Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/09/2013 26.25p 26.25p 25.00p 26.25p 1732
05/09/2013 26.25p 26.25p 25.00p 26.25p 62662
04/09/2013 26.25p 26.25p 22.50p 26.25p 29485
03/09/2013 26.25p 26.48p 25.00p 26.25p 25712
02/09/2013 27.50p 27.50p 25.00p 26.25p 35566
30/08/2013 23.75p 30.00p 23.75p 27.50p 223170
29/08/2013 21.25p 24.50p 20.00p 23.75p 103866
28/08/2013 21.25p 21.25p 20.00p 21.25p 36219
27/08/2013 21.25p 21.25p 18.75p 21.25p 34557
23/08/2013 21.25p 21.50p 20.00p 21.25p 54992
22/08/2013 21.25p 21.25p 20.00p 21.25p 28504
21/08/2013 21.25p 21.92p 20.00p 21.25p 22031
20/08/2013 22.50p 22.50p 20.77p 21.25p 10117
19/08/2013 22.50p 23.05p 22.50p 22.50p 8000
16/08/2013 22.50p 22.50p 22.48p 22.50p 3900
15/08/2013 22.50p 22.50p 20.25p 22.50p 40081
14/08/2013 22.50p 23.22p 20.00p 22.50p 34747
13/08/2013 22.50p 23.50p 20.00p 22.50p 0
12/08/2013 22.50p 23.50p 20.00p 22.50p 31901
09/08/2013 21.25p 24.98p 21.25p 22.50p 88880
08/08/2013 21.25p 22.00p 21.25p 21.25p 23253
07/08/2013 22.50p 23.75p 21.25p 23.75p 106859
06/08/2013 22.50p 22.50p 20.00p 21.25p 55710
05/08/2013 21.25p 23.75p 20.85p 22.50p 65963
02/08/2013 20.00p 22.25p 19.28p 21.25p 66659
01/08/2013 20.00p 21.75p 20.00p 20.00p 17707
31/07/2013 22.50p 22.50p 17.50p 20.00p 208253
30/07/2013 17.50p 23.75p 16.25p 22.50p 173163
29/07/2013 17.50p 17.50p 16.25p 17.50p 0
26/07/2013 17.50p 17.50p 16.25p 17.50p 2792
25/07/2013 17.50p 17.50p 16.25p 17.50p 40000
24/07/2013 17.50p 17.50p 16.25p 17.50p 0
23/07/2013 17.50p 17.50p 16.43p 17.50p 0
22/07/2013 17.50p 17.50p 16.43p 17.50p 48000
19/07/2013 17.50p 17.50p 16.43p 17.50p 24000
18/07/2013 17.50p 17.50p 16.43p 17.50p 0
17/07/2013 17.50p 17.50p 16.43p 17.50p 20188
16/07/2013 17.50p 17.50p 16.43p 17.50p 8000
15/07/2013 17.50p 17.50p 16.25p 17.50p 23024
12/07/2013 17.50p 17.50p 16.15p 17.50p 125100
11/07/2013 16.25p 17.50p 16.00p 17.50p 7992
10/07/2013 16.25p 16.25p 15.75p 16.25p 26000
09/07/2013 16.25p 16.25p 15.00p 16.25p 46020
08/07/2013 15.00p 16.25p 15.00p 16.25p 3787
05/07/2013 15.00p 15.45p 15.00p 15.00p 110
04/07/2013 15.00p 15.48p 14.03p 15.00p 6623
03/07/2013 16.25p 16.25p 13.75p 15.00p 24117
02/07/2013 16.25p 17.50p 16.00p 16.25p 22554
01/07/2013 16.25p 17.50p 16.00p 16.25p 0
28/06/2013 16.25p 17.50p 16.00p 17.50p 4000
27/06/2013 16.25p 16.25p 15.00p 16.25p 32038
26/06/2013 16.25p 16.25p 15.00p 16.25p 0
25/06/2013 16.25p 16.25p 15.00p 16.25p 27773
24/06/2013 16.25p 17.50p 15.00p 16.25p 16939
21/06/2013 16.25p 16.25p 15.67p 16.25p 30000
20/06/2013 16.25p 16.25p 15.50p 16.25p 18000
19/06/2013 17.50p 17.50p 15.88p 16.25p 1810
18/06/2013 17.50p 17.87p 15.25p 17.50p 11787
17/06/2013 17.50p 17.98p 15.75p 17.50p 61747
14/06/2013 17.50p 17.50p 15.75p 17.50p 1556
13/06/2013 17.50p 17.50p 15.75p 17.50p 3762
12/06/2013 17.50p 17.50p 15.50p 17.50p 10200
11/06/2013 18.75p 19.22p 16.50p 17.50p 47588
10/06/2013 20.00p 20.00p 17.50p 18.75p 10837
07/06/2013 20.00p 20.00p 17.50p 20.00p 18184
06/06/2013 16.25p 24.37p 16.25p 20.00p 159481
05/06/2013 16.25p 16.75p 16.25p 16.25p 6120
04/06/2013 16.25p 16.25p 15.00p 16.25p 36104
03/06/2013 16.25p 16.25p 12.83p 16.25p 78543
31/05/2013 16.25p 16.25p 15.00p 16.25p 13679
30/05/2013 16.25p 16.25p 15.00p 16.25p 2030
29/05/2013 16.25p 16.25p 15.00p 16.25p 14001
28/05/2013 17.50p 18.48p 15.00p 16.25p 53567
24/05/2013 22.00p 22.25p 17.50p 17.50p 109667
23/05/2013 17.50p 24.75p 17.50p 21.88p 340126
22/05/2013 15.75p 18.73p 15.58p 17.50p 156281
21/05/2013 15.75p 15.75p 13.90p 15.63p 26640
20/05/2013 15.75p 15.75p 14.27p 15.63p 6030
17/05/2013 15.75p 16.50p 14.03p 15.63p 122000
16/05/2013 15.00p 16.25p 15.00p 15.63p 27487
15/05/2013 15.00p 15.00p 13.75p 15.00p 38348
14/05/2013 15.75p 15.75p 13.75p 15.00p 16468
13/05/2013 15.75p 15.75p 15.00p 15.63p 20982
10/05/2013 15.75p 15.75p 15.00p 15.63p 23585
09/05/2013 15.75p 15.75p 15.00p 15.63p 18114
08/05/2013 15.75p 16.02p 15.00p 15.63p 37064
07/05/2013 16.25p 16.25p 15.00p 15.63p 35672
03/05/2013 16.25p 18.75p 13.75p 16.25p 383457
02/05/2013 16.25p 16.35p 15.00p 16.25p 11662
01/05/2013 16.25p 16.80p 15.00p 16.25p 21315
30/04/2013 16.25p 16.88p 16.25p 16.25p 18105
29/04/2013 18.75p 18.75p 15.00p 16.25p 68423
26/04/2013 18.25p 18.25p 15.25p 16.88p 17414
25/04/2013 18.25p 18.25p 16.25p 18.13p 14443
24/04/2013 18.25p 18.25p 16.25p 18.13p 6544
23/04/2013 18.75p 20.00p 16.25p 18.13p 155288
22/04/2013 18.75p 18.75p 16.25p 18.75p 0
19/04/2013 18.75p 18.75p 16.25p 18.75p 19200
18/04/2013 18.75p 18.75p 17.50p 18.75p 8976
17/04/2013 18.75p 20.00p 17.50p 18.75p 80008
16/04/2013 18.75p 18.75p 17.50p 18.75p 2812
15/04/2013 18.75p 18.78p 17.50p 18.75p 41063
12/04/2013 17.50p 21.75p 17.50p 18.75p 155233
11/04/2013 17.50p 18.00p 15.00p 17.50p 65886
10/04/2013 17.50p 17.75p 15.25p 17.50p 8354
09/04/2013 17.50p 17.93p 15.25p 17.50p 13788
08/04/2013 17.50p 18.00p 15.00p 17.50p 6673
05/04/2013 18.75p 19.25p 17.50p 17.50p 28790
04/04/2013 20.00p 20.00p 17.50p 18.75p 57546
03/04/2013 20.00p 20.00p 18.00p 20.00p 18947
02/04/2013 20.00p 20.00p 18.00p 20.00p 3200
28/03/2013 17.50p 22.25p 17.50p 21.25p 190572
27/03/2013 17.50p 18.07p 16.45p 17.50p 6000
26/03/2013 18.75p 20.00p 16.23p 17.50p 109370
25/03/2013 18.75p 18.75p 17.98p 18.75p 42153
22/03/2013 18.75p 18.75p 17.50p 18.75p 16347
21/03/2013 18.75p 18.75p 17.50p 18.75p 22617
20/03/2013 20.00p 22.50p 17.00p 18.75p 73862
19/03/2013 20.00p 22.50p 17.50p 20.00p 35010
18/03/2013 20.00p 20.00p 17.52p 20.00p 16000
15/03/2013 20.00p 20.00p 17.65p 20.00p 1400
14/03/2013 18.75p 20.00p 18.55p 20.00p 14120
13/03/2013 20.00p 20.00p 17.50p 18.75p 37291
12/03/2013 20.00p 20.00p 17.50p 20.00p 4593
11/03/2013 20.00p 20.00p 17.50p 20.00p 14428
08/03/2013 20.00p 22.50p 17.50p 20.00p 51521
07/03/2013 20.00p 22.50p 20.00p 20.00p 0
06/03/2013 20.00p 22.50p 20.00p 20.00p 60000
05/03/2013 22.00p 22.00p 18.75p 20.00p 40492
04/03/2013 22.00p 22.00p 20.00p 21.88p 0
01/03/2013 20.75p 21.88p 20.00p 21.88p 91280
28/02/2013 20.75p 20.75p 18.75p 20.63p 47515
27/02/2013 21.25p 21.25p 20.00p 20.63p 64509
26/02/2013 21.25p 21.25p 20.53p 21.25p 31241
25/02/2013 23.25p 23.25p 21.25p 21.25p 41723
22/02/2013 23.25p 23.25p 21.50p 23.13p 8778
21/02/2013 23.25p 23.25p 22.50p 23.13p 11030
20/02/2013 23.75p 23.75p 20.87p 23.13p 143758
19/02/2013 23.75p 24.60p 22.50p 23.75p 98643
18/02/2013 24.50p 25.00p 23.28p 23.75p 65378
15/02/2013 24.50p 25.60p 24.18p 24.37p 23306
14/02/2013 24.50p 25.00p 23.78p 24.37p 28800
13/02/2013 24.50p 25.00p 24.37p 24.37p 10000
12/02/2013 26.25p 26.25p 24.25p 24.37p 33357
11/02/2013 25.00p 25.98p 24.28p 25.00p 14092
08/02/2013 25.00p 26.25p 24.08p 25.00p 45302
07/02/2013 25.00p 27.50p 23.88p 25.00p 82267
06/02/2013 25.00p 26.00p 23.78p 25.00p 30710
05/02/2013 23.75p 25.00p 22.50p 25.00p 28887
04/02/2013 23.75p 24.18p 23.75p 23.75p 16000
01/02/2013 23.75p 24.25p 22.90p 23.75p 12212
31/01/2013 23.75p 25.00p 22.50p 23.75p 97133
30/01/2013 23.75p 25.00p 22.75p 23.75p 280620
29/01/2013 23.75p 25.00p 23.03p 23.75p 24659
28/01/2013 27.50p 27.50p 23.03p 23.75p 11308
25/01/2013 27.50p 27.50p 25.00p 27.50p 14400
24/01/2013 23.75p 27.50p 23.75p 27.50p 77010
23/01/2013 26.25p 26.25p 23.00p 23.75p 56145
22/01/2013 27.50p 27.50p 25.00p 26.25p 16375
21/01/2013 27.50p 27.50p 25.00p 27.50p 10300
18/01/2013 23.75p 28.25p 23.75p 27.50p 62032
17/01/2013 23.75p 24.50p 22.78p 23.75p 1087
16/01/2013 25.00p 25.00p 23.00p 23.75p 17968
15/01/2013 26.25p 26.25p 25.00p 25.00p 75000
14/01/2013 27.50p 28.03p 25.00p 26.25p 39633
11/01/2013 23.75p 30.00p 23.00p 27.50p 173908
10/01/2013 23.75p 25.00p 23.75p 23.75p 0
09/01/2013 23.75p 25.00p 23.75p 23.75p 1290
08/01/2013 25.00p 25.00p 23.28p 23.75p 20000
07/01/2013 26.25p 26.25p 23.03p 25.00p 68732
04/01/2013 26.25p 27.50p 25.00p 26.25p 87694
03/01/2013 22.50p 26.25p 22.50p 26.25p 56800
02/01/2013 22.50p 22.98p 20.28p 22.50p 62088
31/12/2012 22.50p 22.50p 22.50p 22.50p 8000
28/12/2012 23.75p 23.75p 20.00p 22.50p 5848
27/12/2012 23.75p 23.75p 22.58p 23.75p 1000
24/12/2012 23.75p 23.75p 22.50p 23.75p 8000
21/12/2012 23.75p 23.75p 22.50p 23.75p 17837
20/12/2012 23.75p 23.75p 22.50p 23.75p 21219
19/12/2012 26.25p 26.25p 22.50p 23.75p 10495
18/12/2012 26.25p 26.25p 25.00p 26.25p 1105
17/12/2012 27.50p 30.00p 25.00p 26.25p 56613
14/12/2012 27.50p 30.00p 25.00p 27.50p 99533
13/12/2012 27.50p 27.50p 25.00p 27.50p 20000
12/12/2012 26.25p 27.50p 25.03p 27.50p 2039
11/12/2012 26.25p 26.25p 25.00p 26.25p 106142
10/12/2012 27.50p 30.00p 25.00p 26.25p 57186
07/12/2012 25.00p 31.00p 24.95p 27.50p 96990
06/12/2012 25.00p 25.15p 23.62p 25.00p 35669
05/12/2012 25.00p 25.00p 23.03p 25.00p 5919
04/12/2012 25.00p 25.00p 22.50p 25.00p 9834
03/12/2012 25.00p 26.25p 22.50p 25.00p 754866
30/11/2012 23.75p 25.00p 22.50p 25.00p 6021
29/11/2012 23.75p 23.75p 22.50p 23.75p 2400
28/11/2012 23.75p 23.75p 22.75p 23.75p 13067
27/11/2012 23.75p 23.75p 22.75p 23.75p 2250
26/11/2012 23.75p 23.75p 23.28p 23.75p 0
23/11/2012 23.75p 23.75p 23.28p 23.75p 8000
22/11/2012 25.00p 25.00p 22.50p 23.75p 16528
21/11/2012 26.25p 26.25p 22.50p 26.25p 66808

*Close Price adjusted for both dividends and splits