Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/07/2021 6.10p 6.22p 6.06p 6.20p 531620
21/07/2021 6.45p 6.45p 6.00p 6.10p 1316296
20/07/2021 6.55p 6.66p 6.30p 6.45p 767042
19/07/2021 6.60p 6.70p 6.50p 6.55p 599855
16/07/2021 6.70p 6.73p 6.40p 6.60p 491619
15/07/2021 7.15p 7.15p 6.61p 6.70p 1186158
14/07/2021 7.50p 7.50p 7.03p 7.15p 1034742
13/07/2021 7.35p 7.65p 7.23p 7.40p 1226035
12/07/2021 7.60p 7.60p 7.30p 7.35p 664028
09/07/2021 7.75p 7.75p 7.50p 7.60p 505998
08/07/2021 7.90p 7.96p 7.70p 7.75p 215059
07/07/2021 8.15p 8.30p 7.75p 7.90p 1406832
06/07/2021 8.35p 8.50p 8.00p 8.15p 1619814
05/07/2021 8.85p 9.00p 8.27p 8.35p 689989
02/07/2021 8.45p 8.98p 8.37p 8.80p 1244145
01/07/2021 8.35p 8.70p 8.25p 8.45p 425323
30/06/2021 8.35p 8.49p 8.20p 8.35p 457935
29/06/2021 8.30p 8.50p 8.15p 8.35p 829277
28/06/2021 8.25p 8.25p 8.05p 8.15p 251161
25/06/2021 8.35p 8.37p 8.01p 8.25p 463607
24/06/2021 8.70p 8.89p 8.20p 8.35p 1774620
23/06/2021 8.25p 8.50p 8.14p 8.35p 1246022
22/06/2021 8.25p 8.50p 8.05p 8.25p 7712177
21/06/2021 8.30p 8.34p 8.05p 8.25p 286584
18/06/2021 8.50p 8.50p 8.03p 8.30p 1119635
17/06/2021 8.70p 8.76p 8.06p 8.50p 1299924
16/06/2021 8.30p 9.45p 8.30p 8.70p 3285555
15/06/2021 8.40p 8.43p 8.00p 8.30p 1743739
14/06/2021 9.25p 9.43p 8.36p 8.40p 2321266
11/06/2021 8.95p 9.49p 8.95p 9.25p 442402
10/06/2021 9.10p 9.25p 8.70p 8.95p 3122792
09/06/2021 8.75p 9.20p 8.50p 9.10p 1770998
08/06/2021 9.15p 9.30p 8.60p 8.75p 1854549
07/06/2021 10.03p 10.14p 8.82p 9.15p 3136443
04/06/2021 9.85p 9.87p 9.70p 9.80p 185487
03/06/2021 10.13p 10.15p 9.65p 9.85p 828029
02/06/2021 10.50p 11.24p 10.00p 10.13p 2736662
01/06/2021 9.75p 10.75p 9.60p 10.50p 2832078
31/05/2021 9.60p 9.75p 9.26p 9.50p 529471
28/05/2021 9.60p 9.75p 9.26p 9.50p 529471
27/05/2021 9.65p 9.65p 9.00p 9.60p 1579453
26/05/2021 9.80p 9.88p 9.50p 9.65p 1081766
25/05/2021 10.10p 10.14p 9.55p 9.80p 755381
24/05/2021 9.80p 10.22p 9.60p 10.10p 817268
21/05/2021 10.25p 10.25p 9.61p 9.80p 377617
20/05/2021 10.25p 10.25p 10.00p 10.25p 710838
19/05/2021 10.50p 10.63p 9.50p 10.15p 1199522
18/05/2021 10.75p 10.90p 10.28p 10.50p 320429
17/05/2021 11.00p 11.40p 10.50p 10.75p 704539
14/05/2021 10.65p 11.20p 10.10p 11.00p 3619890
13/05/2021 11.13p 11.13p 10.20p 10.65p 976996
12/05/2021 11.25p 11.25p 10.75p 11.13p 2020194
11/05/2021 12.25p 12.25p 11.00p 11.25p 1653252
10/05/2021 13.25p 13.25p 12.00p 12.50p 1636655
07/05/2021 12.75p 13.40p 12.50p 13.25p 1890094
06/05/2021 11.13p 12.85p 10.51p 12.75p 3007986
05/05/2021 11.98p 11.98p 10.75p 11.13p 1176569
04/05/2021 11.85p 12.24p 11.71p 11.98p 907087
03/05/2021 12.13p 12.20p 11.60p 11.75p 758747
30/04/2021 12.13p 12.20p 11.60p 11.75p 758747
29/04/2021 11.25p 12.28p 11.05p 12.25p 4653194
28/04/2021 12.75p 12.88p 11.05p 11.25p 2590928
27/04/2021 13.12p 13.38p 12.50p 12.75p 912256
26/04/2021 13.12p 13.40p 12.81p 13.12p 303366
23/04/2021 13.50p 13.50p 12.65p 13.12p 758168
22/04/2021 13.25p 13.90p 13.01p 13.75p 443645
21/04/2021 13.10p 13.90p 12.60p 13.25p 2203754
20/04/2021 13.35p 13.45p 13.00p 13.10p 387894
19/04/2021 13.88p 13.99p 13.00p 13.35p 3436929
16/04/2021 14.25p 14.33p 13.75p 13.88p 956815
15/04/2021 14.50p 15.00p 14.00p 14.25p 827838
14/04/2021 14.35p 14.90p 14.00p 14.50p 2051663
13/04/2021 14.88p 15.00p 14.00p 14.35p 2604171
12/04/2021 14.88p 15.25p 14.51p 14.88p 675186
09/04/2021 14.97p 15.13p 14.60p 14.88p 516880
08/04/2021 14.75p 15.00p 14.00p 14.97p 731185
07/04/2021 15.25p 15.25p 14.50p 14.75p 566224
06/04/2021 15.13p 15.50p 14.76p 15.25p 1048680
05/04/2021 14.75p 15.32p 14.13p 15.13p 1086928
02/04/2021 14.75p 15.32p 14.13p 15.13p 1086928
01/04/2021 14.75p 15.32p 14.13p 15.13p 1086928
31/03/2021 15.25p 15.30p 14.50p 14.75p 830527
30/03/2021 16.00p 16.09p 15.25p 15.25p 607050
29/03/2021 15.10p 16.70p 14.81p 16.00p 1186522
26/03/2021 15.25p 15.45p 14.80p 15.10p 648065
25/03/2021 16.25p 16.25p 14.60p 15.25p 1512197
24/03/2021 16.00p 16.50p 16.00p 16.25p 471273
23/03/2021 16.50p 17.00p 15.05p 16.00p 1484882
22/03/2021 15.75p 16.99p 15.00p 16.50p 6519749
19/03/2021 16.15p 16.29p 15.05p 15.75p 992087
18/03/2021 16.75p 17.20p 15.55p 16.15p 1147082
17/03/2021 16.75p 17.00p 16.02p 16.75p 549320
16/03/2021 17.25p 17.49p 16.55p 16.75p 545464
15/03/2021 17.50p 18.61p 17.00p 17.25p 1197820
12/03/2021 16.25p 18.00p 16.25p 17.50p 1470356
11/03/2021 16.75p 16.85p 15.53p 16.25p 575668
10/03/2021 16.15p 17.99p 16.15p 16.75p 1438533
09/03/2021 15.25p 16.98p 15.14p 16.15p 1281948
08/03/2021 14.50p 14.97p 13.71p 14.75p 730422
05/03/2021 14.75p 14.75p 14.01p 14.50p 240058
04/03/2021 15.00p 15.49p 14.50p 14.75p 1167511
03/03/2021 14.50p 15.10p 14.03p 14.50p 701290
02/03/2021 14.40p 14.50p 13.60p 14.50p 505527
01/03/2021 14.75p 15.30p 14.30p 14.40p 278712
26/02/2021 13.75p 15.90p 13.50p 14.75p 1033969
25/02/2021 14.00p 14.48p 13.60p 13.75p 224485
24/02/2021 14.50p 14.94p 13.75p 14.00p 393964
23/02/2021 14.50p 15.00p 13.55p 14.50p 812445
22/02/2021 14.75p 15.00p 13.72p 14.50p 1474576
19/02/2021 15.25p 15.25p 14.00p 14.75p 1181495
18/02/2021 15.50p 16.00p 14.25p 15.20p 1435705
17/02/2021 14.80p 15.80p 14.61p 15.50p 1106286
16/02/2021 16.15p 16.50p 14.50p 14.80p 1585637
15/02/2021 15.90p 17.00p 15.60p 16.15p 2257967
12/02/2021 14.00p 16.99p 14.00p 15.90p 3054065
11/02/2021 13.25p 13.90p 12.50p 13.55p 799854
10/02/2021 12.25p 13.49p 12.01p 13.25p 822748
09/02/2021 13.25p 13.25p 11.61p 12.25p 1205128
08/02/2021 12.75p 13.99p 12.60p 13.25p 1100627
05/02/2021 12.00p 13.00p 12.00p 12.75p 1055869
04/02/2021 10.75p 13.85p 10.75p 12.00p 1335478
03/02/2021 11.10p 11.30p 10.25p 10.75p 850559
02/02/2021 11.10p 11.49p 10.60p 11.10p 501847
01/02/2021 12.00p 12.00p 10.70p 11.10p 488218
29/01/2021 11.10p 12.22p 11.01p 12.00p 621472
28/01/2021 11.50p 11.90p 10.50p 11.10p 1237338
27/01/2021 12.25p 12.49p 10.90p 11.75p 975792
26/01/2021 11.75p 12.50p 10.60p 12.25p 1300460
25/01/2021 12.25p 12.40p 11.51p 11.75p 573735
22/01/2021 12.85p 12.88p 11.38p 12.15p 1782215
21/01/2021 15.25p 15.30p 12.65p 12.85p 1413318
20/01/2021 16.15p 16.47p 14.51p 15.25p 926929
19/01/2021 14.00p 16.39p 14.00p 16.15p 2091802
18/01/2021 14.00p 14.50p 12.65p 14.00p 1398213
15/01/2021 14.15p 17.50p 13.51p 14.00p 3103889
14/01/2021 12.00p 14.20p 11.90p 14.15p 2213912
13/01/2021 9.50p 12.40p 9.31p 12.00p 1964192
12/01/2021 9.85p 10.00p 9.00p 9.50p 1572444
11/01/2021 11.15p 11.79p 9.11p 9.85p 2217778
08/01/2021 10.35p 11.50p 10.11p 11.15p 2881486
07/01/2021 8.75p 11.30p 8.63p 10.35p 3908281
06/01/2021 7.38p 9.00p 7.25p 8.75p 1565042
05/01/2021 7.13p 8.00p 7.00p 7.38p 1138648
04/01/2021 6.25p 7.70p 6.25p 7.13p 2788362
31/12/2020 5.75p 6.50p 5.75p 6.25p 2105299
30/12/2020 5.10p 6.00p 5.03p 5.75p 3679176
24/12/2020 3.90p 4.00p 3.83p 3.95p 46409
23/12/2020 3.85p 3.90p 3.81p 3.90p 109264
22/12/2020 3.85p 3.85p 3.80p 3.85p 12113
21/12/2020 3.85p 3.85p 3.85p 3.85p 70000
18/12/2020 3.95p 3.95p 3.78p 3.85p 208684
17/12/2020 4.00p 4.00p 3.95p 3.95p 3230
16/12/2020 4.00p 4.00p 4.00p 4.00p 0
15/12/2020 4.05p 4.05p 3.90p 4.00p 29611
14/12/2020 4.05p 4.05p 3.90p 4.05p 31694
11/12/2020 4.05p 4.05p 4.05p 4.05p 50000
10/12/2020 4.05p 4.09p 4.05p 4.05p 31726
09/12/2020 4.05p 4.05p 3.90p 4.05p 120111
08/12/2020 4.05p 4.20p 3.96p 4.05p 835699
07/12/2020 4.30p 4.35p 3.90p 4.05p 464783
04/12/2020 3.65p 4.50p 3.65p 4.30p 2409966
03/12/2020 3.65p 3.70p 3.60p 3.65p 144235
02/12/2020 3.60p 3.69p 3.43p 3.65p 1047683
01/12/2020 3.90p 3.90p 3.52p 3.60p 505531
30/11/2020 3.90p 3.90p 3.80p 3.90p 41871
27/11/2020 3.90p 3.95p 3.87p 3.90p 69155
26/11/2020 3.85p 3.90p 3.80p 3.90p 396105
25/11/2020 3.30p 3.98p 3.24p 3.85p 1913875
24/11/2020 3.30p 3.37p 3.21p 3.30p 378098
23/11/2020 3.40p 3.40p 3.20p 3.30p 362203
20/11/2020 3.40p 3.40p 3.39p 3.40p 2000
19/11/2020 3.40p 3.40p 3.31p 3.40p 100000
18/11/2020 3.40p 3.47p 3.30p 3.40p 478280
17/11/2020 3.40p 3.50p 3.20p 3.40p 228171
16/11/2020 3.60p 3.60p 3.30p 3.40p 1216032
13/11/2020 3.60p 3.60p 3.50p 3.60p 128456
12/11/2020 3.60p 3.60p 3.60p 3.60p 61390
10/11/2020 3.60p 3.63p 3.50p 3.60p 67082
09/11/2020 3.60p 3.63p 3.38p 3.60p 470497
06/11/2020 3.60p 3.60p 3.51p 3.60p 26783
05/11/2020 3.60p 3.62p 3.50p 3.60p 107490
04/11/2020 3.60p 3.60p 3.31p 3.60p 1499462
03/11/2020 3.60p 3.60p 3.53p 3.60p 189600
02/11/2020 3.80p 3.80p 3.50p 3.60p 185744
30/10/2020 3.80p 3.80p 3.70p 3.80p 242079
29/10/2020 3.85p 3.85p 3.70p 3.80p 10811
28/10/2020 3.80p 3.80p 3.55p 3.80p 400000
27/10/2020 3.85p 3.85p 3.72p 3.80p 1201184
26/10/2020 3.85p 3.90p 3.71p 3.85p 140196
23/10/2020 3.95p 4.00p 3.75p 3.85p 724242
22/10/2020 3.90p 3.99p 3.88p 3.95p 194791
21/10/2020 4.12p 4.20p 3.76p 3.90p 461512
20/10/2020 4.12p 4.20p 4.04p 4.12p 99047
19/10/2020 4.30p 4.30p 4.10p 4.12p 78249
16/10/2020 4.30p 4.37p 4.22p 4.30p 223960
15/10/2020 4.15p 4.35p 4.15p 4.30p 652239
14/10/2020 4.15p 4.29p 4.10p 4.15p 271921
13/10/2020 4.15p 4.29p 4.02p 4.15p 413154
12/10/2020 4.30p 4.32p 4.06p 4.15p 527188
09/10/2020 4.30p 4.30p 4.20p 4.30p 245664

*Close Price adjusted for both dividends and splits