Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/04/2015 10.00p 10.00p 9.38p 9.38p 0
07/04/2015 10.00p 10.00p 8.80p 10.00p 22613
02/04/2015 10.00p 10.00p 9.00p 10.00p 25164
01/04/2015 10.63p 10.63p 9.03p 10.00p 7555
31/03/2015 11.25p 11.25p 10.00p 10.63p 33576
30/03/2015 11.25p 11.25p 10.00p 11.25p 13878
27/03/2015 11.25p 11.25p 10.15p 11.25p 59912
26/03/2015 8.75p 15.00p 7.50p 11.25p 769722
25/03/2015 8.75p 9.38p 7.50p 8.75p 114257
24/03/2015 6.88p 8.75p 6.80p 8.75p 214964
23/03/2015 6.88p 7.35p 6.50p 6.88p 64390
20/03/2015 6.88p 7.25p 6.25p 6.88p 90678
19/03/2015 6.88p 6.88p 6.25p 6.88p 35557
18/03/2015 7.19p 8.75p 6.25p 6.88p 59495
17/03/2015 7.81p 7.81p 6.88p 7.19p 21668
16/03/2015 7.81p 7.81p 7.50p 7.81p 34389
13/03/2015 7.81p 7.98p 7.50p 7.81p 90111
12/03/2015 8.13p 8.13p 7.50p 7.81p 10082
11/03/2015 8.75p 8.95p 7.90p 8.13p 80800
10/03/2015 8.75p 9.08p 8.75p 8.75p 1600
09/03/2015 9.38p 9.38p 8.30p 8.75p 8664
06/03/2015 9.38p 9.38p 9.05p 9.38p 6659
05/03/2015 9.38p 9.38p 9.38p 9.38p 0
04/03/2015 8.75p 9.38p 8.75p 9.38p 4000
03/03/2015 9.38p 9.38p 8.68p 8.75p 9853
02/03/2015 9.38p 10.00p 8.75p 9.38p 50239
27/02/2015 10.63p 10.63p 8.75p 9.38p 33315
26/02/2015 10.63p 10.63p 9.28p 10.63p 116
25/02/2015 9.38p 10.63p 9.38p 10.63p 2950
24/02/2015 9.38p 9.38p 9.38p 9.38p 0
23/02/2015 9.38p 9.88p 9.03p 9.38p 2970
20/02/2015 9.38p 9.75p 9.38p 9.38p 6337
19/02/2015 10.63p 10.63p 8.75p 9.38p 123345
18/02/2015 11.25p 11.25p 10.00p 10.63p 26959
17/02/2015 11.25p 11.25p 11.00p 11.25p 8000
16/02/2015 10.63p 11.25p 10.00p 11.25p 15509
13/02/2015 10.63p 10.75p 10.63p 10.63p 1170
12/02/2015 10.63p 10.63p 10.63p 10.63p 0
11/02/2015 11.25p 11.25p 10.00p 10.63p 20460
10/02/2015 11.25p 11.25p 10.13p 11.25p 2690
09/02/2015 11.25p 11.25p 10.25p 11.25p 21457
06/02/2015 10.00p 12.00p 10.00p 11.25p 62801
05/02/2015 10.63p 10.63p 10.00p 10.00p 0
04/02/2015 11.25p 11.25p 9.73p 10.63p 29381
03/02/2015 11.25p 11.25p 10.00p 11.25p 47503
02/02/2015 10.63p 11.98p 9.13p 11.25p 167794
30/01/2015 11.25p 11.98p 10.13p 10.63p 39458
29/01/2015 9.38p 14.75p 9.38p 11.25p 327809
28/01/2015 10.63p 11.25p 8.75p 9.38p 90519
27/01/2015 10.63p 11.25p 10.15p 10.63p 188550
26/01/2015 11.25p 11.25p 10.00p 10.63p 16127
23/01/2015 12.50p 12.50p 9.38p 11.25p 197906
22/01/2015 11.88p 15.00p 10.25p 12.50p 209138
21/01/2015 13.12p 13.12p 11.75p 11.88p 31499
20/01/2015 13.12p 13.20p 11.53p 13.12p 61523
19/01/2015 13.12p 14.00p 12.50p 13.12p 23977
16/01/2015 13.75p 15.00p 12.50p 13.12p 98759
15/01/2015 13.75p 14.85p 12.55p 13.75p 54982
14/01/2015 15.00p 15.00p 12.50p 13.75p 112482
13/01/2015 14.38p 19.97p 13.25p 15.00p 589642
12/01/2015 10.00p 16.25p 9.63p 14.38p 311056
09/01/2015 8.75p 10.00p 8.00p 10.00p 62094
08/01/2015 9.38p 9.43p 8.75p 8.75p 11258
07/01/2015 9.38p 9.38p 9.38p 9.38p 0
06/01/2015 9.38p 9.38p 9.00p 9.38p 8000
05/01/2015 9.38p 9.80p 9.38p 9.38p 970
02/01/2015 9.38p 9.70p 9.38p 9.38p 4000
31/12/2014 9.38p 9.85p 9.25p 9.38p 8579
30/12/2014 11.25p 11.25p 9.25p 9.38p 79526
29/12/2014 11.25p 11.25p 11.25p 11.25p 0
24/12/2014 10.63p 11.25p 10.35p 11.25p 9541
23/12/2014 10.63p 13.75p 10.00p 10.63p 34000
22/12/2014 11.25p 12.50p 10.25p 10.63p 87153
19/12/2014 10.63p 13.75p 10.03p 11.25p 80090
18/12/2014 10.00p 11.25p 10.00p 10.63p 70217
17/12/2014 9.38p 10.00p 9.13p 10.00p 10440
16/12/2014 9.38p 9.38p 9.38p 9.38p 0
15/12/2014 9.38p 9.38p 9.08p 9.38p 3751
12/12/2014 9.38p 9.38p 9.08p 9.38p 970
11/12/2014 10.00p 10.00p 9.13p 9.38p 4798
10/12/2014 10.63p 10.63p 9.13p 10.00p 714
09/12/2014 10.63p 10.63p 9.13p 10.63p 8000
08/12/2014 9.38p 11.25p 9.38p 10.63p 50915
05/12/2014 10.63p 10.63p 8.75p 9.38p 66790
04/12/2014 10.63p 10.63p 10.00p 10.63p 13755
03/12/2014 10.63p 10.63p 10.03p 10.63p 1379
02/12/2014 10.63p 10.85p 10.00p 10.63p 22639
01/12/2014 10.63p 11.00p 10.63p 10.63p 9356
28/11/2014 11.88p 11.88p 10.25p 10.63p 58837
27/11/2014 10.63p 11.88p 10.63p 11.88p 27842
26/11/2014 12.50p 12.50p 10.63p 10.63p 14592
25/11/2014 11.25p 13.75p 10.00p 12.50p 119953
24/11/2014 13.12p 13.12p 10.28p 11.25p 83552
21/11/2014 11.25p 15.00p 11.25p 13.12p 75502
20/11/2014 11.25p 11.25p 10.28p 11.25p 900
19/11/2014 11.25p 11.25p 10.78p 11.25p 3965
18/11/2014 11.25p 11.25p 11.25p 11.25p 0
17/11/2014 11.25p 12.00p 10.65p 11.25p 6702
14/11/2014 10.38p 12.23p 10.38p 11.25p 18500
13/11/2014 10.38p 10.45p 10.38p 10.38p 4000
12/11/2014 10.63p 10.63p 10.38p 10.38p 0
11/11/2014 11.25p 11.25p 10.28p 10.63p 11429
10/11/2014 13.12p 13.12p 10.00p 11.25p 52106
07/11/2014 11.25p 13.12p 11.25p 13.12p 1633
06/11/2014 11.25p 11.88p 11.25p 11.25p 0
05/11/2014 11.25p 12.50p 11.25p 11.88p 3920
04/11/2014 11.25p 11.25p 10.45p 11.25p 14
03/11/2014 11.25p 11.25p 10.93p 11.25p 14000
31/10/2014 12.50p 12.50p 10.38p 11.25p 6125
30/10/2014 12.50p 12.50p 10.78p 12.50p 766
29/10/2014 11.88p 12.50p 10.78p 12.50p 14169
28/10/2014 13.12p 13.12p 11.88p 11.88p 13520
27/10/2014 11.25p 14.00p 10.63p 13.12p 67459
24/10/2014 11.25p 12.45p 10.00p 11.25p 50257
23/10/2014 11.25p 11.25p 10.13p 11.25p 31984
22/10/2014 10.63p 11.25p 9.40p 11.25p 12400
21/10/2014 10.00p 10.63p 9.03p 10.63p 14692
20/10/2014 10.63p 10.63p 10.00p 10.00p 9175
17/10/2014 10.63p 11.00p 9.28p 10.63p 158236
16/10/2014 10.63p 10.63p 10.00p 10.63p 24000
15/10/2014 10.63p 10.63p 10.00p 10.63p 8000
14/10/2014 10.63p 10.63p 10.00p 10.63p 16000
13/10/2014 10.63p 10.75p 10.00p 10.63p 17261
10/10/2014 10.63p 11.10p 10.63p 10.63p 460
09/10/2014 11.88p 11.88p 10.13p 10.63p 35829
08/10/2014 11.88p 11.88p 11.25p 11.88p 10377
07/10/2014 13.75p 13.75p 11.63p 11.88p 24762
06/10/2014 13.75p 15.00p 12.50p 13.75p 52135
03/10/2014 13.75p 14.50p 12.50p 13.75p 27684
02/10/2014 11.25p 14.50p 11.25p 13.75p 29786
01/10/2014 11.25p 11.25p 10.65p 11.25p 533
30/09/2014 11.25p 11.73p 10.65p 11.25p 8000
29/09/2014 11.25p 12.50p 11.25p 11.25p 0
26/09/2014 11.25p 12.13p 10.65p 11.25p 9024
25/09/2014 11.25p 11.25p 11.25p 11.25p 0
24/09/2014 11.25p 11.25p 11.25p 11.25p 0
23/09/2014 13.12p 13.12p 10.00p 11.25p 136182
22/09/2014 13.12p 13.12p 12.50p 13.12p 10721
19/09/2014 13.12p 13.12p 13.12p 13.12p 0
18/09/2014 13.12p 13.12p 12.75p 13.12p 2400
17/09/2014 13.12p 13.25p 12.75p 13.12p 17268
16/09/2014 13.75p 13.75p 12.50p 13.12p 76000
15/09/2014 13.12p 13.75p 12.75p 13.75p 12557
12/09/2014 14.38p 14.38p 12.50p 13.12p 34393
11/09/2014 14.38p 14.70p 13.75p 14.38p 41708
10/09/2014 15.00p 15.25p 14.27p 14.38p 7997
09/09/2014 15.00p 15.00p 14.03p 15.00p 15488
08/09/2014 16.25p 16.25p 15.00p 15.00p 9200
05/09/2014 15.00p 16.25p 15.00p 16.25p 5287
04/09/2014 15.00p 15.00p 13.53p 15.00p 6
03/09/2014 16.25p 16.25p 13.25p 15.00p 48335
02/09/2014 16.25p 16.25p 15.00p 16.25p 27800
01/09/2014 16.25p 17.00p 16.02p 16.25p 12500
29/08/2014 16.25p 17.10p 15.65p 16.25p 433
28/08/2014 16.88p 17.23p 15.53p 16.25p 8494
27/08/2014 16.25p 17.50p 16.25p 16.88p 39139
26/08/2014 16.25p 17.50p 15.25p 16.25p 58937
22/08/2014 13.75p 18.75p 13.75p 15.63p 11332
21/08/2014 13.75p 14.73p 13.50p 13.75p 16269
20/08/2014 13.75p 14.73p 13.75p 13.75p 8049
19/08/2014 14.38p 14.48p 13.03p 13.75p 18012
18/08/2014 13.75p 15.32p 13.38p 14.38p 33678
15/08/2014 13.75p 16.00p 13.28p 13.75p 30459
14/08/2014 13.12p 13.75p 12.50p 13.75p 31352
13/08/2014 13.12p 13.12p 12.50p 13.12p 6923
12/08/2014 13.12p 13.12p 12.50p 13.12p 9504
11/08/2014 13.12p 13.12p 12.92p 13.12p 781
08/08/2014 13.75p 13.75p 12.77p 13.12p 5880
07/08/2014 13.75p 13.75p 12.65p 13.75p 6013
06/08/2014 13.75p 13.75p 12.50p 13.75p 37247
05/08/2014 14.38p 14.38p 12.53p 13.75p 14382
04/08/2014 14.38p 14.38p 12.50p 14.38p 41932
01/08/2014 14.38p 14.70p 12.50p 14.38p 13781
31/07/2014 14.38p 14.38p 12.55p 14.38p 23999
30/07/2014 11.88p 16.55p 11.88p 14.38p 242360
29/07/2014 11.88p 12.00p 11.25p 11.88p 18259
28/07/2014 12.50p 12.50p 11.63p 11.88p 14866
25/07/2014 12.50p 12.50p 11.63p 12.50p 0
24/07/2014 12.50p 12.50p 11.63p 12.50p 5
23/07/2014 13.75p 13.75p 12.50p 12.50p 19643
22/07/2014 13.12p 13.75p 12.50p 13.75p 23754
21/07/2014 13.12p 13.12p 12.50p 13.12p 2329
18/07/2014 13.75p 13.75p 12.50p 13.12p 17616
17/07/2014 13.75p 13.75p 12.50p 13.75p 17400
16/07/2014 13.75p 13.75p 13.25p 13.75p 80476
15/07/2014 13.75p 13.75p 13.25p 13.75p 12048
14/07/2014 13.75p 15.50p 12.50p 13.75p 96430
11/07/2014 10.63p 15.00p 10.63p 12.50p 104886
10/07/2014 10.63p 10.75p 10.63p 10.63p 14000
09/07/2014 10.63p 10.75p 9.75p 10.63p 48000
08/07/2014 11.25p 11.25p 10.00p 10.63p 28796
07/07/2014 10.63p 11.25p 10.63p 11.25p 9132
04/07/2014 10.63p 11.00p 10.60p 10.63p 8690
03/07/2014 11.25p 11.25p 10.00p 10.63p 34046
02/07/2014 10.63p 11.25p 10.00p 11.25p 43792
01/07/2014 9.38p 11.00p 9.38p 10.63p 86897
30/06/2014 10.63p 12.50p 9.38p 9.38p 12291
27/06/2014 10.63p 10.63p 10.00p 10.63p 0
26/06/2014 10.63p 10.63p 10.00p 10.63p 10008
25/06/2014 10.63p 13.75p 10.03p 10.63p 17330

*Close Price adjusted for both dividends and splits