Plexus (POS.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -7.69230769231 | 7.15 | 7.15 | 6.4 | 4335 | 6.9 | DE |
| 4 | -1.65 | -20 | 8.25 | 9.5 | 6.4 | 3453 | 7.61971531 | DE |
| 12 | -3.9 | -37.1428571429 | 10.5 | 11 | 6.4 | 7658 | 8.92124795 | DE |
| 26 | -4.9 | -42.6086956522 | 11.5 | 15.975 | 6.4 | 26079 | 11.19140389 | DE |
| 52 | -10.4 | -61.1764705882 | 17 | 19 | 6.4 | 21329 | 12.60008884 | DE |
| 156 | 1.625 | 32.6633165829 | 4.975 | 30.5 | 1.66 | 37340 | 8.82804915 | DE |
| 260 | -8.4 | -56 | 15 | 30.5 | 1.66 | 34898 | 8.8175467 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741883340 | 6.6 | -0.3 | -4.35 | 6.9 | 6.9 | 6.4 | 0 |
| 1741793760 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.8575 | 21677 |
| 1741704540 | 6.9 | -0.25 | -3.50 | 7.15 | 7.15 | 6.9 | 0 |
| 1741624140 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1741364940 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1741278540 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1741189020 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1741083780 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1741016520 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1740760080 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1740673980 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1740584040 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 0 |
| 1740498240 | 7.15 | -0.6 | -7.74 | 7.75 | 9.25 | 6.9 | 0 |
| 1740414420 | 7.75 | 0 | 0.00 | 7.75 | 9.25 | 7.75 | 0 |
| 1740152280 | 7.75 | 0 | 0.00 | 7.75 | 9.25 | 7.75 | 0 |
| 1740068940 | 7.75 | -0.25 | -3.13 | 8 | 9.25 | 7.706 | 9668 |
| 1739982540 | 8 | 0 | 0.00 | 8 | 9.25 | 8 | 0 |
| 1739895960 | 8 | 0 | 0.00 | 8 | 9.25 | 7.838 | 12713 |
| 1739806500 | 8 | 0 | 0.00 | 8 | 9.25 | 8 | 0 |
| 1739547420 | 8 | -0.25 | -3.03 | 8.25 | 9.5 | 7.733 | 25000 |
| 1739460900 | 8.25 | -0.25 | -2.94 | 8.5 | 9.5 | 8.25 | 0 |
| 1739378040 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
| 1739291220 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
| 1739202480 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.264 | 24371 |
| 1738937700 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
| 1738855980 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
| 1738772880 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
| 1738686480 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 3904 |
| 1738596900 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 21001 |
| 1738337520 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 81041 |
| 1738254840 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 5000 |
| 1738165140 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
| 1738078980 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 3850 |
| 1737975300 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
| 1737735960 | 8.5 | -0.5 | -5.56 | 9 | 10 | 8.5 | 33675 |
| 1737649680 | 9 | 0 | 0.00 | 9 | 10 | 9 | 0 |
| 1737563340 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737476940 | 9 | -0.5 | -5.26 | 9.5 | 10.5 | 9 | 11089 |
| 1737390480 | 9.5 | -0.5 | -5.00 | 10 | 11 | 9.018 | 25257 |
| 1737131340 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1737044940 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1736955300 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1736869080 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1736782500 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1736524020 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1736439600 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1736353620 | 10 | 0 | 0.00 | 10 | 11 | 9.716 | 127316 |
| 1736264400 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1736180880 | 10 | 0 | 0.00 | 10 | 11 | 10 | 0 |
| 1735918500 | 10 | 0 | 0.00 | 10 | 10.75 | 9.75 | 0 |
| 1735832160 | 10 | -0.25 | -2.44 | 10.25 | 11 | 9.75 | 2979 |
| 1735662660 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1735576260 | 10.25 | 0 | 0.00 | 10.25 | 11 | 10.25 | 0 |
| 1735313700 | 10.25 | 0 | 0.00 | 10.25 | 11 | 10.25 | 0 |
| 1735057680 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1734971280 | 10.25 | 0 | 0.00 | 10.25 | 11 | 10.25 | 0 |
| 1734712200 | 10.25 | -0.25 | -2.38 | 10.5 | 11 | 10.175 | 5000 |
| 1734622440 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.5 | 0 |
| 1734536340 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.389 | 25000 |
| 1734449880 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.28 | 1800 |
| 1734366420 | 10.5 | 0 | 0.00 | 10.5 | 11 | 10.28 | 31632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
