Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/06/2014 11.25p 11.25p 10.43p 10.63p 45467
23/06/2014 11.25p 11.25p 10.25p 11.25p 54335
20/06/2014 11.25p 12.00p 10.73p 11.25p 9117
19/06/2014 11.25p 11.25p 10.15p 11.25p 12000
18/06/2014 11.25p 11.25p 11.00p 11.25p 18182
17/06/2014 11.25p 11.25p 10.00p 11.25p 20400
16/06/2014 11.88p 11.88p 10.13p 11.25p 42819
13/06/2014 11.88p 11.88p 11.25p 11.88p 3914
12/06/2014 11.88p 13.75p 11.25p 11.88p 280
11/06/2014 11.88p 11.88p 10.50p 11.88p 0
10/06/2014 11.88p 11.88p 10.50p 11.88p 2427
09/06/2014 11.88p 11.88p 11.25p 11.88p 20768
06/06/2014 11.88p 13.75p 11.25p 11.88p 38320
05/06/2014 11.88p 12.25p 11.25p 11.88p 7645
04/06/2014 10.63p 12.50p 10.63p 11.88p 24031
03/06/2014 9.38p 11.25p 8.90p 10.63p 99783
02/06/2014 10.00p 10.00p 9.25p 9.38p 2400
30/05/2014 10.00p 10.10p 9.40p 10.00p 4103
29/05/2014 10.00p 10.13p 9.53p 10.00p 7200
28/05/2014 10.00p 12.50p 10.00p 10.00p 12216
27/05/2014 10.63p 10.88p 8.75p 10.00p 75885
23/05/2014 11.88p 11.88p 10.63p 10.63p 18055
22/05/2014 12.50p 12.50p 8.83p 11.88p 13812
21/05/2014 12.50p 12.50p 11.25p 12.50p 1045
20/05/2014 12.50p 12.50p 10.00p 12.50p 0
19/05/2014 12.50p 12.50p 10.00p 12.50p 6409
16/05/2014 12.50p 12.50p 10.00p 12.50p 19200
15/05/2014 11.88p 12.50p 11.25p 12.50p 100613
14/05/2014 11.88p 11.88p 11.25p 11.88p 0
13/05/2014 11.88p 11.88p 11.25p 11.88p 2000
12/05/2014 11.88p 13.75p 10.25p 13.75p 462128
09/05/2014 13.75p 13.75p 11.63p 13.75p 37203
08/05/2014 13.12p 13.75p 12.50p 13.12p 0
07/05/2014 13.75p 13.75p 12.50p 13.12p 4000
06/05/2014 14.00p 14.00p 13.00p 14.00p 4000
02/05/2014 14.00p 14.00p 13.00p 14.00p 20000
01/05/2014 14.00p 14.00p 13.12p 14.00p 40000
30/04/2014 14.00p 16.25p 13.95p 14.00p 8283
29/04/2014 14.00p 14.00p 13.00p 14.00p 0
28/04/2014 14.00p 14.00p 13.00p 14.00p 0
25/04/2014 14.00p 14.00p 13.00p 14.00p 2000
24/04/2014 14.00p 14.23p 13.00p 14.00p 4420
23/04/2014 14.00p 14.00p 13.00p 14.00p 8000
22/04/2014 14.00p 15.00p 12.50p 14.00p 20409
17/04/2014 14.38p 15.00p 13.28p 14.00p 12372
16/04/2014 14.38p 14.38p 13.75p 14.38p 2000
15/04/2014 14.38p 14.73p 13.75p 14.38p 6800
14/04/2014 14.38p 14.38p 13.75p 14.38p 18690
11/04/2014 14.38p 16.88p 13.78p 14.38p 0
10/04/2014 15.63p 16.88p 13.78p 16.25p 24738
09/04/2014 14.38p 18.75p 14.38p 18.75p 176650
08/04/2014 16.25p 16.25p 13.75p 14.38p 73863
07/04/2014 16.25p 17.50p 15.00p 16.25p 318917
04/04/2014 15.00p 15.63p 14.05p 15.00p 58298
03/04/2014 13.75p 16.25p 13.63p 16.25p 11200
02/04/2014 15.63p 15.63p 13.50p 13.75p 36252
01/04/2014 15.63p 17.50p 15.28p 15.63p 0
31/03/2014 16.25p 17.50p 15.28p 15.63p 47685
28/03/2014 15.00p 17.25p 13.75p 13.75p 21355
27/03/2014 13.12p 16.13p 13.12p 15.00p 88906
26/03/2014 13.75p 13.75p 13.12p 13.12p 26502
25/03/2014 14.38p 14.75p 12.77p 13.75p 121216
24/03/2014 14.38p 15.50p 13.25p 14.38p 15243
21/03/2014 14.38p 15.75p 14.38p 14.38p 29784
20/03/2014 14.38p 14.38p 14.25p 14.38p 17544
19/03/2014 15.63p 15.63p 14.25p 14.38p 11584
18/03/2014 15.63p 15.63p 13.50p 15.63p 144000
17/03/2014 15.00p 17.50p 14.03p 17.50p 116094
14/03/2014 13.12p 16.00p 13.12p 15.00p 294489
13/03/2014 17.50p 17.50p 11.94p 13.12p 1199359
12/03/2014 17.50p 17.50p 16.75p 17.50p 4000
11/03/2014 17.50p 17.50p 16.25p 17.50p 11420
10/03/2014 17.50p 17.50p 16.63p 17.50p 12000
07/03/2014 16.88p 19.25p 16.88p 17.50p 128971
06/03/2014 15.63p 16.88p 13.00p 16.88p 38312
05/03/2014 15.63p 15.63p 15.00p 15.63p 16000
04/03/2014 15.63p 15.63p 15.00p 15.63p 19651
03/03/2014 15.63p 15.63p 15.00p 15.63p 8000
28/02/2014 16.25p 16.25p 15.50p 15.63p 18562
27/02/2014 16.25p 16.25p 16.13p 16.25p 12527
26/02/2014 16.25p 16.25p 16.13p 16.25p 0
25/02/2014 16.25p 16.25p 16.13p 16.25p 10000
24/02/2014 16.25p 17.23p 15.00p 16.25p 17439
21/02/2014 16.25p 16.25p 15.38p 16.25p 6580
20/02/2014 16.25p 17.30p 16.25p 16.25p 4000
19/02/2014 16.25p 17.32p 16.25p 16.25p 4000
18/02/2014 16.25p 17.38p 15.78p 16.25p 47068
17/02/2014 16.25p 17.50p 15.05p 16.25p 21496
14/02/2014 16.25p 16.25p 15.00p 16.25p 5411
13/02/2014 16.25p 16.25p 15.00p 16.25p 1634
12/02/2014 16.25p 17.35p 15.00p 16.25p 24986
11/02/2014 15.00p 16.63p 15.00p 16.25p 25267
10/02/2014 16.25p 16.25p 12.88p 15.00p 157333
07/02/2014 13.75p 13.75p 13.75p 13.75p 8539
06/02/2014 13.75p 13.75p 13.75p 13.75p 4059
05/02/2014 14.38p 14.75p 13.75p 13.75p 70800
04/02/2014 14.38p 15.63p 13.75p 14.38p 0
03/02/2014 15.63p 15.63p 13.75p 14.38p 16320
31/01/2014 16.25p 16.25p 15.00p 15.63p 4088
30/01/2014 16.25p 16.25p 15.00p 16.25p 9900
29/01/2014 16.25p 16.25p 15.00p 16.25p 20820
28/01/2014 16.25p 16.25p 15.75p 16.25p 12606
27/01/2014 16.25p 16.75p 15.00p 16.25p 11082
24/01/2014 16.25p 16.75p 15.80p 16.25p 6163
23/01/2014 16.25p 16.25p 15.78p 16.25p 4000
22/01/2014 16.25p 17.25p 15.75p 16.25p 95396
21/01/2014 16.88p 17.00p 15.02p 16.25p 34964
20/01/2014 16.25p 17.50p 15.60p 16.88p 22629
17/01/2014 16.25p 16.85p 15.48p 16.25p 15164
16/01/2014 16.25p 16.88p 15.00p 16.25p 36945
15/01/2014 16.25p 17.20p 15.38p 16.25p 29164
14/01/2014 16.88p 16.88p 15.28p 16.25p 4013
13/01/2014 16.88p 18.13p 16.50p 16.88p 0
10/01/2014 18.13p 18.13p 16.50p 16.88p 10441
09/01/2014 18.13p 18.25p 17.50p 18.13p 28877
08/01/2014 18.75p 19.00p 17.50p 18.13p 32064
07/01/2014 18.75p 20.00p 17.52p 18.75p 14839
06/01/2014 18.75p 20.00p 17.75p 18.75p 14068
03/01/2014 17.50p 22.00p 17.50p 18.75p 209447
02/01/2014 13.75p 18.50p 13.25p 17.50p 93801
31/12/2013 13.75p 13.75p 13.25p 13.75p 2000
30/12/2013 13.75p 16.25p 13.75p 13.75p 5355
27/12/2013 13.75p 14.62p 13.00p 13.75p 43698
24/12/2013 13.75p 13.75p 13.00p 13.75p 5
23/12/2013 13.75p 14.75p 13.75p 13.75p 18535
20/12/2013 14.38p 14.38p 11.88p 13.75p 49034
19/12/2013 14.38p 14.38p 13.75p 14.38p 2800
18/12/2013 14.38p 14.38p 13.75p 14.38p 10000
17/12/2013 14.38p 16.25p 14.38p 16.25p 4040
16/12/2013 15.00p 15.73p 14.38p 14.38p 0
13/12/2013 15.00p 15.73p 15.00p 15.00p 305
12/12/2013 15.63p 15.63p 15.00p 15.00p 1600
11/12/2013 15.63p 16.25p 14.38p 16.25p 17626
10/12/2013 16.88p 16.88p 15.00p 15.63p 8000
09/12/2013 16.88p 17.50p 15.13p 16.88p 0
06/12/2013 16.88p 17.50p 15.13p 16.25p 11142
05/12/2013 16.88p 16.88p 15.18p 16.88p 3766
04/12/2013 16.25p 17.50p 15.13p 16.88p 37318
03/12/2013 16.25p 16.72p 15.00p 16.25p 2286
02/12/2013 16.25p 16.75p 15.00p 16.25p 2328
29/11/2013 15.00p 17.50p 15.00p 16.25p 74534
28/11/2013 16.25p 16.25p 13.75p 15.00p 63053
27/11/2013 17.50p 17.50p 15.50p 16.25p 58776
26/11/2013 16.25p 19.00p 16.25p 17.50p 25233
25/11/2013 16.25p 17.38p 15.93p 16.25p 15642
22/11/2013 17.50p 17.50p 15.75p 16.25p 23732
21/11/2013 17.50p 18.45p 16.53p 17.50p 17144
20/11/2013 17.50p 17.50p 16.53p 17.50p 1567
19/11/2013 17.50p 18.55p 16.53p 17.50p 14130
18/11/2013 17.50p 18.88p 16.63p 17.50p 14371
15/11/2013 17.50p 18.88p 17.50p 17.50p 14542
14/11/2013 18.75p 18.75p 16.50p 17.50p 21802
13/11/2013 18.75p 18.75p 17.50p 18.75p 32484
12/11/2013 18.75p 18.75p 17.50p 18.75p 25337
11/11/2013 20.00p 20.00p 15.75p 18.75p 249347
08/11/2013 20.75p 20.75p 17.50p 20.00p 70677
07/11/2013 21.25p 21.25p 18.75p 20.63p 14000
06/11/2013 21.25p 22.50p 21.00p 21.25p 5000
05/11/2013 21.25p 21.25p 20.00p 21.25p 24130
04/11/2013 21.25p 22.23p 17.50p 21.25p 0
01/11/2013 21.25p 22.23p 17.50p 21.25p 33004
31/10/2013 21.50p 21.98p 21.12p 21.25p 12000
30/10/2013 21.25p 21.65p 20.25p 21.50p 50497
29/10/2013 21.25p 21.25p 20.03p 21.25p 9418
28/10/2013 21.25p 21.25p 20.00p 21.25p 35083
25/10/2013 21.25p 21.25p 20.13p 21.25p 18289
24/10/2013 21.25p 21.25p 20.03p 21.25p 4000
23/10/2013 21.25p 21.35p 20.00p 21.25p 20037
22/10/2013 21.25p 21.25p 20.28p 21.25p 15074
21/10/2013 21.25p 21.73p 20.28p 21.25p 32357
18/10/2013 21.25p 21.25p 19.25p 21.25p 58668
17/10/2013 21.25p 22.00p 20.00p 21.25p 7223
16/10/2013 21.25p 21.25p 20.00p 21.25p 9491
15/10/2013 21.25p 21.25p 20.00p 21.25p 56215
14/10/2013 21.25p 21.48p 20.00p 21.25p 4908
11/10/2013 21.25p 21.25p 20.00p 21.25p 0
10/10/2013 21.25p 21.25p 20.00p 21.25p 4000
09/10/2013 21.25p 26.25p 21.25p 26.25p 400
08/10/2013 21.25p 21.85p 20.13p 21.25p 10358
07/10/2013 22.50p 22.72p 20.25p 21.25p 20994
04/10/2013 22.50p 22.50p 22.45p 22.50p 16969
03/10/2013 22.50p 22.50p 21.33p 22.50p 20016
02/10/2013 22.00p 23.00p 20.00p 22.50p 49079
01/10/2013 23.75p 23.75p 21.88p 21.88p 41115
30/09/2013 23.75p 23.75p 21.52p 23.75p 49732
27/09/2013 23.75p 23.75p 22.50p 23.75p 25483
26/09/2013 25.00p 25.00p 22.50p 23.75p 18219
25/09/2013 25.00p 25.25p 25.00p 25.00p 16810
24/09/2013 25.00p 26.25p 22.50p 25.00p 43085
23/09/2013 28.75p 28.75p 22.50p 25.00p 59209
20/09/2013 21.25p 30.00p 20.25p 28.75p 212708
19/09/2013 21.25p 21.48p 20.00p 21.25p 23250
18/09/2013 23.25p 23.25p 20.13p 21.25p 42374
17/09/2013 23.25p 23.25p 21.25p 23.13p 16400
16/09/2013 23.25p 23.25p 22.50p 23.13p 40725
13/09/2013 23.75p 23.75p 21.25p 23.13p 10000
12/09/2013 23.75p 23.75p 22.50p 23.75p 16000
11/09/2013 25.75p 25.75p 22.50p 23.75p 21753
10/09/2013 26.25p 26.25p 22.50p 25.62p 13228
09/09/2013 26.25p 26.25p 25.00p 26.25p 20487

*Close Price adjusted for both dividends and splits