p 3.93p 3.85p 3.85p 50000
09/08/2023 3.85p 3.93p 3.85p 3.85p 50000
08/08/2023 3.85p 3.85p 3.85p 3.85p 0
07/08/2023 3.85p 3.93p 3.85p 3.85p 50000
04/08/2023 3.85p 3.94p 3.75p 3.85p 100000
03/08/2023 3.75p 3.96p 3.75p 3.85p 61965
02/08/2023 3.90p 3.90p 3.75p 3.75p 87575
01/08/2023 4.05p 4.19p 3.90p 3.90p 67424
31/07/2023 4.05p 4.25p 3.80p 4.05p 74185
28/07/2023 4.25p 4.25p 4.00p 4.05p 307689
27/07/2023 3.25p 4.63p 3.03p 4.25p 1826758
26/07/2023 2.80p 3.29p 2.80p 3.25p 112713
25/07/2023 2.80p 2.87p 2.80p 2.80p 0
24/07/2023 2.65p 2.90p 2.65p 2.80p 199346
21/07/2023 2.65p 2.74p 2.65p 2.65p 6706
20/07/2023 2.60p 2.70p 2.55p 2.65p 165242
19/07/2023 2.65p 2.67p 2.50p 2.60p 202902
18/07/2023 2.70p 2.71p 2.65p 2.65p 29907
17/07/2023 2.70p 2.74p 2.70p 2.70p 5000
14/07/2023 2.75p 2.75p 2.60p 2.70p 377853
13/07/2023 2.75p 2.75p 2.65p 2.75p 25482
12/07/2023 2.75p 2.83p 2.60p 2.75p 1650
11/07/2023 2.75p 2.75p 2.65p 2.75p 44194
10/07/2023 2.80p 2.80p 2.70p 2.75p 104271
07/07/2023 2.80p 2.80p 2.80p 2.80p 0
06/07/2023 2.80p 2.80p 2.70p 2.80p 1666
05/07/2023 2.80p 2.80p 2.71p 2.80p 13791
04/07/2023 2.80p 2.80p 2.80p 2.80p 0
03/07/2023 2.80p 2.85p 2.70p 2.80p 51033
30/06/2023 2.80p 2.80p 2.80p 2.80p 0
29/06/2023 2.80p 2.80p 2.70p 2.80p 6623
28/06/2023 2.80p 2.86p 2.80p 2.80p 209
27/06/2023 2.85p 2.85p 2.76p 2.80p 53843
26/06/2023 2.90p 2.90p 2.80p 2.85p 0
23/06/2023 2.90p 2.90p 2.90p 2.90p 0
22/06/2023 2.90p 2.90p 2.90p 2.90p 0
21/06/2023 2.85p 2.90p 2.76p 2.90p 589
20/06/2023 2.85p 2.89p 2.85p 2.85p 100000
19/06/2023 3.05p 3.19p 2.72p 2.85p 75497
16/06/2023 3.10p 3.10p 2.90p 3.05p 70000
15/06/2023 3.20p 3.20p 3.04p 3.10p 39618
14/06/2023 3.20p 3.20p 3.00p 3.20p 116813
13/06/2023 3.20p 3.27p 3.20p 3.20p 0
12/06/2023 3.25p 3.27p 3.20p 3.20p 0
09/06/2023 3.35p 3.47p 3.22p 3.25p 260432
08/06/2023 3.25p 3.50p 3.25p 3.35p 428190
07/06/2023 3.15p 3.30p 3.15p 3.25p 126656
06/06/2023 3.05p 3.20p 3.05p 3.15p 200000
05/06/2023 2.90p 3.05p 2.90p 3.05p 150000
02/06/2023 2.90p 2.90p 2.88p 2.90p 12630
01/06/2023 2.90p 2.90p 2.80p 2.90p 50000
31/05/2023 2.90p 2.90p 2.81p 2.90p 100000
30/05/2023 2.90p 2.99p 2.86p 2.90p 30900
26/05/2023 2.90p 2.99p 2.90p 2.90p 9833
25/05/2023 3.15p 3.15p 2.90p 2.90p 150000
24/05/2023 3.15p 3.15p 3.06p 3.15p 30765
23/05/2023 3.25p 3.76p 2.86p 3.15p 1924279
22/05/2023 2.65p 3.20p 2.65p 3.15p 547853
19/05/2023 2.65p 2.65p 2.58p 2.65p 50000
18/05/2023 2.65p 2.65p 2.65p 2.65p 0
17/05/2023 2.65p 2.80p 2.65p 2.65p 193525
16/05/2023 2.80p 2.90p 2.60p 2.65p 149020
15/05/2023 2.90p 2.90p 2.71p 2.80p 90226
12/05/2023 3.00p 3.07p 2.90p 2.90p 0
11/05/2023 3.05p 3.05p 2.86p 3.00p 197500
10/05/2023 3.15p 3.15p 3.00p 3.05p 35000

*Close Price adjusted for both dividends and splits