Plexus Holdings (POS) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/02/2020 26.00p 26.50p 26.00p 26.50p 671000
19/02/2020 26.00p 26.00p 26.00p 26.00p 0
18/02/2020 26.00p 26.00p 25.60p 26.00p 209
17/02/2020 26.50p 26.50p 25.06p 26.00p 21646
14/02/2020 26.50p 26.50p 26.50p 26.50p 0
13/02/2020 26.00p 26.58p 26.00p 26.50p 30000
12/02/2020 26.00p 26.58p 25.11p 26.00p 7550
11/02/2020 26.00p 26.00p 25.11p 26.00p 2000
10/02/2020 26.00p 26.00p 26.00p 26.00p 0
07/02/2020 26.00p 26.00p 26.00p 26.00p 0
06/02/2020 26.00p 27.00p 25.00p 26.00p 12000
05/02/2020 26.00p 26.00p 26.00p 26.00p 0
04/02/2020 28.00p 28.00p 26.00p 26.00p 23000
03/02/2020 28.50p 28.50p 26.00p 28.00p 180280
31/01/2020 29.00p 29.00p 27.00p 28.50p 30623
30/01/2020 29.00p 29.00p 29.00p 29.00p 0
29/01/2020 29.00p 29.00p 28.04p 29.00p 285
28/01/2020 29.00p 29.00p 28.04p 29.00p 1000
27/01/2020 29.00p 29.00p 28.00p 29.00p 23244
24/01/2020 29.00p 29.00p 29.00p 29.00p 0
23/01/2020 29.00p 29.00p 29.00p 29.00p 0
22/01/2020 29.00p 29.00p 28.12p 29.00p 13609
21/01/2020 29.00p 29.00p 29.00p 29.00p 0
20/01/2020 30.00p 30.00p 28.00p 29.00p 15250
17/01/2020 30.00p 30.00p 28.00p 30.00p 8441
16/01/2020 31.00p 31.00p 30.00p 30.00p 0
15/01/2020 32.50p 32.50p 29.00p 31.00p 17250
14/01/2020 33.00p 33.00p 32.00p 32.50p 3742
13/01/2020 33.00p 33.00p 32.00p 33.00p 10000
10/01/2020 33.50p 33.50p 32.12p 33.00p 10000
09/01/2020 33.50p 33.50p 33.50p 33.50p 0
08/01/2020 33.50p 33.50p 33.50p 33.50p 0
07/01/2020 33.50p 33.50p 32.85p 33.50p 6419
06/01/2020 33.50p 33.50p 32.00p 33.50p 18269
03/01/2020 35.00p 35.00p 33.00p 33.50p 63000
02/01/2020 31.50p 37.00p 31.50p 35.00p 34700
31/12/2019 29.00p 31.50p 29.00p 31.50p 8200
30/12/2019 27.50p 30.00p 27.50p 29.00p 22000
27/12/2019 26.50p 28.50p 26.20p 27.50p 11000
24/12/2019 24.50p 28.00p 24.50p 26.50p 25000
23/12/2019 22.00p 26.00p 21.26p 24.50p 12200
20/12/2019 22.50p 23.90p 21.00p 22.00p 43355
19/12/2019 22.50p 23.00p 22.50p 22.50p 25000
18/12/2019 22.50p 23.20p 22.50p 22.50p 2500
17/12/2019 22.50p 23.25p 21.06p 22.50p 27755
16/12/2019 22.50p 22.50p 22.50p 22.50p 0
13/12/2019 22.50p 22.50p 22.50p 22.50p 0
12/12/2019 22.50p 22.50p 22.50p 22.50p 0
11/12/2019 22.50p 22.50p 22.50p 22.50p 0
10/12/2019 23.00p 23.00p 22.50p 22.50p 0
09/12/2019 23.50p 23.50p 22.00p 23.00p 7000
06/12/2019 24.00p 24.00p 22.06p 23.50p 8700
05/12/2019 23.50p 24.76p 22.00p 24.00p 74657
04/12/2019 26.00p 26.00p 26.00p 26.00p 0
03/12/2019 26.00p 26.00p 25.04p 26.00p 11031
02/12/2019 25.50p 26.00p 23.00p 26.00p 50000
29/11/2019 26.00p 26.00p 25.00p 25.50p 1600
28/11/2019 27.00p 27.00p 25.00p 26.00p 20000
27/11/2019 27.00p 28.40p 25.00p 27.00p 6788
26/11/2019 27.00p 27.00p 27.00p 27.00p 0
25/11/2019 27.00p 27.00p 25.08p 27.00p 2282
22/11/2019 26.00p 27.96p 26.00p 27.00p 13802
21/11/2019 25.50p 27.00p 25.50p 25.50p 597
20/11/2019 24.00p 25.50p 24.00p 25.50p 3170
19/11/2019 23.00p 23.90p 22.45p 23.00p 23334
18/11/2019 23.00p 23.00p 23.00p 23.00p 0
15/11/2019 23.00p 24.00p 22.20p 23.00p 9021
14/11/2019 24.50p 24.50p 23.00p 23.50p 34098
13/11/2019 25.50p 25.50p 24.00p 24.50p 25000
12/11/2019 25.50p 25.50p 24.15p 25.50p 2000
11/11/2019 25.50p 25.50p 24.15p 25.50p 1100
08/11/2019 25.50p 25.50p 24.30p 25.50p 430
07/11/2019 27.00p 27.00p 25.00p 25.50p 39570
06/11/2019 29.00p 29.00p 27.00p 27.00p 1760
05/11/2019 32.50p 32.50p 29.00p 29.00p 290876
04/11/2019 34.50p 34.50p 33.15p 33.50p 21210
01/11/2019 34.50p 34.50p 34.50p 34.50p 0
31/10/2019 34.50p 34.50p 33.18p 34.50p 1000
30/10/2019 34.50p 34.50p 33.18p 34.50p 1983
29/10/2019 34.50p 34.50p 33.18p 34.50p 1000
28/10/2019 34.50p 34.50p 34.50p 34.50p 0
25/10/2019 34.50p 35.00p 34.50p 34.50p 6041
24/10/2019 34.50p 34.50p 33.00p 34.50p 1948
23/10/2019 34.50p 34.50p 34.50p 34.50p 0
22/10/2019 34.50p 34.50p 34.50p 34.50p 0
21/10/2019 34.50p 34.50p 34.50p 34.50p 0
18/10/2019 34.50p 34.50p 34.50p 34.50p 0
17/10/2019 34.50p 34.50p 33.18p 34.50p 4474
16/10/2019 34.50p 34.50p 34.50p 34.50p 0
15/10/2019 34.50p 34.50p 34.50p 34.50p 0
14/10/2019 34.50p 34.50p 34.50p 34.50p 0
11/10/2019 34.50p 34.50p 33.15p 34.50p 10000
10/10/2019 34.50p 36.00p 34.50p 34.50p 1576
09/10/2019 34.50p 34.50p 34.50p 34.50p 0
08/10/2019 34.50p 34.60p 33.80p 34.50p 58350
07/10/2019 34.50p 34.50p 34.50p 34.50p 0
04/10/2019 34.50p 35.70p 34.50p 34.50p 1000
03/10/2019 33.00p 34.50p 33.00p 34.50p 2800
02/10/2019 33.00p 33.00p 32.75p 33.00p 132
01/10/2019 31.50p 33.00p 31.50p 33.00p 1220
30/09/2019 31.50p 32.00p 31.30p 31.50p 18252
27/09/2019 33.50p 33.50p 31.50p 31.50p 80178
26/09/2019 33.50p 33.50p 32.51p 33.50p 24074
25/09/2019 33.50p 33.50p 33.50p 33.50p 0
24/09/2019 32.00p 33.50p 32.00p 33.50p 40550
23/09/2019 31.00p 31.00p 31.00p 31.00p 0
20/09/2019 29.50p 31.00p 29.50p 31.00p 29000
19/09/2019 29.50p 29.50p 29.50p 29.50p 0
18/09/2019 29.50p 29.50p 29.11p 29.50p 10000
17/09/2019 29.50p 29.50p 29.15p 29.50p 1672
16/09/2019 29.50p 29.50p 29.50p 29.50p 0
13/09/2019 29.50p 29.50p 29.10p 29.50p 18900
12/09/2019 31.00p 31.00p 28.00p 29.50p 29200
11/09/2019 31.00p 31.00p 31.00p 31.00p 0
10/09/2019 31.00p 31.00p 31.00p 31.00p 0
09/09/2019 31.50p 31.50p 31.00p 31.00p 0
06/09/2019 32.50p 32.50p 30.04p 31.00p 14425
05/09/2019 32.50p 32.50p 32.50p 32.50p 0
04/09/2019 32.50p 32.50p 32.50p 32.50p 0
03/09/2019 32.50p 32.50p 32.05p 32.50p 1333
02/09/2019 32.50p 32.50p 32.50p 32.50p 0
30/08/2019 33.50p 33.50p 32.50p 32.50p 6000
29/08/2019 34.00p 34.00p 33.50p 33.50p 280
28/08/2019 34.00p 34.00p 33.90p 34.00p 258
27/08/2019 35.00p 36.00p 31.00p 34.50p 35760
23/08/2019 35.00p 35.00p 33.13p 35.00p 3924
22/08/2019 35.00p 35.00p 33.13p 35.00p 142
21/08/2019 35.00p 35.00p 35.00p 35.00p 50000
20/08/2019 35.00p 35.00p 34.80p 35.00p 14331
19/08/2019 35.00p 35.00p 35.00p 35.00p 0
16/08/2019 35.00p 35.00p 35.00p 35.00p 0
15/08/2019 34.50p 35.00p 34.50p 35.00p 0
14/08/2019 35.00p 35.00p 35.00p 35.00p 0
13/08/2019 35.00p 35.00p 35.00p 35.00p 0
12/08/2019 35.00p 35.00p 35.00p 35.00p 0
09/08/2019 35.00p 35.00p 35.00p 35.00p 0
08/08/2019 35.00p 35.00p 33.08p 35.00p 2025
07/08/2019 35.00p 35.00p 33.40p 35.00p 20000
06/08/2019 35.00p 35.00p 35.00p 35.00p 0
05/08/2019 35.00p 35.00p 35.00p 35.00p 1392
02/08/2019 35.00p 35.00p 35.00p 35.00p 0
01/08/2019 35.00p 35.00p 35.00p 35.00p 0
31/07/2019 34.50p 36.00p 34.50p 35.00p 13000
30/07/2019 34.50p 34.50p 34.50p 34.50p 21666
29/07/2019 35.00p 35.00p 34.50p 34.50p 10000
26/07/2019 35.00p 35.00p 33.40p 35.00p 4000
25/07/2019 34.00p 35.00p 34.00p 35.00p 7857
24/07/2019 34.50p 34.50p 33.00p 33.50p 17500
23/07/2019 35.00p 35.00p 34.50p 34.50p 0
22/07/2019 35.00p 35.00p 35.00p 35.00p 0
19/07/2019 35.50p 35.50p 35.50p 35.50p 0
18/07/2019 36.50p 36.80p 35.00p 35.50p 17950
17/07/2019 37.50p 37.50p 35.00p 36.50p 20391
16/07/2019 37.50p 37.50p 37.50p 37.50p 0
15/07/2019 38.20p 38.28p 37.50p 37.50p 3568
12/07/2019 38.20p 38.28p 38.20p 38.20p 3265
11/07/2019 40.50p 40.50p 38.20p 38.20p 1510
10/07/2019 40.00p 40.00p 40.00p 40.00p 0
09/07/2019 41.00p 41.00p 40.00p 40.00p 0
08/07/2019 41.00p 41.00p 41.00p 41.00p 0
05/07/2019 40.00p 40.68p 40.00p 40.00p 1198
04/07/2019 40.00p 40.84p 39.28p 40.00p 51400
03/07/2019 39.50p 40.00p 39.50p 40.00p 0
02/07/2019 37.50p 40.94p 37.50p 39.50p 1202
01/07/2019 42.00p 42.00p 37.50p 37.50p 91750
28/06/2019 42.00p 42.00p 42.00p 42.00p 0
27/06/2019 42.50p 42.50p 41.24p 42.00p 5750
26/06/2019 42.50p 42.50p 42.50p 42.50p 0
25/06/2019 40.50p 42.50p 40.50p 42.50p 12680
24/06/2019 40.50p 40.50p 39.00p 40.50p 13464
21/06/2019 41.50p 41.50p 39.50p 40.50p 0
20/06/2019 42.00p 42.48p 40.32p 41.50p 11300
19/06/2019 43.00p 43.00p 40.04p 42.00p 27156
18/06/2019 43.00p 43.00p 43.00p 43.00p 0
17/06/2019 43.00p 43.00p 42.00p 43.00p 30
14/06/2019 43.00p 43.00p 42.04p 43.00p 3000
13/06/2019 43.00p 43.00p 43.00p 43.00p 0
12/06/2019 43.00p 43.00p 43.00p 43.00p 0
11/06/2019 44.00p 44.00p 43.00p 43.00p 0
10/06/2019 44.00p 44.00p 44.00p 44.00p 0
07/06/2019 46.00p 46.00p 44.00p 44.00p 10718
06/06/2019 46.00p 47.00p 46.00p 46.00p 10500
05/06/2019 46.50p 46.50p 46.50p 46.50p 0
04/06/2019 46.50p 46.50p 45.75p 46.50p 2158
03/06/2019 46.50p 46.80p 46.50p 46.50p 2098
31/05/2019 46.00p 46.00p 45.04p 46.00p 3000
30/05/2019 46.50p 46.50p 46.00p 46.00p 0
29/05/2019 47.00p 47.00p 45.06p 46.50p 398
28/05/2019 47.00p 47.00p 47.00p 47.00p 0
24/05/2019 47.00p 47.24p 47.00p 47.00p 1250
23/05/2019 47.00p 47.00p 47.00p 47.00p 0
22/05/2019 47.00p 47.00p 47.00p 47.00p 0
21/05/2019 47.00p 47.00p 46.00p 47.00p 406870
20/05/2019 47.00p 47.49p 47.00p 47.00p 3000
17/05/2019 47.00p 47.00p 46.04p 47.00p 3250
16/05/2019 47.50p 48.00p 47.00p 47.00p 25000
15/05/2019 48.50p 48.50p 47.50p 47.50p 4559
14/05/2019 48.50p 48.50p 48.50p 48.50p 0
13/05/2019 48.50p 48.75p 48.50p 48.50p 2500
10/05/2019 48.50p 48.50p 48.50p 48.50p 0

*Close Price adjusted for both dividends and splits