Plexus Historical Data - POS.GB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
AQSE
Plexus (POS.GB)
Plexus (POS.GB) Historical

Plexus (POS.GB)

14.75

0.25

(1.72%)

Closed July 31 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	20.4081632653	12.25	15.35	11.75	55077	13.20482839	DE
4	0.5	3.50877192982	14.25	15.35	11.25	32686	13.12059513	DE
12	1	7.27272727273	13.75	17.5	11.25	24068	14.34401984	DE
26	-0.75	-4.83870967742	15.5	19	11.25	41519	15.45689595	DE
52	10.6	255.421686747	4.15	30.5	3.65	56797	16.0414901	DE
156	1.5	11.320754717	13.25	30.5	1.66	93364	8.47827106	DE
260	-16.25	-52.4193548387	31	35	1.66	81532	8.82896885	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722353220	14.5	1.25	9.43	13.25	15.06	13.25	45629
1722266880	13.25	0	0.00	13.25	13.5	13.25	0
1722004560	13.25	1.5	12.77	11.75	13.35	11.75	76602
1721918040	11.75	0	0.00	11.75	11.75	11.75	0
1721834940	11.75	-0.5	-4.08	12.25	12.25	11.75	43000
1721745720	12.25	0	0.00	12.25	13	11.25	9200
1721658960	12.25	-1	-7.55	13.25	13.5	12.177	10328
1721399700	13.25	0	0.00	13.5	13.5	13.25	0
1721313360	13.25	0	0.00	13.25	13.5	12.15	33503
1721229420	13.25	1	8.16	12.25	13.5	11.5	0
1721140560	12.25	-0.5	-3.92	12.75	12.75	11.5	60330
1721057340	12.75	0	0.00	12.75	12.75	12	0
1720798020	12.75	-0.75	-5.56	13.5	13.5	12	29282
1720711680	13.5	-0.25	-1.82	13.75	13.75	12.5	9000
1720623300	13.75	-0.25	-1.79	14	14	12.725	47813
1720538880	14	0	0.00	14	14	13.5	0
1720452360	14	0	0.00	14	14	13.5	0
1720193280	14	-0.25	-1.75	14.25	14.25	13.5	10000
1720103580	14.25	0	0.00	14.25	15	13.5	17549
1720020540	14.25	0.25	1.79	14	14.25	13.5	0
1719934080	14	0	0.00	14	14	13.5	6854
1719847500	14	0	0.00	14	14	13.5	0
1719585240	14	-0.5	-3.45	14.5	14.5	13.025	9712
1719502140	14.5	0	0.00	14.5	14.5	13.136	20000
1719415980	14.5	0	0.00	14.5	14.5	14.5	0
1719329280	14.5	0	0.00	14.5	14.5	13.55	14790
1719242880	14.5	0	0.00	14.5	14.5	13.55	37000
1718983740	14.5	0	0.00	14.5	14.5	14.5	0
1718894280	14.5	0	0.00	14.5	14.5	14.28	3000
1718807460	14.5	0	0.00	14.5	14.5	14.5	0
1718724540	14.5	0	0.00	14.5	14.5	14.5	0
1718634720	14.5	-0.75	-4.92	15.25	15.5	13.5	22000
1718378940	15.25	-0.5	-3.17	15.75	15.75	15.25	0
1718292600	15.75	0	0.00	15.75	15.75	14.95	16722
1718203020	15.75	0	0.00	15.75	15.75	15.05	15000
1718119740	15.75	0	0.00	15.75	15.75	15.5	0
1718029980	15.75	0	0.00	15.75	15.75	15.75	0
1717770780	15.75	-0.25	-1.56	16	16	15.5	0
1717684800	16	-1	-5.88	17	17	15	105352
1717600500	17	-0.25	-1.45	17.25	17.25	16.05	45000
1717514760	17.25	0.5	2.99	16.75	17.25	16.75	0
1717428540	16.75	-0.25	-1.47	17	17.5	16.01	10040
1717166580	17	0	0.00	17	17.5	17	0
1717079640	17	0	0.00	17	17.5	16.675	3000
1716993360	17	0	0.00	17	17	17	0
1716906960	17	0.5	3.03	16.5	17.5	16.1	25000
1716564600	16.5	1	6.45	15.5	16.5	14.5	13797
1716478140	15.5	0	0.00	15.5	15.5	14.5	0
1716388620	15.5	-0.75	-4.62	16.25	16.25	14.5	3778
1716302280	16.25	0	0.00	16.25	16.25	15.12	5529
1716215640	16.25	1.25	8.33	15	16.25	14.5	586
1715956440	15	0	0.00	15	15	14.5	0
1715870040	15	0	0.00	15	15	14.5	13182
1715786940	15	0	0.00	15	15	14.5	0
1715700540	15	0	0.00	15	15	14.5	0
1715614140	15	0.5	3.45	14.5	15	13.5	0
1715355240	14.5	0.75	5.45	13.75	14.77	13	17285
1715265300	13.75	0.25	1.85	13.5	14.185	12.5	34870
1715182020	13.5	-0.25	-1.82	13.75	13.93	12.5	3589
1715095740	13.75	-1.75	-11.29	15.5	15.5	13	112436
1714750020	15.5	0	0.00	15.5	15.5	15.5	0
1714663440	15.5	0	0.00	15.5	15.5	15.5	0
1714574280	15.5	-0.25	-1.59	15.75	15.75	15.5	0

NWM Mining Corporation

Alk Abello AS (PK)

Comw.bk.a.2.63%

Aeterna Zentaris

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions