Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/03/2019 2.85p 2.85p 2.85p 2.85p 0
19/03/2019 2.85p 2.92p 2.73p 2.85p 201444
18/03/2019 2.85p 2.85p 2.73p 2.85p 50000
15/03/2019 2.90p 2.90p 2.80p 2.85p 95000
14/03/2019 2.90p 2.90p 2.83p 2.90p 83763
13/03/2019 3.20p 3.20p 2.90p 2.90p 150000
12/03/2019 3.35p 3.35p 3.00p 3.20p 328449
11/03/2019 3.20p 3.48p 3.20p 3.35p 385621
08/03/2019 3.05p 3.30p 3.05p 3.12p 402358
07/03/2019 3.05p 3.05p 3.05p 3.05p 0
06/03/2019 3.05p 3.05p 2.87p 3.05p 260684
05/03/2019 2.90p 3.06p 2.87p 3.05p 330433
04/03/2019 2.90p 2.95p 2.85p 2.90p 424524
01/03/2019 2.90p 2.98p 2.85p 2.90p 408557
28/02/2019 3.00p 3.00p 2.80p 2.90p 472317
27/02/2019 3.15p 3.19p 3.00p 3.00p 152202
26/02/2019 2.45p 3.20p 2.45p 3.15p 469078
25/02/2019 2.40p 2.50p 2.33p 2.45p 113921
22/02/2019 2.40p 2.49p 2.40p 2.40p 44176
21/02/2019 2.40p 2.40p 2.40p 2.40p 0
20/02/2019 2.45p 2.48p 2.32p 2.40p 292500
19/02/2019 2.60p 2.60p 2.40p 2.45p 150000
18/02/2019 2.60p 2.60p 2.41p 2.60p 151768
15/02/2019 2.60p 2.60p 2.60p 2.60p 0
14/02/2019 2.60p 2.60p 2.41p 2.60p 199760
13/02/2019 2.65p 2.65p 2.60p 2.60p 165000
12/02/2019 2.65p 2.65p 2.65p 2.65p 0
11/02/2019 2.65p 2.65p 2.65p 2.65p 0
08/02/2019 2.65p 2.65p 2.65p 2.65p 0
07/02/2019 2.60p 2.78p 2.60p 2.65p 15000
06/02/2019 2.60p 2.74p 2.60p 2.60p 40668
05/02/2019 2.60p 2.60p 2.60p 2.60p 0
04/02/2019 2.35p 2.60p 2.35p 2.60p 259560
01/02/2019 2.40p 2.65p 2.30p 2.35p 462555
31/01/2019 2.55p 2.55p 2.32p 2.40p 100000
30/01/2019 2.65p 2.65p 2.40p 2.55p 85000
29/01/2019 2.75p 2.85p 2.50p 2.65p 206576
28/01/2019 2.75p 2.79p 2.75p 2.75p 176576
25/01/2019 2.75p 2.90p 2.62p 2.75p 189760
24/01/2019 2.50p 2.79p 2.50p 2.75p 112848
23/01/2019 2.50p 2.50p 2.50p 2.50p 0
22/01/2019 2.50p 2.50p 2.50p 2.50p 0
21/01/2019 2.55p 2.55p 2.44p 2.50p 100000
18/01/2019 2.50p 2.60p 2.50p 2.55p 114423
17/01/2019 2.30p 2.60p 2.30p 2.50p 110000
16/01/2019 2.10p 2.42p 2.09p 2.30p 683033
15/01/2019 2.10p 2.10p 2.10p 2.10p 0
14/01/2019 2.10p 2.10p 2.09p 2.10p 47373
11/01/2019 2.10p 2.10p 2.09p 2.10p 12959
10/01/2019 2.10p 2.10p 2.10p 2.10p 0
09/01/2019 2.10p 2.10p 2.00p 2.10p 52063
08/01/2019 2.10p 2.10p 2.10p 2.10p 0
07/01/2019 2.10p 2.10p 2.10p 2.10p 0
04/01/2019 2.10p 2.10p 2.10p 2.10p 0
03/01/2019 2.20p 2.20p 2.02p 2.10p 95655
02/01/2019 2.20p 2.20p 2.20p 2.20p 0
31/12/2018 2.20p 2.20p 2.20p 2.20p 0
28/12/2018 2.20p 2.20p 2.20p 2.20p 0
27/12/2018 2.20p 2.20p 2.20p 2.20p 0
24/12/2018 2.20p 2.20p 2.20p 2.20p 0
21/12/2018 2.20p 2.20p 2.20p 2.20p 0
20/12/2018 2.30p 2.30p 2.10p 2.20p 43
19/12/2018 2.30p 2.30p 2.30p 2.30p 0
18/12/2018 2.35p 2.35p 2.10p 2.30p 120576
17/12/2018 2.35p 2.35p 2.35p 2.35p 0
14/12/2018 2.35p 2.35p 2.35p 2.35p 0
13/12/2018 2.35p 2.35p 2.35p 2.35p 0
12/12/2018 2.35p 2.35p 2.35p 2.35p 0
11/12/2018 2.35p 2.35p 2.35p 2.35p 0
10/12/2018 2.35p 2.35p 2.35p 2.35p 0
07/12/2018 2.35p 2.35p 2.23p 2.35p 5
06/12/2018 2.35p 2.35p 2.35p 2.35p 0
05/12/2018 2.35p 2.35p 2.35p 2.35p 0
04/12/2018 2.35p 2.35p 2.35p 2.35p 0
03/12/2018 2.35p 2.35p 2.35p 2.35p 0
30/11/2018 2.35p 2.35p 2.35p 2.35p 0
29/11/2018 2.35p 2.35p 2.35p 2.35p 0
28/11/2018 2.35p 2.35p 2.35p 2.35p 0
27/11/2018 2.35p 2.35p 2.20p 2.35p 91477
26/11/2018 2.35p 2.35p 2.23p 2.35p 12000
23/11/2018 2.35p 2.35p 2.35p 2.35p 0
22/11/2018 2.35p 2.35p 2.35p 2.35p 0
21/11/2018 2.35p 2.35p 2.35p 2.35p 0
20/11/2018 2.35p 2.35p 2.35p 2.35p 0
19/11/2018 2.35p 2.35p 2.23p 2.35p 14784
16/11/2018 2.35p 2.35p 2.23p 2.35p 906
15/11/2018 2.35p 2.35p 2.35p 2.35p 0
14/11/2018 2.35p 2.35p 2.35p 2.35p 0
13/11/2018 2.35p 2.35p 2.23p 2.35p 5000
12/11/2018 2.35p 2.35p 2.35p 2.35p 0
09/11/2018 2.35p 2.35p 2.35p 2.35p 0
08/11/2018 2.35p 2.35p 2.35p 2.35p 0
07/11/2018 2.35p 2.35p 2.23p 2.35p 5
06/11/2018 2.35p 2.35p 2.23p 2.35p 66
05/11/2018 2.35p 2.35p 2.35p 2.35p 0
02/11/2018 2.35p 2.35p 2.35p 2.35p 0
01/11/2018 2.30p 2.30p 2.28p 2.30p 180000
31/10/2018 2.30p 2.30p 2.30p 2.30p 0
30/10/2018 2.30p 2.30p 2.30p 2.30p 0
29/10/2018 2.30p 2.30p 2.30p 2.30p 0
26/10/2018 2.30p 2.30p 2.30p 2.30p 0
25/10/2018 2.30p 2.30p 2.30p 2.30p 0
24/10/2018 2.30p 2.30p 2.30p 2.30p 0
23/10/2018 2.30p 2.30p 2.30p 2.30p 0
22/10/2018 2.35p 2.35p 2.20p 2.30p 12887
19/10/2018 2.35p 2.35p 2.35p 2.35p 0
18/10/2018 2.35p 2.35p 2.20p 2.35p 3523
17/10/2018 2.35p 2.35p 2.35p 2.35p 0
16/10/2018 2.35p 2.35p 2.35p 2.35p 0
15/10/2018 2.30p 2.35p 2.35p 2.35p 0
12/10/2018 2.35p 2.35p 2.35p 2.35p 0
11/10/2018 2.35p 2.35p 2.35p 2.35p 0
10/10/2018 2.40p 2.40p 2.35p 2.35p 0
09/10/2018 2.40p 2.40p 2.40p 2.40p 0
08/10/2018 2.40p 2.40p 2.40p 2.40p 0
05/10/2018 2.40p 2.40p 2.40p 2.40p 0
04/10/2018 2.40p 2.40p 2.40p 2.40p 0
03/10/2018 2.50p 2.50p 2.30p 2.40p 72011
02/10/2018 2.50p 2.50p 2.50p 2.50p 0
01/10/2018 2.60p 2.60p 2.40p 2.50p 37174
28/09/2018 2.60p 2.60p 2.60p 2.60p 0
27/09/2018 2.65p 2.65p 2.50p 2.60p 30000
26/09/2018 2.65p 2.65p 2.50p 2.65p 5576
25/09/2018 2.65p 2.65p 2.65p 2.65p 0
24/09/2018 2.65p 2.65p 2.65p 2.65p 0
21/09/2018 2.65p 2.65p 2.50p 2.65p 4
20/09/2018 2.65p 2.65p 2.65p 2.65p 0
19/09/2018 2.65p 2.65p 2.65p 2.65p 0
18/09/2018 2.65p 2.65p 2.65p 2.65p 0
17/09/2018 2.85p 2.85p 2.50p 2.65p 116164
14/09/2018 2.90p 2.90p 2.70p 2.85p 12205
13/09/2018 2.60p 2.90p 2.60p 2.90p 371564
12/09/2018 2.55p 2.60p 2.55p 2.60p 150000
11/09/2018 2.55p 2.60p 2.42p 2.55p 66232
10/09/2018 2.35p 2.67p 2.35p 2.55p 538538
07/09/2018 2.35p 2.35p 2.35p 2.35p 0
06/09/2018 2.35p 2.37p 2.35p 2.35p 28382
05/09/2018 2.35p 2.35p 2.35p 2.35p 0
04/09/2018 2.35p 2.35p 2.35p 2.35p 0
03/09/2018 2.25p 2.35p 2.25p 2.35p 105000
31/08/2018 2.25p 2.37p 2.25p 2.25p 11000
30/08/2018 2.25p 2.25p 2.25p 2.25p 0
29/08/2018 2.25p 2.25p 2.25p 2.25p 0
28/08/2018 2.25p 2.25p 2.01p 2.25p 11204
24/08/2018 2.30p 2.30p 2.14p 2.25p 10000
23/08/2018 2.30p 2.30p 2.30p 2.30p 0
22/08/2018 2.30p 2.30p 2.14p 2.30p 16
21/08/2018 2.30p 2.50p 2.30p 2.30p 11000
20/08/2018 2.30p 2.30p 2.30p 2.30p 0
17/08/2018 2.30p 2.30p 2.30p 2.30p 0
16/08/2018 2.30p 2.43p 2.30p 2.30p 22000
15/08/2018 2.30p 2.44p 2.30p 2.30p 6147
14/08/2018 2.30p 2.38p 2.30p 2.30p 49448
13/08/2018 2.30p 2.30p 2.10p 2.30p 4000
10/08/2018 2.30p 2.30p 2.30p 2.30p 0
09/08/2018 2.30p 2.36p 2.30p 2.30p 12205
08/08/2018 2.30p 2.30p 2.30p 2.30p 0
07/08/2018 2.30p 2.30p 2.30p 2.30p 0
06/08/2018 2.30p 2.30p 2.30p 2.30p 0
03/08/2018 2.30p 2.30p 2.30p 2.30p 0
02/08/2018 2.30p 2.30p 2.30p 2.30p 0
01/08/2018 2.30p 2.30p 2.30p 2.30p 0
31/07/2018 2.35p 2.35p 2.11p 2.30p 63000
30/07/2018 2.35p 2.35p 2.20p 2.35p 2
27/07/2018 2.35p 2.35p 2.35p 2.35p 0
26/07/2018 2.35p 2.35p 2.35p 2.35p 0
25/07/2018 2.35p 2.35p 2.35p 2.35p 0
24/07/2018 2.40p 2.40p 2.30p 2.35p 30000
23/07/2018 2.40p 2.40p 2.40p 2.40p 0
20/07/2018 2.40p 2.40p 2.40p 2.40p 0
19/07/2018 2.40p 2.40p 2.30p 2.40p 75000
18/07/2018 2.40p 2.40p 2.30p 2.40p 39664
17/07/2018 2.40p 2.40p 2.33p 2.40p 1389
16/07/2018 2.40p 2.40p 2.33p 2.40p 5000
13/07/2018 2.40p 2.40p 2.33p 2.40p 10000
12/07/2018 2.35p 2.44p 2.35p 2.40p 168000
11/07/2018 2.35p 2.35p 2.21p 2.35p 898
10/07/2018 2.35p 2.35p 2.35p 2.35p 0
09/07/2018 2.35p 2.43p 2.21p 2.35p 1755
06/07/2018 2.35p 2.35p 2.35p 2.35p 0
05/07/2018 2.35p 2.35p 2.35p 2.35p 0
04/07/2018 2.35p 2.35p 2.20p 2.35p 50000
03/07/2018 2.35p 2.35p 2.35p 2.35p 0
02/07/2018 2.35p 2.35p 2.35p 2.35p 0
29/06/2018 2.35p 2.44p 2.35p 2.35p 5000
28/06/2018 2.35p 2.35p 2.35p 2.35p 0
27/06/2018 2.35p 2.44p 2.35p 2.35p 5000
26/06/2018 2.35p 2.35p 2.21p 2.35p 16538
25/06/2018 2.35p 2.35p 2.35p 2.35p 0
22/06/2018 2.35p 2.35p 2.35p 2.35p 0
21/06/2018 2.35p 2.35p 2.21p 2.35p 16
20/06/2018 2.35p 2.35p 2.35p 2.35p 0
19/06/2018 2.35p 2.35p 2.35p 2.35p 0
18/06/2018 2.35p 2.35p 2.21p 2.35p 8
15/06/2018 2.35p 2.35p 2.35p 2.35p 0
14/06/2018 2.35p 2.40p 2.35p 2.35p 80000
13/06/2018 2.30p 2.39p 2.29p 2.35p 190000
12/06/2018 2.30p 2.30p 2.15p 2.30p 21934
11/06/2018 2.30p 2.30p 2.30p 2.30p 0
08/06/2018 2.30p 2.30p 2.30p 2.30p 0

*Close Price adjusted for both dividends and splits