Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/07/2010 1,125.00p 1,187.50p 1,012.50p 1,125.00p 20
06/07/2010 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
05/07/2010 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
02/07/2010 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
01/07/2010 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
30/06/2010 1,375.00p 1,500.00p 1,375.00p 1,375.00p 0
29/06/2010 1,375.00p 1,416.67p 1,375.00p 1,375.00p 2
28/06/2010 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
25/06/2010 1,375.00p 1,375.00p 1,262.50p 1,375.00p 12
24/06/2010 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
23/06/2010 1,437.50p 1,437.50p 1,375.00p 1,375.00p 0
22/06/2010 1,437.50p 1,437.50p 1,250.00p 1,437.50p 14
21/06/2010 1,437.50p 1,437.50p 1,437.50p 1,437.50p 0
18/06/2010 1,437.50p 1,437.50p 1,250.00p 1,437.50p 120
17/06/2010 1,562.50p 1,562.50p 1,437.50p 1,437.50p 260
16/06/2010 1,562.50p 1,562.50p 1,562.50p 1,562.50p 100
15/06/2010 1,500.00p 1,562.50p 1,500.00p 1,562.50p 200
14/06/2010 1,500.00p 1,500.00p 1,375.00p 1,500.00p 80
11/06/2010 1,500.00p 1,625.00p 1,500.00p 1,500.00p 80
10/06/2010 1,500.00p 1,500.00p 1,350.00p 1,500.00p 4
09/06/2010 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
08/06/2010 1,375.00p 1,500.00p 1,375.00p 1,500.00p 60
07/06/2010 1,375.00p 1,375.00p 1,375.00p 1,375.00p 0
04/06/2010 1,312.50p 1,475.00p 1,312.50p 1,375.00p 10
03/06/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 800
02/06/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
01/06/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
28/05/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
27/05/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
26/05/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
25/05/2010 1,312.50p 1,421.25p 1,188.75p 1,312.50p 107
24/05/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
21/05/2010 1,312.50p 1,421.25p 1,312.50p 1,312.50p 20
20/05/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 120
19/05/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
18/05/2010 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
17/05/2010 1,312.50p 1,421.25p 1,312.50p 1,312.50p 60
14/05/2010 1,250.00p 1,312.50p 1,250.00p 1,312.50p 153
13/05/2010 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
12/05/2010 1,250.00p 1,290.00p 1,250.00p 1,250.00p 32
11/05/2010 1,312.50p 1,312.50p 1,250.00p 1,250.00p 6
10/05/2010 1,500.00p 1,500.00p 1,000.00p 1,312.50p 602
07/05/2010 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
06/05/2010 1,500.00p 1,750.00p 1,500.00p 1,500.00p 1000
05/05/2010 1,625.00p 1,675.00p 1,250.00p 1,500.00p 287
04/05/2010 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
30/04/2010 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
29/04/2010 1,625.00p 1,625.00p 1,622.50p 1,625.00p 2
28/04/2010 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
27/04/2010 1,625.00p 1,625.00p 1,622.50p 1,625.00p 31
26/04/2010 1,625.00p 1,625.00p 1,562.50p 1,625.00p 120
23/04/2010 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
22/04/2010 1,750.00p 1,750.00p 1,562.50p 1,625.00p 81
21/04/2010 1,875.00p 1,875.00p 1,745.00p 1,750.00p 2
20/04/2010 1,875.00p 1,875.00p 1,750.00p 1,875.00p 40
19/04/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 190
16/04/2010 1,875.00p 1,937.50p 1,875.00p 1,875.00p 368
15/04/2010 1,937.50p 1,937.50p 1,875.00p 1,875.00p 65
14/04/2010 2,000.00p 2,000.00p 1,875.00p 1,937.50p 30
13/04/2010 2,125.00p 2,125.00p 2,000.00p 2,000.00p 30
12/04/2010 2,125.00p 2,125.00p 2,062.50p 2,125.00p 0
09/04/2010 2,125.00p 2,125.00p 2,062.50p 2,125.00p 20
08/04/2010 2,187.50p 2,187.50p 2,000.00p 2,125.00p 128
07/04/2010 2,250.00p 2,250.00p 1,875.00p 2,187.50p 200
06/04/2010 2,312.50p 2,445.00p 2,000.00p 2,250.00p 126
01/04/2010 2,312.50p 2,312.50p 2,187.50p 2,312.50p 159
31/03/2010 2,312.50p 2,375.00p 2,187.50p 2,312.50p 200
30/03/2010 2,062.50p 2,375.00p 1,875.00p 2,312.50p 1990
29/03/2010 1,875.00p 1,937.50p 1,875.00p 1,937.50p 0
26/03/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
25/03/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
24/03/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
23/03/2010 1,875.00p 1,875.00p 1,680.00p 1,875.00p 8
22/03/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 30
19/03/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
18/03/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
17/03/2010 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
16/03/2010 1,812.50p 1,942.25p 1,750.00p 1,875.00p 116
15/03/2010 1,812.50p 1,812.50p 1,500.00p 1,812.50p 5
12/03/2010 1,812.50p 2,031.25p 1,812.50p 1,812.50p 42
11/03/2010 1,812.50p 1,812.50p 1,812.50p 1,812.50p 0
10/03/2010 2,125.00p 2,125.00p 1,812.50p 1,812.50p 76
09/03/2010 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
08/03/2010 2,125.00p 2,125.00p 2,000.00p 2,125.00p 8
05/03/2010 2,125.00p 2,212.50p 2,000.00p 2,125.00p 62
04/03/2010 2,125.00p 2,212.50p 2,112.50p 2,125.00p 80
03/03/2010 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
02/03/2010 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
01/03/2010 2,375.00p 2,375.00p 2,125.00p 2,375.00p 11
26/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
25/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
24/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
23/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
22/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
19/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
18/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
17/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
16/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
15/02/2010 2,375.00p 2,375.00p 2,125.00p 2,375.00p 64
12/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
11/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
10/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
09/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
08/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
05/02/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
04/02/2010 2,437.50p 2,437.50p 2,375.00p 2,375.00p 0
03/02/2010 2,437.50p 2,437.50p 2,437.50p 2,437.50p 0
02/02/2010 2,437.50p 2,437.50p 2,125.00p 2,437.50p 18
01/02/2010 2,437.50p 2,437.50p 2,437.50p 2,437.50p 0
29/01/2010 2,437.50p 2,437.50p 2,437.50p 2,437.50p 0
28/01/2010 2,437.50p 2,437.50p 2,437.50p 2,437.50p 0
27/01/2010 2,437.50p 2,656.25p 2,437.50p 2,437.50p 14
26/01/2010 2,375.00p 2,637.50p 2,375.00p 2,437.50p 38
25/01/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
22/01/2010 2,375.00p 2,375.00p 2,375.00p 2,375.00p 0
21/01/2010 2,500.00p 2,500.00p 2,000.00p 2,375.00p 36
20/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
19/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
18/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
15/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
14/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
13/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
12/01/2010 2,500.00p 2,500.00p 2,325.00p 2,500.00p 36
11/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
08/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/01/2010 2,500.00p 2,500.00p 2,325.00p 2,500.00p 5
06/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
05/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
04/01/2010 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
31/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
30/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
29/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
24/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
23/12/2009 2,500.00p 2,500.00p 2,325.00p 2,500.00p 8
22/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
18/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
15/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
14/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
11/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
10/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
09/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
08/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
04/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
03/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
02/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
01/12/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
30/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
27/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
25/11/2009 2,500.00p 2,500.00p 2,312.50p 2,500.00p 12
24/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
23/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
20/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
19/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
18/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
17/11/2009 2,500.00p 2,500.00p 2,325.00p 2,500.00p 8
16/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
13/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
12/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
11/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
10/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
09/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
05/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
04/11/2009 2,500.00p 2,500.00p 2,325.00p 2,500.00p 17
03/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
02/11/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
30/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
29/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
27/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
26/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
23/10/2009 2,500.00p 2,325.00p 2,325.00p 2,500.00p 32
22/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
21/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
20/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
19/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
16/10/2009 2,500.00p 2,500.00p 2,312.50p 2,500.00p 8
15/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
14/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
13/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
12/10/2009 2,500.00p 2,731.25p 2,500.00p 2,500.00p 20
09/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
08/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/10/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/10/2009 2,500.00p 2,500.00p 2,325.00p 2,500.00p 4
05/10/2009 2,500.00p 2,500.00p 2,325.00p 2,500.00p 12
02/10/2009 2,500.00p 2,725.00p 2,500.00p 2,500.00p 7
01/10/2009 2,500.00p 2,718.75p 2,325.00p 2,500.00p 8
30/09/2009 2,500.00p 2,500.00p 2,325.00p 2,500.00p 3
29/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
28/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
25/09/2009 2,500.00p 2,500.00p 2,325.00p 2,500.00p 10
24/09/2009 2,500.00p 2,500.00p 2,325.00p 2,500.00p 7
23/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
22/09/2009 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0

*Close Price adjusted for both dividends and splits