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 | 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
