Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/02/2023 2.75p 2.75p 2.70p 2.75p 98219
17/02/2023 2.75p 2.75p 2.70p 2.75p 15000
16/02/2023 2.75p 2.80p 2.70p 2.75p 131357
15/02/2023 2.75p 2.80p 2.75p 2.75p 500357
14/02/2023 2.75p 2.80p 2.70p 2.75p 520357
13/02/2023 2.75p 2.80p 2.70p 2.75p 1001980
10/02/2023 2.75p 2.80p 2.65p 2.75p 35059
09/02/2023 2.75p 2.75p 2.73p 2.75p 0
08/02/2023 2.75p 2.75p 2.70p 2.75p 51722
07/02/2023 2.75p 2.80p 2.70p 2.75p 577000
06/02/2023 2.75p 2.75p 2.73p 2.75p 0
03/02/2023 2.75p 2.80p 2.75p 2.75p 150000
02/02/2023 2.75p 2.78p 2.70p 2.75p 1210000
01/02/2023 2.75p 2.80p 2.71p 2.75p 618474
31/01/2023 2.75p 2.75p 2.73p 2.75p 0
30/01/2023 2.80p 2.80p 2.70p 2.75p 200107
27/01/2023 2.80p 2.89p 2.75p 2.89p 14938
26/01/2023 2.85p 2.85p 2.80p 2.85p 388408
25/01/2023 2.88p 2.88p 2.81p 2.85p 500177
24/01/2023 2.95p 2.95p 2.90p 2.93p 419416
23/01/2023 3.00p 3.00p 2.90p 2.95p 119013
20/01/2023 3.03p 3.06p 2.90p 3.00p 950000
19/01/2023 2.83p 2.95p 2.80p 2.90p 1569424
18/01/2023 2.80p 2.98p 2.70p 2.83p 3088205
17/01/2023 2.65p 2.90p 2.57p 2.80p 829504
16/01/2023 2.40p 2.73p 2.40p 2.65p 1456657
13/01/2023 2.35p 2.45p 2.30p 2.40p 2575514
12/01/2023 2.35p 2.35p 2.21p 2.33p 108406
11/01/2023 2.35p 2.38p 2.30p 2.35p 161034
10/01/2023 2.35p 2.39p 2.30p 2.35p 692837
09/01/2023 2.35p 2.37p 2.30p 2.35p 437531
06/01/2023 2.35p 2.35p 2.30p 2.35p 1945451
05/01/2023 2.40p 2.40p 2.30p 2.35p 1863691
04/01/2023 2.45p 2.45p 2.31p 2.40p 334672
03/01/2023 2.45p 2.55p 2.45p 2.45p 549
30/12/2022 2.45p 2.45p 2.36p 2.45p 14496
29/12/2022 2.60p 2.67p 2.42p 2.45p 479495
28/12/2022 2.40p 2.69p 2.32p 2.60p 956727
23/12/2022 2.40p 2.40p 2.30p 2.40p 344019
22/12/2022 2.50p 2.57p 2.30p 2.40p 3550323
21/12/2022 2.55p 2.55p 2.40p 2.50p 588933
20/12/2022 2.55p 2.58p 2.50p 2.55p 130393
19/12/2022 2.55p 2.59p 2.50p 2.55p 719020
16/12/2022 2.85p 2.85p 2.50p 2.55p 1486865
15/12/2022 2.95p 2.95p 2.73p 2.85p 537743
14/12/2022 2.95p 3.00p 2.80p 2.95p 330781
13/12/2022 3.25p 3.25p 2.90p 2.95p 987802
12/12/2022 3.30p 3.31p 3.20p 3.25p 53315
09/12/2022 3.30p 3.31p 3.20p 3.30p 73999
08/12/2022 3.30p 3.30p 3.22p 3.30p 93168
07/12/2022 3.30p 3.33p 3.25p 3.30p 307117
06/12/2022 3.50p 3.50p 3.28p 3.30p 404338
05/12/2022 3.60p 3.62p 3.45p 3.50p 473026
02/12/2022 3.60p 3.64p 3.55p 3.60p 143467
01/12/2022 3.45p 3.60p 3.45p 3.60p 648181
30/11/2022 3.40p 3.64p 3.33p 3.45p 1089393
29/11/2022 3.05p 3.50p 3.05p 3.40p 1951440
28/11/2022 3.00p 3.10p 3.00p 3.05p 70000
25/11/2022 2.85p 3.02p 2.85p 3.00p 1666101
24/11/2022 2.85p 2.85p 2.83p 2.85p 0
23/11/2022 2.85p 2.89p 2.80p 2.85p 315513
22/11/2022 2.85p 2.85p 2.80p 2.85p 42262
21/11/2022 2.85p 2.89p 2.85p 2.85p 34554
18/11/2022 2.85p 2.88p 2.80p 2.85p 146262
17/11/2022 2.85p 2.85p 2.83p 2.85p 0
16/11/2022 2.85p 2.85p 2.83p 2.85p 0
15/11/2022 2.85p 2.89p 2.80p 2.85p 73523
14/11/2022 2.85p 2.85p 2.80p 2.85p 26798
11/11/2022 2.95p 2.95p 2.81p 2.85p 86374
10/11/2022 2.95p 2.95p 2.91p 2.95p 807
09/11/2022 3.00p 3.00p 2.90p 2.95p 500
08/11/2022 3.00p 3.10p 2.90p 3.00p 20853
07/11/2022 3.00p 3.00p 2.90p 3.00p 2850
04/11/2022 3.00p 3.01p 2.82p 3.00p 384546
03/11/2022 3.00p 3.02p 2.90p 3.00p 277641
02/11/2022 2.95p 3.00p 2.90p 2.90p 3262896
01/11/2022 2.90p 2.96p 2.81p 2.95p 456535
31/10/2022 2.90p 2.97p 2.90p 2.90p 14883
28/10/2022 2.95p 2.95p 2.80p 2.90p 45648
27/10/2022 3.00p 3.00p 2.90p 2.95p 94962
26/10/2022 3.00p 3.00p 2.90p 2.90p 150000
25/10/2022 3.00p 3.00p 2.99p 3.00p 0
24/10/2022 3.00p 3.03p 2.92p 3.00p 40124
21/10/2022 3.00p 3.03p 2.92p 3.00p 1312494
20/10/2022 3.05p 3.05p 2.90p 3.00p 398984
19/10/2022 3.10p 3.10p 3.00p 3.05p 72824
18/10/2022 3.10p 3.10p 3.04p 3.10p 328
17/10/2022 3.10p 3.10p 3.00p 3.10p 17630
14/10/2022 3.10p 3.10p 3.00p 3.10p 10327
13/10/2022 3.10p 3.10p 3.00p 3.10p 237002
12/10/2022 3.15p 3.15p 3.00p 3.10p 32384
11/10/2022 3.15p 3.15p 3.00p 3.15p 42725
10/10/2022 3.20p 3.21p 3.00p 3.15p 50311
07/10/2022 3.20p 3.21p 3.20p 3.20p 311
06/10/2022 3.35p 3.35p 3.10p 3.20p 132704
05/10/2022 3.35p 3.35p 3.24p 3.35p 308
04/10/2022 3.35p 3.35p 3.20p 3.35p 87409
03/10/2022 3.35p 3.35p 3.20p 3.35p 123610
30/09/2022 3.35p 3.39p 3.23p 3.35p 569658
29/09/2022 3.10p 3.39p 3.00p 3.35p 1817689
28/09/2022 3.30p 3.30p 3.00p 3.10p 1121697
27/09/2022 3.50p 3.50p 3.25p 3.30p 440854
26/09/2022 3.50p 3.50p 3.41p 3.50p 293
23/09/2022 3.50p 3.50p 3.42p 3.50p 47792
22/09/2022 3.50p 3.50p 3.40p 3.50p 63689
21/09/2022 3.60p 3.60p 3.41p 3.50p 59052
20/09/2022 3.65p 3.65p 3.52p 3.60p 44418
16/09/2022 3.65p 3.65p 3.60p 3.65p 40275
15/09/2022 3.65p 3.65p 3.60p 3.65p 2039
14/09/2022 3.65p 3.65p 3.63p 3.65p 275
13/09/2022 3.65p 3.65p 3.60p 3.65p 20913
12/09/2022 3.65p 3.67p 3.60p 3.65p 49760
09/09/2022 3.65p 3.67p 3.65p 3.65p 272
08/09/2022 3.65p 3.68p 3.65p 3.65p 271
07/09/2022 3.65p 3.65p 3.60p 3.65p 81489
06/09/2022 3.65p 3.65p 3.62p 3.65p 13767
05/09/2022 3.65p 3.65p 3.60p 3.65p 22059
02/09/2022 3.65p 3.65p 3.62p 3.65p 2145
01/09/2022 3.65p 3.65p 3.60p 3.65p 10724
31/08/2022 3.65p 3.65p 3.60p 3.65p 14496
30/08/2022 3.65p 3.65p 3.63p 3.65p 439
26/08/2022 3.65p 3.66p 3.55p 3.65p 863436
25/08/2022 3.65p 3.68p 3.60p 3.65p 1476714
24/08/2022 3.65p 3.68p 3.65p 3.65p 271
23/08/2022 3.73p 3.73p 3.62p 3.65p 39027
22/08/2022 3.75p 3.76p 3.70p 3.73p 80632
19/08/2022 3.75p 3.78p 3.75p 3.75p 13526
18/08/2022 3.75p 3.78p 3.70p 3.75p 32056
17/08/2022 3.85p 3.87p 3.70p 3.75p 244677
16/08/2022 3.85p 3.89p 3.80p 3.85p 29292
15/08/2022 3.90p 3.93p 3.80p 3.85p 227043
12/08/2022 4.00p 4.00p 3.82p 3.90p 6179
11/08/2022 3.90p 3.94p 3.82p 3.90p 38303
10/08/2022 3.75p 3.91p 3.72p 3.90p 878629
09/08/2022 3.95p 3.95p 3.75p 3.75p 188458
08/08/2022 4.00p 4.03p 3.90p 3.95p 137247
05/08/2022 4.00p 4.04p 3.90p 4.00p 897023
04/08/2022 4.00p 4.05p 3.92p 4.00p 80000
03/08/2022 3.90p 4.06p 3.90p 4.00p 1455557
02/08/2022 3.85p 3.97p 3.85p 3.85p 38099
01/08/2022 3.85p 3.98p 3.85p 3.85p 351
29/07/2022 4.05p 4.05p 3.85p 3.85p 37660
28/07/2022 4.05p 4.08p 4.00p 4.05p 18542
27/07/2022 4.05p 4.08p 4.05p 4.05p 245
26/07/2022 4.13p 4.13p 4.00p 4.05p 210746
25/07/2022 4.13p 4.14p 4.05p 4.13p 429741
22/07/2022 4.10p 4.18p 4.08p 4.13p 1749188
21/07/2022 4.38p 4.39p 4.03p 4.10p 1445378
20/07/2022 4.40p 4.40p 4.30p 4.38p 22423
19/07/2022 4.40p 4.42p 4.30p 4.40p 220513
18/07/2022 4.40p 4.42p 4.33p 4.40p 300226
15/07/2022 4.40p 4.42p 4.37p 4.40p 23806
14/07/2022 4.40p 4.43p 4.35p 4.40p 200127
13/07/2022 4.40p 4.43p 4.35p 4.40p 323409
12/07/2022 4.70p 4.77p 4.36p 4.38p 1303953
11/07/2022 4.70p 4.70p 4.65p 4.70p 73906
08/07/2022 4.70p 4.70p 4.60p 4.70p 60216
07/07/2022 4.70p 4.70p 4.65p 4.70p 215
06/07/2022 4.70p 4.70p 4.60p 4.70p 33724
05/07/2022 4.70p 4.70p 4.60p 4.70p 100884
04/07/2022 4.70p 4.70p 4.61p 4.70p 176011
01/07/2022 4.80p 4.80p 4.61p 4.70p 401384
30/06/2022 4.80p 4.80p 4.71p 4.80p 493666
29/06/2022 4.85p 4.85p 4.71p 4.80p 162360
28/06/2022 4.95p 4.95p 4.65p 4.85p 2315982
27/06/2022 5.05p 5.05p 4.90p 4.95p 111000
24/06/2022 5.05p 5.07p 5.00p 5.05p 1579310
23/06/2022 5.10p 5.10p 5.00p 5.05p 436421
22/06/2022 4.90p 5.15p 4.87p 5.10p 1499834
21/06/2022 4.90p 4.98p 4.85p 4.90p 621714
20/06/2022 4.70p 4.90p 4.70p 4.90p 915466
17/06/2022 4.70p 4.80p 4.70p 4.70p 204878
16/06/2022 4.70p 4.77p 4.63p 4.75p 908413
15/06/2022 4.70p 4.97p 4.63p 4.70p 859036
14/06/2022 4.70p 4.73p 4.61p 4.70p 360245
13/06/2022 4.75p 4.77p 4.60p 4.70p 543868
10/06/2022 4.75p 4.80p 4.63p 4.75p 486632
09/06/2022 4.85p 4.85p 4.70p 4.75p 498264
08/06/2022 5.00p 5.08p 4.80p 4.85p 1016370
07/06/2022 5.10p 5.13p 5.00p 5.00p 802218
06/06/2022 5.60p 5.60p 5.02p 5.10p 2734065
01/06/2022 6.85p 6.85p 5.52p 5.60p 14381216
31/05/2022 5.15p 5.26p 5.11p 5.20p 546229
27/05/2022 4.65p 5.35p 4.65p 5.20p 2175183
26/05/2022 4.35p 4.65p 4.30p 4.65p 349000
25/05/2022 4.35p 4.37p 4.30p 4.35p 65922
24/05/2022 4.50p 4.55p 4.31p 4.35p 86249
23/05/2022 4.50p 4.50p 4.40p 4.50p 94000
20/05/2022 4.50p 4.58p 4.40p 4.50p 269734
19/05/2022 4.70p 4.75p 4.41p 4.50p 172728
18/05/2022 4.75p 4.80p 4.50p 4.70p 656258
17/05/2022 4.80p 4.83p 4.55p 4.75p 377100
16/05/2022 4.80p 4.85p 4.70p 4.80p 103187
13/05/2022 4.85p 4.85p 4.70p 4.80p 423589
12/05/2022 5.00p 5.00p 4.75p 4.75p 159086
11/05/2022 5.10p 5.17p 5.00p 5.10p 47024
10/05/2022 5.30p 5.30p 5.00p 5.10p 139840
09/05/2022 5.85p 5.85p 5.20p 5.30p 368776
06/05/2022 5.85p 5.85p 5.70p 5.85p 210096
05/05/2022 5.85p 5.95p 5.70p 5.85p 320742

*Close Price adjusted for both dividends and splits