Pires Investments (PIRI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pires Investments

Date Open High Low Close* Volume
05/12/2023 0.95p 0.97p 0.95p 0.95p 636094
04/12/2023 0.95p 0.97p 0.92p 0.95p 40793
01/12/2023 0.95p 0.97p 0.92p 0.95p 45686
30/11/2023 0.95p 0.95p 0.90p 0.95p 485470
29/11/2023 0.95p 0.95p 0.91p 0.95p 1
28/11/2023 0.95p 0.98p 0.95p 0.95p 307692
27/11/2023 1.00p 1.00p 0.92p 0.95p 0
24/11/2023 1.00p 1.02p 0.92p 1.00p 31745
23/11/2023 1.00p 1.00p 0.94p 1.00p 325000
22/11/2023 1.00p 1.00p 0.94p 1.00p 1807
21/11/2023 1.00p 1.04p 0.95p 1.00p 410586
20/11/2023 1.00p 1.00p 0.95p 1.00p 160761
17/11/2023 1.00p 1.00p 0.94p 1.00p 500
16/11/2023 1.00p 1.07p 1.00p 1.00p 505373
15/11/2023 1.00p 1.00p 1.00p 1.00p 125000
14/11/2023 1.05p 1.05p 0.93p 1.00p 1017839
13/11/2023 1.10p 1.18p 1.00p 1.05p 1208127
10/11/2023 1.10p 1.18p 1.10p 1.10p 160000
09/11/2023 1.15p 1.15p 1.10p 1.10p 70954
08/11/2023 1.15p 1.15p 1.10p 1.15p 272984
07/11/2023 1.15p 1.15p 1.11p 1.15p 11662
06/11/2023 1.15p 1.20p 1.11p 1.15p 53433
03/11/2023 1.20p 1.20p 1.11p 1.15p 12528
02/11/2023 1.20p 1.24p 1.12p 1.20p 186131
01/11/2023 1.20p 1.20p 1.10p 1.20p 207000
31/10/2023 1.20p 1.24p 1.12p 1.20p 22774
30/10/2023 1.20p 1.24p 1.10p 1.20p 37712
27/10/2023 1.25p 1.25p 1.12p 1.20p 275500
26/10/2023 1.25p 1.25p 1.22p 1.25p 300000
25/10/2023 1.25p 1.25p 1.22p 1.25p 21566
24/10/2023 1.25p 1.25p 1.21p 1.25p 4605
23/10/2023 1.25p 1.25p 1.22p 1.25p 307343
20/10/2023 1.25p 1.26p 1.22p 1.25p 650589
19/10/2023 1.25p 1.25p 1.22p 1.25p 3731
18/10/2023 1.25p 1.30p 1.22p 1.25p 127280
17/10/2023 1.25p 1.30p 1.22p 1.25p 38076
16/10/2023 1.25p 1.25p 1.22p 1.25p 24561
13/10/2023 1.25p 1.30p 1.21p 1.25p 389435
12/10/2023 1.25p 1.25p 1.21p 1.25p 12840
11/10/2023 1.25p 1.27p 1.21p 1.25p 80096
10/10/2023 1.25p 1.27p 1.25p 1.25p 0
09/10/2023 1.25p 1.27p 1.25p 1.25p 0
06/10/2023 1.25p 1.25p 1.20p 1.25p 1300000
05/10/2023 1.25p 1.25p 1.22p 1.25p 169099
04/10/2023 1.25p 1.29p 1.21p 1.25p 468914
03/10/2023 1.25p 1.25p 1.23p 1.25p 80000
02/10/2023 1.25p 1.30p 1.23p 1.25p 920972
29/09/2023 1.40p 1.40p 1.25p 1.25p 657436
28/09/2023 1.40p 1.43p 1.30p 1.40p 1136499
27/09/2023 1.40p 1.45p 1.30p 1.40p 1102396
26/09/2023 1.30p 1.35p 1.30p 1.30p 609155
25/09/2023 1.35p 1.39p 1.25p 1.30p 2454152
22/09/2023 1.35p 1.35p 1.30p 1.35p 30000
21/09/2023 1.35p 1.35p 1.30p 1.35p 115000
20/09/2023 1.35p 1.36p 1.30p 1.35p 262259
19/09/2023 1.55p 1.55p 1.30p 1.35p 837567
18/09/2023 1.55p 1.55p 1.40p 1.55p 395028
15/09/2023 1.55p 1.55p 1.50p 1.55p 1309
14/09/2023 1.55p 1.55p 1.50p 1.55p 1468
13/09/2023 1.55p 1.55p 1.54p 1.55p 64318
12/09/2023 1.55p 1.59p 1.54p 1.55p 17640
11/09/2023 1.55p 1.55p 1.55p 1.55p 1614
08/09/2023 1.55p 1.55p 1.51p 1.55p 386765
07/09/2023 1.55p 1.55p 1.54p 1.55p 3474
06/09/2023 1.55p 1.56p 1.55p 1.55p 0
05/09/2023 1.55p 1.55p 1.50p 1.55p 64021
04/09/2023 1.55p 1.55p 1.51p 1.55p 200000
01/09/2023 1.55p 1.55p 1.54p 1.55p 10000
31/08/2023 1.55p 1.55p 1.50p 1.55p 26584
30/08/2023 1.50p 1.55p 1.50p 1.55p 18993
29/08/2023 1.50p 1.60p 1.50p 1.50p 4684
25/08/2023 1.50p 1.51p 1.50p 1.50p 0
24/08/2023 1.50p 1.55p 1.50p 1.50p 418623
23/08/2023 1.50p 1.59p 1.50p 1.50p 266
22/08/2023 1.50p 1.51p 1.50p 1.50p 0
21/08/2023 1.50p 1.51p 1.50p 1.50p 0
18/08/2023 1.50p 1.51p 1.50p 1.50p 60000
17/08/2023 1.50p 1.50p 1.40p 1.50p 2000
16/08/2023 1.50p 1.50p 1.40p 1.50p 4488
15/08/2023 1.50p 1.52p 1.43p 1.50p 185000
14/08/2023 1.50p 1.50p 1.42p 1.50p 9766
11/08/2023 1.50p 1.55p 1.50p 1.50p 0
10/08/2023 1.50p 1.54p 1.43p 1.50p 86250
09/08/2023 1.50p 1.50p 1.42p 1.50p 32651
08/08/2023 1.50p 1.54p 1.50p 1.50p 32000
07/08/2023 1.50p 1.50p 1.41p 1.50p 51
04/08/2023 1.50p 1.54p 1.41p 1.50p 330007
03/08/2023 1.50p 1.55p 1.50p 1.50p 0
02/08/2023 1.50p 1.50p 1.43p 1.50p 263994
01/08/2023 1.50p 1.55p 1.50p 1.50p 0
31/07/2023 1.50p 1.57p 1.43p 1.50p 48539
28/07/2023 1.50p 1.55p 1.50p 1.50p 0
27/07/2023 1.50p 1.50p 1.42p 1.50p 40555
26/07/2023 1.50p 1.57p 1.50p 1.50p 609
25/07/2023 1.50p 1.57p 1.50p 1.50p 509
24/07/2023 1.50p 1.57p 1.50p 1.50p 954
21/07/2023 1.55p 1.60p 1.41p 1.50p 924591
20/07/2023 1.55p 1.60p 1.50p 1.55p 514738
19/07/2023 1.40p 1.54p 1.30p 1.50p 686947
18/07/2023 1.40p 1.40p 1.35p 1.40p 44819
17/07/2023 1.40p 1.40p 1.30p 1.40p 30371
14/07/2023 1.40p 1.40p 1.30p 1.40p 151497
13/07/2023 1.40p 1.49p 1.32p 1.40p 213431
12/07/2023 1.40p 1.49p 1.25p 1.40p 965959
11/07/2023 1.55p 1.59p 1.40p 1.55p 145234
10/07/2023 1.55p 1.59p 1.54p 1.55p 250675
07/07/2023 1.65p 1.69p 1.50p 1.55p 796459
06/07/2023 1.85p 1.85p 1.60p 1.65p 390000
05/07/2023 1.85p 1.87p 1.80p 1.85p 812
04/07/2023 1.85p 1.85p 1.80p 1.85p 26737
03/07/2023 1.85p 1.87p 1.85p 1.85p 574
30/06/2023 1.85p 1.85p 1.80p 1.85p 47754
29/06/2023 1.85p 1.87p 1.85p 1.85p 570
28/06/2023 1.85p 1.88p 1.81p 1.85p 598721
27/06/2023 1.85p 1.85p 1.82p 1.85p 0
26/06/2023 1.85p 1.85p 1.82p 1.85p 0
23/06/2023 1.85p 1.89p 1.85p 1.85p 562
22/06/2023 1.85p 1.85p 1.84p 1.85p 81810
21/06/2023 1.85p 1.89p 1.85p 1.85p 553
20/06/2023 1.85p 1.89p 1.80p 1.85p 927436
19/06/2023 1.95p 1.97p 1.80p 1.85p 364051
16/06/2023 1.95p 1.95p 1.90p 1.95p 487
15/06/2023 1.95p 1.95p 1.90p 1.95p 150000
14/06/2023 1.95p 1.99p 1.95p 1.95p 537
13/06/2023 2.00p 2.01p 1.92p 1.95p 106527
12/06/2023 2.00p 2.02p 1.92p 2.00p 130789
09/06/2023 2.00p 2.02p 1.90p 2.00p 487257
08/06/2023 2.05p 2.05p 1.90p 2.00p 60000
07/06/2023 2.05p 2.06p 2.05p 2.05p 0
06/06/2023 2.05p 2.06p 2.05p 2.05p 0
05/06/2023 2.05p 2.05p 2.03p 2.05p 166075
02/06/2023 2.05p 2.05p 1.91p 2.05p 135518
01/06/2023 2.05p 2.05p 2.00p 2.05p 110511
31/05/2023 2.05p 2.05p 2.05p 2.05p 492
30/05/2023 2.05p 2.05p 2.00p 2.05p 151023
26/05/2023 2.05p 2.05p 2.05p 2.05p 30487
25/05/2023 2.05p 2.08p 2.00p 2.05p 121149
24/05/2023 2.10p 2.16p 2.00p 2.05p 55512
23/05/2023 2.10p 2.17p 2.00p 2.10p 130000
22/05/2023 2.10p 2.19p 2.10p 2.10p 457
19/05/2023 2.10p 2.19p 2.00p 2.10p 174550
18/05/2023 2.20p 2.24p 2.10p 2.10p 137754
17/05/2023 2.20p 2.24p 2.13p 2.20p 14446
16/05/2023 2.20p 2.24p 2.20p 2.20p 446
15/05/2023 2.20p 2.24p 2.00p 2.20p 20739
12/05/2023 2.20p 2.24p 2.20p 2.20p 8629
11/05/2023 2.20p 2.24p 2.12p 2.20p 62337
10/05/2023 2.20p 2.27p 2.00p 2.20p 3022541
09/05/2023 2.30p 2.39p 2.03p 2.20p 249496
05/05/2023 2.35p 2.46p 2.20p 2.30p 100406
04/05/2023 2.35p 2.35p 2.21p 2.35p 1413
03/05/2023 2.35p 2.46p 2.35p 2.35p 406
02/05/2023 2.35p 2.46p 2.22p 2.35p 205909
28/04/2023 2.40p 2.46p 2.31p 2.35p 100406
27/04/2023 2.40p 2.46p 2.40p 2.40p 406
26/04/2023 2.40p 2.46p 2.40p 2.40p 406
25/04/2023 2.40p 2.49p 2.33p 2.40p 1250168
24/04/2023 2.40p 2.49p 2.30p 2.40p 751166
21/04/2023 2.40p 2.40p 2.40p 2.40p 416
20/04/2023 2.40p 2.40p 2.40p 2.40p 416
19/04/2023 2.40p 2.40p 2.40p 2.40p 4084
18/04/2023 2.40p 2.48p 2.26p 2.40p 1202904
17/04/2023 2.40p 2.48p 2.33p 2.40p 51904
14/04/2023 2.40p 2.48p 2.33p 2.40p 6516
13/04/2023 2.40p 2.49p 2.40p 2.40p 8989
12/04/2023 2.40p 2.49p 2.33p 2.40p 100401
11/04/2023 2.40p 2.49p 2.33p 2.40p 18659
06/04/2023 2.40p 2.49p 2.40p 2.40p 40401
05/04/2023 2.35p 2.40p 2.35p 2.40p 15417
04/04/2023 2.35p 2.40p 2.31p 2.35p 228828
03/04/2023 2.25p 2.41p 2.25p 2.35p 497416
31/03/2023 2.25p 2.29p 2.15p 2.15p 1666096
30/03/2023 2.30p 2.35p 2.13p 2.25p 2219005
29/03/2023 2.30p 2.35p 2.20p 2.30p 2824425
28/03/2023 2.30p 2.39p 2.20p 2.30p 120418
27/03/2023 2.35p 2.44p 2.22p 2.30p 244614
24/03/2023 2.35p 2.44p 2.22p 2.35p 5409
23/03/2023 2.35p 2.44p 2.22p 2.35p 63483
22/03/2023 2.35p 2.44p 2.35p 2.35p 409
21/03/2023 2.35p 2.44p 2.35p 2.35p 8777
20/03/2023 2.35p 2.44p 2.35p 2.35p 409
17/03/2023 2.30p 2.39p 2.20p 2.35p 1780421
16/03/2023 2.30p 2.40p 2.27p 2.30p 1170689
15/03/2023 2.33p 2.39p 2.25p 2.30p 757492
14/03/2023 2.40p 2.40p 2.27p 2.33p 331693
13/03/2023 2.40p 2.44p 2.30p 2.40p 2176409
10/03/2023 2.40p 2.50p 2.25p 2.50p 634868
09/03/2023 2.40p 2.49p 2.36p 2.40p 20401
08/03/2023 2.45p 2.58p 2.36p 2.40p 33672
07/03/2023 2.45p 2.50p 2.45p 2.45p 400
06/03/2023 2.40p 2.57p 2.30p 2.45p 933060
03/03/2023 2.40p 2.49p 2.33p 2.40p 1028009
02/03/2023 2.60p 2.69p 2.30p 2.40p 221646
01/03/2023 2.65p 2.65p 2.55p 2.60p 209233
28/02/2023 2.65p 2.65p 2.60p 2.65p 384
27/02/2023 2.65p 2.65p 2.56p 2.65p 70379
24/02/2023 2.65p 2.65p 2.61p 2.65p 32392
23/02/2023 2.65p 2.70p 2.61p 2.65p 108371
22/02/2023 2.75p 2.78p 2.70p 2.75p 543129
21/02/2023 2.75p 2.80p 2.65p 2.75p 735812

*Close Price adjusted for both dividends and splits