Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/01/2020 2.80p 3.10p 2.80p 3.00p 605000
31/12/2019 2.80p 3.10p 2.80p 3.00p 605000
30/12/2019 2.60p 3.00p 2.54p 2.80p 271111
27/12/2019 2.20p 2.74p 2.20p 2.60p 1976726
26/12/2019 2.15p 2.30p 2.15p 2.20p 454776
25/12/2019 2.15p 2.30p 2.15p 2.20p 454776
24/12/2019 2.15p 2.30p 2.15p 2.20p 454776
23/12/2019 2.05p 2.25p 2.01p 2.15p 522153
20/12/2019 1.95p 1.95p 1.82p 1.95p 190002
19/12/2019 1.95p 1.95p 1.95p 1.95p 0
18/12/2019 1.95p 2.00p 1.95p 1.95p 41124
17/12/2019 1.95p 1.95p 1.95p 1.95p 0
16/12/2019 1.95p 1.98p 1.82p 1.95p 45000
13/12/2019 1.95p 1.95p 1.95p 1.95p 0
12/12/2019 1.85p 1.95p 1.85p 1.95p 68876
11/12/2019 1.85p 1.85p 1.85p 1.85p 0
10/12/2019 1.85p 1.85p 1.80p 1.85p 10000
09/12/2019 1.90p 1.90p 1.80p 1.85p 2050000
06/12/2019 1.90p 1.90p 1.90p 1.90p 0
05/12/2019 1.90p 1.90p 1.90p 1.90p 0
04/12/2019 1.95p 1.95p 1.80p 1.90p 150000
03/12/2019 2.10p 2.10p 1.90p 1.95p 125000
02/12/2019 2.10p 2.10p 1.93p 2.10p 290000
29/11/2019 2.10p 2.10p 2.10p 2.10p 0
28/11/2019 2.10p 2.10p 2.10p 2.10p 0
27/11/2019 2.10p 2.10p 2.10p 2.10p 0
26/11/2019 2.05p 2.20p 2.05p 2.10p 70943
25/11/2019 2.05p 2.05p 2.05p 2.05p 0
22/11/2019 2.05p 2.05p 2.05p 2.05p 0
21/11/2019 2.00p 2.17p 1.89p 2.05p 38264
20/11/2019 2.00p 2.00p 2.00p 2.00p 0
19/11/2019 2.00p 2.19p 2.00p 2.00p 136407
18/11/2019 2.00p 2.00p 2.00p 2.00p 0
15/11/2019 2.10p 2.10p 1.86p 2.00p 693565
14/11/2019 2.15p 2.15p 2.00p 2.10p 240000
13/11/2019 2.65p 2.65p 2.00p 2.15p 485951
12/11/2019 2.65p 2.65p 2.65p 2.65p 0
11/11/2019 2.65p 2.65p 2.65p 2.65p 0
08/11/2019 2.65p 2.65p 2.65p 2.65p 0
07/11/2019 2.65p 2.65p 2.55p 2.65p 4
06/11/2019 2.65p 2.65p 2.65p 2.65p 0
05/11/2019 2.65p 2.65p 2.65p 2.65p 0
04/11/2019 2.65p 2.65p 2.65p 2.65p 0
01/11/2019 2.65p 2.65p 2.65p 2.65p 0
31/10/2019 2.65p 2.65p 2.65p 2.65p 0
30/10/2019 2.65p 2.65p 2.65p 2.65p 0
29/10/2019 2.65p 2.65p 2.65p 2.65p 0
28/10/2019 2.65p 2.65p 2.42p 2.65p 100000
25/10/2019 2.65p 2.65p 2.51p 2.65p 30000
24/10/2019 2.65p 2.77p 2.50p 2.65p 85471
23/10/2019 2.65p 2.65p 2.65p 2.65p 0
22/10/2019 2.65p 2.65p 2.65p 2.65p 0
21/10/2019 2.65p 2.65p 2.55p 2.65p 231
18/10/2019 2.65p 2.77p 2.65p 2.65p 10000
17/10/2019 2.65p 2.65p 2.50p 2.65p 783000
16/10/2019 2.65p 2.65p 2.65p 2.65p 0
15/10/2019 2.65p 2.65p 2.65p 2.65p 0
14/10/2019 2.65p 2.79p 2.54p 2.65p 45382
11/10/2019 2.65p 2.65p 2.57p 2.65p 149444
10/10/2019 2.65p 2.65p 2.55p 2.65p 96
09/10/2019 2.65p 2.65p 2.55p 2.65p 70000
08/10/2019 2.65p 2.65p 2.53p 2.65p 79348
07/10/2019 2.65p 2.65p 2.54p 2.65p 8106
04/10/2019 2.65p 2.65p 2.53p 2.65p 13705
03/10/2019 2.65p 2.65p 2.65p 2.65p 0
02/10/2019 2.65p 2.65p 2.53p 2.65p 77438
01/10/2019 2.65p 2.65p 2.53p 2.65p 275000
30/09/2019 2.70p 2.70p 2.65p 2.65p 0
27/09/2019 2.65p 2.79p 2.60p 2.70p 218347
26/09/2019 2.65p 2.65p 2.55p 2.65p 4000
25/09/2019 2.65p 2.74p 2.58p 2.65p 199559
24/09/2019 2.50p 2.79p 2.50p 2.65p 168306
23/09/2019 2.50p 2.68p 2.50p 2.50p 122854
20/09/2019 2.40p 2.50p 2.40p 2.50p 250000
19/09/2019 2.40p 2.40p 2.40p 2.40p 0
18/09/2019 2.60p 2.60p 2.40p 2.40p 220000
17/09/2019 2.60p 2.60p 2.60p 2.60p 0
16/09/2019 2.45p 2.75p 2.40p 2.60p 784035
13/09/2019 2.30p 2.60p 2.30p 2.45p 307979
12/09/2019 2.40p 2.40p 2.30p 2.30p 0
11/09/2019 2.30p 2.30p 2.28p 2.30p 103477
10/09/2019 2.30p 2.39p 2.28p 2.30p 778929
09/09/2019 2.50p 2.50p 2.30p 2.30p 110000
06/09/2019 2.50p 2.50p 2.50p 2.50p 0
05/09/2019 2.50p 2.50p 2.50p 2.50p 0
04/09/2019 2.50p 2.50p 2.41p 2.50p 42227
03/09/2019 2.50p 2.60p 2.34p 2.50p 734652
02/09/2019 2.50p 2.66p 2.30p 2.50p 236346
30/08/2019 2.55p 2.55p 2.31p 2.50p 61901
29/08/2019 2.55p 2.55p 2.31p 2.55p 2129
28/08/2019 2.55p 2.55p 2.55p 2.55p 0
27/08/2019 2.60p 2.60p 2.55p 2.55p 0
23/08/2019 2.60p 2.80p 2.41p 2.60p 108516
22/08/2019 2.60p 2.80p 2.45p 2.60p 404650
21/08/2019 2.50p 2.60p 2.50p 2.60p 160432
20/08/2019 2.50p 2.50p 2.50p 2.50p 0
19/08/2019 2.60p 2.60p 2.50p 2.50p 2399
16/08/2019 2.60p 2.60p 2.60p 2.60p 0
15/08/2019 2.60p 2.60p 2.50p 2.60p 7575
14/08/2019 2.60p 2.65p 2.50p 2.60p 203307
13/08/2019 2.90p 2.90p 2.50p 2.60p 428565
12/08/2019 2.85p 3.20p 2.60p 2.90p 2311241
09/08/2019 2.40p 2.40p 2.40p 2.40p 0
08/08/2019 2.40p 2.40p 2.40p 2.40p 0
07/08/2019 2.40p 2.40p 2.40p 2.40p 0
06/08/2019 2.40p 2.40p 2.40p 2.40p 0
05/08/2019 2.40p 2.40p 2.30p 2.40p 5400
02/08/2019 2.40p 2.40p 2.40p 2.40p 0
01/08/2019 2.40p 2.40p 2.40p 2.40p 0
31/07/2019 2.50p 2.50p 2.30p 2.40p 160000
30/07/2019 2.50p 2.50p 2.50p 2.50p 0
29/07/2019 2.50p 2.50p 2.50p 2.50p 0
26/07/2019 2.50p 2.50p 2.50p 2.50p 0
25/07/2019 2.50p 2.50p 2.50p 2.50p 0
24/07/2019 2.50p 2.50p 2.50p 2.50p 0
23/07/2019 2.50p 2.50p 2.50p 2.50p 0
22/07/2019 2.50p 2.50p 2.50p 2.50p 0
19/07/2019 2.50p 2.50p 2.50p 2.50p 0
18/07/2019 2.50p 2.50p 2.50p 2.50p 0
17/07/2019 2.30p 2.65p 2.30p 2.50p 225041
16/07/2019 2.30p 2.30p 2.30p 2.30p 0
15/07/2019 2.30p 2.30p 2.30p 2.30p 0
12/07/2019 2.30p 2.30p 2.30p 2.30p 0
11/07/2019 2.30p 2.30p 2.30p 2.30p 0
10/07/2019 2.30p 2.30p 2.30p 2.30p 0
09/07/2019 2.30p 2.30p 2.30p 2.30p 0
08/07/2019 2.30p 2.30p 2.30p 2.30p 0
05/07/2019 2.30p 2.39p 2.15p 2.30p 400604
04/07/2019 2.30p 2.30p 2.13p 2.30p 100000
03/07/2019 2.30p 2.30p 2.30p 2.30p 0
02/07/2019 2.35p 2.35p 2.12p 2.30p 200000
01/07/2019 2.25p 2.39p 2.25p 2.35p 142129
28/06/2019 2.25p 2.25p 2.25p 2.25p 0
27/06/2019 2.25p 2.25p 2.25p 2.25p 0
26/06/2019 2.25p 2.35p 2.25p 2.25p 4957
25/06/2019 2.25p 2.25p 2.12p 2.25p 19033
24/06/2019 2.25p 2.25p 2.25p 2.25p 0
21/06/2019 2.25p 2.25p 2.25p 2.25p 0
20/06/2019 2.25p 2.25p 2.12p 2.25p 21
19/06/2019 2.25p 2.25p 2.12p 2.25p 12024
18/06/2019 2.30p 2.30p 2.11p 2.25p 100000
17/06/2019 2.30p 2.30p 2.30p 2.30p 0
14/06/2019 2.30p 2.30p 2.30p 2.30p 0
13/06/2019 2.30p 2.30p 2.30p 2.30p 0
12/06/2019 2.30p 2.30p 2.30p 2.30p 0
11/06/2019 2.30p 2.30p 2.30p 2.30p 0
10/06/2019 2.30p 2.30p 2.30p 2.30p 350000
07/06/2019 2.30p 2.30p 2.12p 2.30p 400000
06/06/2019 2.30p 2.30p 2.30p 2.30p 0
05/06/2019 2.30p 2.30p 2.30p 2.30p 0
04/06/2019 2.30p 2.30p 2.12p 2.30p 1000
03/06/2019 2.30p 2.30p 2.15p 2.30p 150000
31/05/2019 2.30p 2.30p 2.30p 2.30p 0
30/05/2019 2.20p 2.48p 2.10p 2.30p 495008
29/05/2019 2.20p 2.20p 2.20p 2.20p 0
28/05/2019 2.20p 2.20p 2.20p 2.20p 0
24/05/2019 2.20p 2.20p 2.20p 2.20p 0
23/05/2019 2.20p 2.20p 2.20p 2.20p 0
22/05/2019 2.20p 2.20p 2.10p 2.20p 35266
21/05/2019 2.20p 2.20p 2.20p 2.20p 0
20/05/2019 2.20p 2.20p 2.20p 2.20p 0
17/05/2019 2.20p 2.25p 2.20p 2.20p 49046
16/05/2019 2.20p 2.20p 2.20p 2.20p 0
15/05/2019 2.50p 2.50p 2.20p 2.20p 105000
14/05/2019 2.50p 2.50p 2.50p 2.50p 0
13/05/2019 2.50p 2.50p 2.50p 2.50p 0
10/05/2019 2.50p 2.50p 2.50p 2.50p 0
09/05/2019 2.50p 2.50p 2.50p 2.50p 0
08/05/2019 2.50p 2.50p 2.50p 2.50p 0
07/05/2019 2.55p 2.55p 2.40p 2.50p 26750
03/05/2019 2.55p 2.55p 2.55p 2.55p 0
02/05/2019 2.55p 2.55p 2.55p 2.55p 0
01/05/2019 2.55p 2.55p 2.55p 2.55p 0
30/04/2019 2.55p 2.55p 2.40p 2.55p 200000
29/04/2019 2.55p 2.55p 2.55p 2.55p 0
26/04/2019 2.55p 2.55p 2.55p 2.55p 800000
25/04/2019 2.55p 2.55p 2.55p 2.55p 0
24/04/2019 2.55p 2.55p 2.55p 2.55p 0
23/04/2019 2.55p 2.55p 2.55p 2.55p 0
18/04/2019 2.55p 2.55p 2.55p 2.55p 0
17/04/2019 2.55p 2.55p 2.55p 2.55p 0
16/04/2019 2.55p 2.55p 2.55p 2.55p 0
15/04/2019 2.55p 2.55p 2.43p 2.55p 238
12/04/2019 2.55p 2.55p 2.55p 2.55p 0
11/04/2019 2.55p 2.55p 2.55p 2.55p 0
10/04/2019 2.55p 2.55p 2.55p 2.55p 0
09/04/2019 2.55p 2.55p 2.55p 2.55p 0
08/04/2019 2.55p 2.55p 2.43p 2.55p 20898
05/04/2019 2.50p 2.60p 2.50p 2.55p 100000
04/04/2019 2.85p 2.87p 2.50p 2.50p 111000
03/04/2019 2.85p 2.85p 2.85p 2.85p 0
02/04/2019 2.85p 2.85p 2.73p 2.85p 18
01/04/2019 2.85p 2.85p 2.70p 2.85p 4008
29/03/2019 2.85p 2.85p 2.73p 2.85p 6
28/03/2019 2.80p 2.85p 2.73p 2.85p 238
27/03/2019 2.85p 2.85p 2.70p 2.85p 6271
26/03/2019 2.85p 2.85p 2.85p 2.85p 0
25/03/2019 2.85p 2.85p 2.70p 2.85p 50000
22/03/2019 2.85p 2.85p 2.85p 2.85p 0
21/03/2019 2.85p 2.90p 2.85p 2.85p 9998

*Close Price adjusted for both dividends and splits