Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/11/2012 26.25p 26.25p 25.00p 26.25p 32181
19/11/2012 26.25p 26.25p 22.78p 26.25p 36320
16/11/2012 26.25p 26.25p 25.00p 26.25p 0
15/11/2012 26.25p 26.25p 25.00p 26.25p 3965
14/11/2012 26.25p 26.25p 25.00p 26.25p 8
13/11/2012 26.25p 26.25p 23.75p 26.25p 46928
12/11/2012 26.25p 26.25p 25.00p 26.25p 38990
09/11/2012 27.50p 27.50p 25.00p 26.25p 16034
08/11/2012 26.25p 27.50p 25.00p 27.50p 64961
07/11/2012 27.50p 27.50p 23.75p 26.25p 47144
06/11/2012 27.50p 27.50p 25.15p 27.50p 20685
05/11/2012 28.75p 28.75p 25.07p 27.50p 7098
02/11/2012 28.75p 31.25p 27.50p 28.75p 8097
01/11/2012 27.50p 32.50p 25.00p 28.75p 162217
31/10/2012 27.50p 29.00p 26.03p 27.50p 20618
30/10/2012 30.00p 30.25p 25.00p 27.50p 57961
29/10/2012 30.00p 31.48p 27.50p 30.00p 125871
26/10/2012 30.00p 30.50p 27.50p 30.00p 46393
25/10/2012 27.50p 32.50p 27.50p 30.00p 287646
24/10/2012 30.00p 30.00p 25.52p 27.50p 28036
23/10/2012 26.25p 30.00p 25.58p 30.00p 97652
22/10/2012 26.25p 26.25p 25.00p 26.25p 36401
19/10/2012 26.25p 26.25p 25.00p 26.25p 25181
18/10/2012 26.25p 26.75p 25.03p 26.25p 24928
17/10/2012 23.75p 27.50p 23.50p 26.25p 110932
16/10/2012 25.00p 25.00p 23.00p 23.75p 33943
15/10/2012 26.25p 26.50p 23.75p 25.00p 26644
12/10/2012 25.00p 26.75p 23.07p 26.25p 114230
11/10/2012 25.00p 25.00p 23.75p 25.00p 40000
10/10/2012 25.00p 25.00p 22.75p 25.00p 55574
09/10/2012 25.00p 25.00p 22.50p 25.00p 0
08/10/2012 25.00p 25.00p 22.50p 25.00p 69466
05/10/2012 25.00p 25.00p 23.78p 25.00p 3731
04/10/2012 25.00p 26.25p 23.28p 25.00p 102984
03/10/2012 25.00p 25.50p 23.75p 25.00p 13444
02/10/2012 23.75p 26.62p 22.88p 25.00p 85156
01/10/2012 23.75p 23.75p 23.75p 23.75p 8908
28/09/2012 27.50p 27.50p 22.78p 23.75p 75503
27/09/2012 23.75p 27.50p 22.90p 27.50p 151638
26/09/2012 27.50p 27.50p 22.88p 23.75p 27467
25/09/2012 27.50p 27.50p 25.00p 27.50p 222151
24/09/2012 27.50p 27.50p 26.25p 27.50p 4006
21/09/2012 25.00p 30.00p 25.00p 27.50p 34275
20/09/2012 26.25p 26.25p 25.00p 26.25p 3800
19/09/2012 27.50p 27.50p 25.00p 26.25p 6992
18/09/2012 27.50p 27.50p 25.28p 27.50p 3751
17/09/2012 28.75p 29.50p 25.00p 27.50p 81413
14/09/2012 28.75p 28.75p 28.10p 28.75p 1808
13/09/2012 28.75p 28.75p 27.50p 28.75p 10
12/09/2012 28.75p 28.75p 26.25p 28.75p 0
11/09/2012 26.25p 28.75p 26.25p 28.75p 23108
10/09/2012 27.50p 28.50p 25.00p 27.50p 13600
07/09/2012 27.50p 27.50p 25.25p 27.50p 1462
06/09/2012 26.25p 30.00p 25.00p 27.50p 41645
05/09/2012 26.25p 26.25p 25.00p 26.25p 14373
04/09/2012 27.50p 27.50p 23.75p 26.25p 29105
03/09/2012 27.50p 27.72p 27.00p 27.50p 5909
31/08/2012 27.50p 30.00p 26.75p 27.50p 112574
30/08/2012 28.75p 29.25p 22.50p 27.50p 76471
29/08/2012 28.75p 28.75p 27.50p 28.75p 160
28/08/2012 30.00p 30.00p 27.50p 28.75p 39116
24/08/2012 32.50p 32.53p 29.25p 30.00p 16252
23/08/2012 27.50p 33.75p 27.50p 32.50p 28257
22/08/2012 27.50p 30.00p 26.25p 27.50p 22632
21/08/2012 27.50p 29.75p 26.05p 27.50p 109081
20/08/2012 32.50p 32.50p 25.00p 27.50p 143156
17/08/2012 25.00p 33.25p 25.00p 32.50p 512616
16/08/2012 25.00p 25.75p 25.00p 25.00p 16000
15/08/2012 23.75p 27.50p 23.30p 25.00p 33763
14/08/2012 23.75p 25.00p 22.75p 23.75p 23443
13/08/2012 26.25p 26.25p 20.00p 23.75p 22889
10/08/2012 26.25p 26.50p 25.00p 26.25p 45095
09/08/2012 20.00p 35.00p 20.00p 26.25p 264864
08/08/2012 20.00p 22.50p 20.00p 20.00p 972
07/08/2012 20.00p 22.50p 15.38p 20.00p 15455
06/08/2012 20.00p 21.25p 17.50p 20.00p 0
03/08/2012 21.25p 21.25p 17.50p 20.00p 16372
02/08/2012 22.50p 25.00p 17.50p 21.25p 63831
01/08/2012 22.50p 22.50p 17.50p 22.50p 16020
31/07/2012 22.50p 22.50p 22.38p 22.50p 4389
30/07/2012 22.50p 22.50p 20.00p 22.50p 0
27/07/2012 22.50p 22.50p 20.00p 22.50p 1943
26/07/2012 22.50p 25.00p 20.00p 22.50p 38950
25/07/2012 22.50p 22.50p 20.00p 22.50p 2600
24/07/2012 22.50p 22.50p 20.00p 22.50p 0
23/07/2012 22.50p 22.50p 20.00p 22.50p 892
20/07/2012 22.50p 22.50p 20.00p 22.50p 0
19/07/2012 22.50p 22.50p 20.00p 22.50p 0
18/07/2012 22.50p 22.50p 20.00p 22.50p 2084
17/07/2012 22.50p 22.50p 20.00p 22.50p 4021
16/07/2012 22.50p 22.50p 21.50p 22.50p 9215
13/07/2012 22.50p 22.50p 20.25p 22.50p 9053
12/07/2012 22.50p 22.50p 20.25p 22.50p 1636
11/07/2012 22.50p 22.50p 20.03p 22.50p 0
10/07/2012 22.50p 22.50p 20.03p 22.50p 2410
09/07/2012 25.00p 25.00p 20.00p 22.50p 5812
06/07/2012 25.00p 25.00p 17.50p 25.00p 94770
05/07/2012 25.00p 25.00p 23.25p 25.00p 2017
04/07/2012 25.00p 25.00p 23.25p 25.00p 2884
03/07/2012 25.00p 25.00p 20.00p 25.00p 0
02/07/2012 25.00p 25.00p 20.00p 25.00p 0
29/06/2012 25.00p 25.00p 20.00p 25.00p 6127
28/06/2012 25.00p 30.00p 18.75p 25.00p 0
27/06/2012 25.00p 30.00p 18.75p 25.00p 48020
26/06/2012 26.25p 26.25p 22.75p 26.25p 28651
25/06/2012 26.25p 26.25p 22.75p 26.25p 0
22/06/2012 26.25p 26.25p 22.75p 26.25p 3327
21/06/2012 26.25p 26.25p 22.75p 26.25p 4624
20/06/2012 26.25p 26.25p 22.50p 26.25p 0
19/06/2012 26.25p 26.25p 22.50p 26.25p 0
18/06/2012 26.25p 26.25p 22.50p 26.25p 0
15/06/2012 26.25p 26.25p 22.50p 26.25p 5978
14/06/2012 25.00p 26.25p 22.50p 26.25p 2800
13/06/2012 25.00p 25.00p 20.60p 25.00p 5694
12/06/2012 27.50p 27.50p 22.50p 25.00p 3005
11/06/2012 27.50p 27.50p 22.50p 27.50p 14249
08/06/2012 30.00p 30.00p 20.00p 27.50p 84322
07/06/2012 30.00p 30.00p 25.25p 30.00p 20
06/06/2012 30.00p 30.00p 25.00p 30.00p 0
01/06/2012 30.00p 30.00p 25.00p 30.00p 1000
31/05/2012 30.00p 30.00p 25.00p 30.00p 7955
30/05/2012 30.00p 30.00p 22.50p 30.00p 5625
29/05/2012 30.00p 30.00p 27.25p 30.00p 0
28/05/2012 30.00p 30.00p 27.25p 30.00p 0
25/05/2012 30.00p 30.00p 27.25p 30.00p 0
24/05/2012 27.50p 30.00p 27.25p 30.00p 8800
23/05/2012 27.50p 27.50p 26.25p 27.50p 0
22/05/2012 26.25p 27.50p 26.25p 27.50p 5812
21/05/2012 30.00p 30.00p 25.00p 26.25p 9636
18/05/2012 30.00p 30.00p 25.00p 30.00p 2000
17/05/2012 30.00p 30.00p 25.00p 30.00p 400
16/05/2012 33.75p 33.75p 25.00p 30.00p 4160
15/05/2012 33.75p 33.75p 30.05p 33.75p 1400
14/05/2012 33.75p 37.50p 25.00p 33.75p 17859
11/05/2012 33.75p 33.75p 30.00p 33.75p 1242
10/05/2012 33.75p 33.75p 30.50p 33.75p 0
09/05/2012 33.75p 33.75p 30.50p 33.75p 12
08/05/2012 33.75p 33.75p 30.50p 33.75p 1452
04/05/2012 33.75p 33.75p 27.50p 33.75p 11640
03/05/2012 33.75p 33.75p 30.50p 33.75p 8795
02/05/2012 35.00p 35.00p 30.00p 33.75p 12646
01/05/2012 43.75p 43.75p 32.50p 35.00p 65099
30/04/2012 50.00p 50.00p 37.50p 43.75p 68797
27/04/2012 50.00p 50.00p 37.50p 50.00p 3050
26/04/2012 50.00p 50.00p 37.50p 50.00p 38783
25/04/2012 50.00p 62.50p 37.50p 50.00p 47404
24/04/2012 50.00p 62.50p 45.00p 50.00p 0
23/04/2012 50.00p 62.50p 45.00p 50.00p 5000
20/04/2012 50.00p 50.00p 37.50p 50.00p 5225
19/04/2012 50.00p 50.00p 37.50p 50.00p 21000
18/04/2012 56.25p 312.50p 43.75p 50.00p 93766
17/04/2012 312.50p 312.50p 312.50p 312.50p 0
16/04/2012 312.50p 312.50p 312.50p 312.50p 0
13/04/2012 312.50p 312.50p 312.50p 312.50p 0
12/04/2012 312.50p 312.50p 312.50p 312.50p 0
11/04/2012 312.50p 312.50p 312.50p 312.50p 0
10/04/2012 312.50p 312.50p 312.50p 312.50p 0
05/04/2012 312.50p 312.50p 312.50p 312.50p 0
04/04/2012 312.50p 312.50p 312.50p 312.50p 0
03/04/2012 312.50p 312.50p 312.50p 312.50p 0
02/04/2012 312.50p 312.50p 312.50p 312.50p 0
30/03/2012 312.50p 312.50p 312.50p 312.50p 0
29/03/2012 312.50p 312.50p 312.50p 312.50p 0
28/03/2012 312.50p 312.50p 312.50p 312.50p 0
27/03/2012 312.50p 312.50p 312.50p 312.50p 0
26/03/2012 312.50p 312.50p 312.50p 312.50p 0
23/03/2012 312.50p 312.50p 312.50p 312.50p 0
22/03/2012 312.50p 312.50p 312.50p 312.50p 0
21/03/2012 312.50p 312.50p 312.50p 312.50p 0
20/03/2012 312.50p 312.50p 312.50p 312.50p 0
19/03/2012 312.50p 312.50p 312.50p 312.50p 0
16/03/2012 312.50p 343.75p 280.00p 312.50p 0
15/03/2012 312.50p 343.75p 280.00p 312.50p 0
14/03/2012 312.50p 343.75p 280.00p 312.50p 0
13/03/2012 312.50p 343.75p 280.00p 312.50p 0
12/03/2012 312.50p 343.75p 280.00p 312.50p 0
09/03/2012 312.50p 343.75p 280.00p 312.50p 0
08/03/2012 312.50p 343.75p 280.00p 312.50p 0
07/03/2012 312.50p 343.75p 280.00p 312.50p 0
06/03/2012 312.50p 343.75p 280.00p 312.50p 0
05/03/2012 312.50p 343.75p 280.00p 312.50p 0
02/03/2012 312.50p 343.75p 280.00p 312.50p 0
01/03/2012 312.50p 343.75p 280.00p 312.50p 0
29/02/2012 312.50p 343.75p 280.00p 312.50p 0
28/02/2012 312.50p 343.75p 280.00p 312.50p 0
27/02/2012 312.50p 343.75p 280.00p 312.50p 0
24/02/2012 312.50p 343.75p 280.00p 312.50p 0
23/02/2012 312.50p 343.75p 280.00p 312.50p 0
22/02/2012 312.50p 343.75p 280.00p 312.50p 0
21/02/2012 312.50p 343.75p 280.00p 312.50p 0
20/02/2012 312.50p 343.75p 280.00p 312.50p 0
17/02/2012 312.50p 343.75p 280.00p 312.50p 0
16/02/2012 312.50p 343.75p 280.00p 312.50p 0
15/02/2012 312.50p 343.75p 280.00p 312.50p 0
14/02/2012 312.50p 343.75p 280.00p 312.50p 0
13/02/2012 312.50p 343.75p 280.00p 312.50p 0
10/02/2012 312.50p 343.75p 280.00p 312.50p 0
09/02/2012 312.50p 343.75p 280.00p 312.50p 0
08/02/2012 312.50p 343.75p 280.00p 312.50p 0
07/02/2012 312.50p 343.75p 280.00p 312.50p 0

*Close Price adjusted for both dividends and splits