Plexus Historical Data - POS.GB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Plexus (POS.GB)

10.50

0.00

(0.00%)

Closed 25 November 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.25	13.5135135135	9.25	11	9.25	60955	10.67583743	DE
4	0	0	10.5	11	8.5	47331	10.08318423	DE
12	-1.75	-14.2857142857	12.25	15.975	8.5	49401	11.60360627	DE
26	-5.75	-35.3846153846	16.25	17.5	8.5	30055	12.22316566	DE
52	-10	-48.7804878049	20.5	24.5	8.5	34688	14.90166252	DE
156	1	10.5263157895	9.5	30.5	1.66	47429	8.65434852	DE
260	-15.5	-59.6153846154	26	35.5	1.66	34594	8.83832149	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732289460	10.5	0	0.00	10.5	10.75	10.5	0
1732203480	10.5	0	0.00	10.5	11	10.5	51556
1732120140	10.5	0	0.00	10.5	10.75	10.479	22498
1732033620	10.5	-0.5	-4.55	11	11	10.18	123538
1731947580	11	1.75	18.92	9.25	11	9.25	107181
1731688080	9.25	0	0.00	9.25	9.75	9.25	0
1731598260	9.25	-0.25	-2.63	10	10.25	9.2	180232
1731511920	9.5	0	0.00	9.5	9.5	9.145	16232
1731428820	9.5	0	0.00	9.5	9.5	9.145	8693
1731342540	9.5	0.5	5.56	9	9.5	8.5	0
1731083160	9	0	0.00	9	9	8.5	0
1730993820	9	0	0.00	9	9.129	8.5	64145
1730910480	9	0	0.00	9	9	9	0
1730824080	9	-1.5	-14.29	10.5	10.5	8.5	66330
1730737740	10.5	0	0.00	10.5	10.5	9.8219999	5152
1730475300	10.5	0	0.00	10.5	10.75	9.8495	144752
1730388900	10.5	-0.25	-2.33	10.75	11	10.5	0
1730305440	10.75	0.25	2.38	10.5	11	10.03	70000
1730193840	10.5	0	0.00	10.5	10.5	9.8225	5500
1730132940	10.5	0	0.00	10.5	10.5	9.8225	33478
1729869960	10.5	0	0.00	10.5	10.5	10.5	0
1729783680	10.5	-0.5	-4.55	11	11	10.5	0
1729697340	11	-0.5	-4.35	11.5	12	10	9163
1729610340	11.5	-2	-14.81	14	14.775	11.111	564599
1729524420	13.5	0.25	1.89	13.25	14.25	13.25	35774
1729262100	13.25	0	0.00	13.25	14.25	13.25	0
1729178580	13.25	-0.5	-3.64	13.75	14.25	13.075	34877
1729092540	13.75	-0.25	-1.79	14	14.5	13.75	25000
1729006140	14	0.5	3.70	13.5	14.25	13.5	36058
1728919680	13.5	1.25	10.20	12.25	14	11.75	37408
1728657480	12.25	0	0.00	12.25	12.29	11.75	12840
1728574140	12.25	0	0.00	12.25	12.29	11.75	10000
1728484740	12.25	0	0.00	12.25	12.5	11.5	42720
1728401340	12.25	-1	-7.55	13.25	13.25	11.75	36536
1728311580	13.25	-0.25	-1.85	13.5	14.25	13.25	0
1728053040	13.5	-1	-6.90	14.5	14.5	13.5	15024
1727966700	14.5	1.5	11.54	13	15	13	74002
1727882940	13	1.25	10.64	11.75	13.75	10.75	38976
1727793720	11.75	-0.75	-6.00	12.5	12.75	10.75	20000
1727710080	12.5	-0.75	-5.66	13.25	13.25	12.5	0
1727447580	13.25	0	0.00	13.25	13.25	12.75	0
1727364240	13.25	0	0.00	13.25	13.25	12.75	38716
1727277960	13.25	-1.75	-11.67	15	15.25	12.75	72587
1727191740	15	1.5	11.11	13.5	15.975	13.5	150136
1727102220	13.5	2	17.39	11.5	14.25	11	118466
1726843740	11.5	1.5	15.00	10	12.14	10	176007
1726756740	10	0	0.00	10	10.189	9.5	63736
1726669920	10	-1.25	-11.11	11.25	11.5	9.5	16000
1726586700	11.25	-0.25	-2.17	11.5	11.5	10.53	31614
1726498920	11.5	0	0.00	11.5	11.62	11.395	19491
1726238280	11.5	0	0.00	11.5	11.5	11.12	102891
1726151880	11.5	0	0.00	11.5	11.695	11.3625	28775
1726068360	11.5	0	0.00	11.5	11.5	11.5	0
1725981960	11.5	0	0.00	11.5	11.525	11.5	3731
1725892800	11.5	0	0.00	11.5	11.525	11.5	2965
1725633480	11.5	0	0.00	11.5	11.5	11.5	0
1725547140	11.5	0	0.00	11.5	11.75	11.25	50870
1725460740	11.5	0	0.00	11.5	11.5	11.185	27000
1725374160	11.5	-0.5	-4.17	12	12.5	11.425	70012
1725287700	12	0	0.00	12	12.5	12	0
1725028800	12	-0.25	-2.04	12.25	12.5	12	0
1724942100	12.25	-0.25	-2.00	12.5	12.5	11.78	9692
1724858700	12.5	-0.75	-5.66	13.25	13.5	12.5	0
1724772540	13.25	0	0.00	13.25	13.5	13.095	39828

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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