Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/08/2017 2.25p 2.25p 2.25p 2.25p 0
18/08/2017 2.25p 2.25p 2.25p 2.25p 0
17/08/2017 2.25p 2.25p 2.25p 2.25p 98822
16/08/2017 2.25p 2.25p 2.25p 2.25p 266000
15/08/2017 2.25p 2.25p 2.25p 2.25p 200000
14/08/2017 2.00p 2.25p 2.00p 2.25p 468165
11/08/2017 2.00p 2.00p 2.00p 2.00p 71934
10/08/2017 2.00p 2.00p 2.00p 2.00p 0
09/08/2017 2.00p 2.00p 1.88p 2.00p 645747
08/08/2017 2.00p 2.00p 2.00p 2.00p 0
07/08/2017 2.00p 2.00p 2.00p 2.00p 0
04/08/2017 2.00p 2.00p 1.88p 2.00p 224752
03/08/2017 2.00p 2.00p 2.00p 2.00p 26229
02/08/2017 2.25p 2.25p 1.88p 2.00p 807150
01/08/2017 2.38p 2.38p 2.25p 2.25p 414536
31/07/2017 2.00p 2.38p 2.00p 2.38p 626121
28/07/2017 2.00p 2.00p 2.00p 2.00p 50422
27/07/2017 2.00p 2.00p 2.00p 2.00p 309078
26/07/2017 2.00p 2.00p 2.00p 2.00p 16
25/07/2017 2.00p 2.00p 1.88p 2.00p 575153
24/07/2017 2.00p 2.00p 2.00p 2.00p 26809
21/07/2017 2.00p 2.00p 2.00p 2.00p 150000
20/07/2017 2.00p 2.00p 1.88p 2.00p 103981
19/07/2017 2.00p 2.00p 1.88p 2.00p 520000
18/07/2017 2.00p 2.00p 2.00p 2.00p 73180
17/07/2017 1.88p 2.00p 1.88p 2.00p 772146
14/07/2017 1.93p 1.93p 1.88p 1.88p 200000
13/07/2017 1.85p 1.93p 1.85p 1.93p 1511977
12/07/2017 1.85p 1.85p 1.85p 1.85p 0
11/07/2017 1.85p 1.85p 1.85p 1.85p 42769
10/07/2017 1.85p 1.85p 1.85p 1.85p 0
07/07/2017 1.85p 1.85p 1.85p 1.85p 0
06/07/2017 1.85p 1.85p 1.85p 1.85p 8130
05/07/2017 1.85p 1.85p 1.85p 1.85p 151176
04/07/2017 1.88p 1.88p 1.68p 1.85p 898262
03/07/2017 1.88p 1.88p 1.88p 1.88p 190000
30/06/2017 1.88p 1.88p 1.88p 1.88p 0
29/06/2017 1.88p 1.88p 1.88p 1.88p 0
28/06/2017 1.88p 1.88p 1.88p 1.88p 0
27/06/2017 1.88p 1.88p 1.88p 1.88p 6803
26/06/2017 2.05p 2.05p 1.88p 1.88p 190819
23/06/2017 2.05p 2.05p 2.05p 2.05p 79504
22/06/2017 2.05p 2.05p 2.05p 2.05p 0
21/06/2017 2.05p 2.05p 2.05p 2.05p 0
20/06/2017 2.05p 2.38p 2.05p 2.05p 0
19/06/2017 2.05p 2.05p 2.05p 2.05p 0
16/06/2017 2.05p 2.08p 2.05p 2.05p 68593
15/06/2017 2.18p 2.38p 2.02p 2.05p 10204
14/06/2017 2.13p 2.13p 2.00p 2.05p 25000
13/06/2017 2.30p 2.30p 2.01p 2.13p 212198
12/06/2017 2.30p 2.30p 2.30p 2.30p 0
09/06/2017 2.30p 2.30p 2.25p 2.30p 39334
08/06/2017 2.30p 2.30p 2.30p 2.30p 0
07/06/2017 2.30p 2.32p 2.25p 2.30p 10553
06/06/2017 2.30p 2.32p 2.30p 2.30p 10000
05/06/2017 2.33p 2.33p 2.15p 2.30p 300000
02/06/2017 2.13p 2.40p 2.13p 2.33p 405170
01/06/2017 2.13p 2.25p 2.13p 2.13p 35000
31/05/2017 2.13p 2.25p 2.04p 2.13p 51468
30/05/2017 2.13p 2.50p 2.13p 2.13p 214504
26/05/2017 2.13p 2.15p 2.13p 2.13p 160723
25/05/2017 2.13p 2.25p 2.03p 2.13p 150015
24/05/2017 2.13p 2.17p 2.10p 2.13p 513000
23/05/2017 2.13p 2.13p 2.01p 2.13p 41498
22/05/2017 2.13p 2.13p 2.00p 2.13p 0
19/05/2017 2.13p 2.19p 2.03p 2.13p 122910
18/05/2017 2.13p 2.50p 2.13p 2.13p 0
17/05/2017 2.13p 2.25p 2.13p 2.13p 0
16/05/2017 2.25p 2.26p 2.08p 2.25p 32000
15/05/2017 2.25p 2.25p 2.25p 2.25p 300000
12/05/2017 2.25p 2.25p 2.25p 2.25p 0
11/05/2017 2.25p 2.25p 2.25p 2.25p 0
10/05/2017 2.25p 2.25p 2.07p 2.25p 20280
09/05/2017 2.25p 2.25p 2.25p 2.25p 0
08/05/2017 2.25p 2.50p 2.25p 2.25p 0
05/05/2017 2.25p 2.27p 2.07p 2.25p 29095
04/05/2017 2.25p 2.25p 2.00p 2.25p 1081796
03/05/2017 2.25p 2.25p 2.07p 2.25p 44943
02/05/2017 2.25p 2.28p 2.25p 2.25p 292500
28/04/2017 2.25p 2.30p 2.01p 2.25p 427500
27/04/2017 2.13p 2.33p 2.13p 2.25p 4448847
26/04/2017 2.13p 2.20p 2.05p 2.13p 1800001
25/04/2017 2.13p 2.13p 2.00p 2.13p 59274
24/04/2017 2.13p 2.13p 2.13p 2.13p 0
21/04/2017 2.13p 2.13p 2.08p 2.13p 119618
20/04/2017 2.13p 2.13p 2.00p 2.13p 10400
19/04/2017 2.13p 2.13p 1.90p 2.13p 95000
18/04/2017 2.13p 2.13p 2.13p 2.13p 0
13/04/2017 2.13p 2.13p 2.00p 2.13p 12990
12/04/2017 2.13p 2.13p 2.13p 2.13p 0
11/04/2017 2.13p 2.13p 2.04p 2.13p 3488
10/04/2017 2.13p 2.15p 2.00p 2.13p 163013
07/04/2017 2.13p 2.13p 2.13p 2.13p 0
06/04/2017 2.13p 2.19p 2.00p 2.13p 57750
05/04/2017 2.25p 2.25p 1.91p 2.13p 195000
04/04/2017 2.30p 2.30p 2.13p 2.25p 70000
03/04/2017 2.25p 2.44p 2.20p 2.30p 396283
31/03/2017 2.13p 2.33p 2.13p 2.25p 159720
30/03/2017 2.13p 2.25p 2.00p 2.13p 455638
29/03/2017 2.13p 2.13p 1.75p 2.13p 542555
28/03/2017 2.13p 2.13p 2.00p 2.13p 150000
27/03/2017 2.13p 2.13p 2.00p 2.13p 170000
24/03/2017 2.25p 2.25p 2.01p 2.13p 236000
23/03/2017 2.13p 2.25p 1.70p 2.25p 161157
22/03/2017 2.25p 2.25p 2.00p 2.13p 50000
21/03/2017 2.25p 2.25p 2.17p 2.25p 44444
20/03/2017 2.25p 2.25p 2.00p 2.25p 166710
17/03/2017 2.38p 2.38p 1.97p 2.25p 232975
16/03/2017 2.25p 2.38p 2.25p 2.38p 159000
15/03/2017 2.38p 2.38p 2.00p 2.25p 762124
14/03/2017 2.38p 2.38p 2.38p 2.38p 0
13/03/2017 2.38p 2.38p 2.25p 2.38p 4000
10/03/2017 2.38p 2.38p 2.03p 2.38p 98926
09/03/2017 2.38p 2.38p 2.05p 2.38p 224687
08/03/2017 2.38p 2.38p 2.27p 2.38p 28674
07/03/2017 2.38p 2.38p 2.05p 2.38p 168345
06/03/2017 2.38p 2.38p 2.25p 2.38p 64000
03/03/2017 2.38p 2.38p 2.15p 2.38p 156955
02/03/2017 2.38p 2.38p 2.38p 2.38p 25000
01/03/2017 2.38p 2.38p 2.38p 2.38p 0
28/02/2017 2.38p 2.38p 2.38p 2.38p 0
27/02/2017 2.38p 2.40p 2.38p 2.38p 150000
24/02/2017 2.38p 2.38p 2.25p 2.38p 6000
23/02/2017 2.38p 2.38p 2.25p 2.38p 5416
22/02/2017 2.38p 2.50p 2.25p 2.38p 356008
21/02/2017 2.38p 2.38p 2.06p 2.38p 878359
20/02/2017 2.63p 2.63p 2.26p 2.38p 266128
17/02/2017 2.63p 2.63p 2.50p 2.63p 10000
16/02/2017 2.63p 2.63p 2.53p 2.63p 214000
15/02/2017 2.63p 2.63p 2.50p 2.63p 76227
14/02/2017 2.63p 2.75p 2.56p 2.63p 458117
13/02/2017 2.63p 2.75p 2.58p 2.63p 143788
10/02/2017 2.63p 2.75p 2.52p 2.63p 438707
09/02/2017 2.63p 2.85p 2.55p 2.63p 956667
08/02/2017 3.25p 3.37p 2.60p 2.63p 5094552
07/02/2017 3.25p 3.44p 3.08p 3.25p 718856
06/02/2017 3.13p 3.50p 2.90p 3.25p 880890
03/02/2017 3.13p 3.22p 3.00p 3.13p 649820
02/02/2017 3.13p 3.13p 2.95p 3.13p 197822
01/02/2017 3.13p 3.13p 3.04p 3.13p 38000
31/01/2017 3.13p 3.13p 2.90p 3.13p 417000
30/01/2017 3.13p 3.13p 2.90p 3.13p 500398
27/01/2017 3.38p 3.38p 3.00p 3.13p 1687752
26/01/2017 3.38p 3.38p 3.29p 3.38p 285421
25/01/2017 3.38p 3.38p 3.25p 3.38p 132309
24/01/2017 3.63p 3.63p 3.13p 3.38p 1018408
23/01/2017 3.63p 3.63p 3.50p 3.63p 145053
20/01/2017 3.63p 3.75p 3.50p 3.63p 2695821
19/01/2017 4.00p 4.00p 3.50p 3.63p 1079619
18/01/2017 3.75p 4.19p 3.40p 4.00p 1682791
17/01/2017 3.63p 3.98p 3.51p 3.75p 1131830
16/01/2017 3.38p 3.79p 3.29p 3.75p 2116611
13/01/2017 3.38p 3.47p 3.28p 3.38p 364554
12/01/2017 3.50p 3.50p 3.25p 3.38p 427915
11/01/2017 3.25p 3.50p 3.13p 3.50p 1325239
10/01/2017 3.38p 3.42p 3.13p 3.25p 366433
09/01/2017 3.25p 3.64p 3.13p 3.38p 1001507
06/01/2017 3.50p 3.55p 3.13p 3.25p 368128
05/01/2017 3.50p 3.68p 3.50p 3.50p 782478
04/01/2017 3.50p 3.75p 3.33p 3.50p 1839898
03/01/2017 3.50p 3.50p 3.30p 3.50p 155098
30/12/2016 3.00p 4.00p 3.00p 3.50p 1791513
29/12/2016 3.00p 3.12p 2.81p 3.00p 521750
28/12/2016 2.88p 3.03p 2.88p 3.00p 393246
23/12/2016 3.00p 3.00p 2.85p 2.88p 427300
22/12/2016 3.00p 3.25p 2.85p 3.00p 217323
21/12/2016 3.13p 3.25p 2.83p 3.00p 791843
20/12/2016 3.00p 3.13p 2.94p 3.13p 495890
19/12/2016 3.00p 3.08p 2.93p 3.00p 372379
16/12/2016 3.25p 3.29p 2.80p 3.00p 1911590
15/12/2016 3.38p 3.44p 3.05p 3.25p 2817748
14/12/2016 3.63p 4.20p 3.28p 3.38p 8429961
13/12/2016 3.00p 3.80p 2.75p 3.63p 6398374
12/12/2016 3.13p 3.13p 2.75p 3.00p 525653
09/12/2016 3.13p 3.45p 2.88p 3.13p 723707
08/12/2016 2.88p 3.68p 2.88p 3.13p 3283765
07/12/2016 3.00p 3.00p 2.80p 2.88p 518730
06/12/2016 3.13p 3.13p 2.85p 3.00p 2071472
05/12/2016 2.88p 3.13p 2.85p 3.13p 1177354
02/12/2016 2.88p 3.00p 2.88p 2.88p 41503
01/12/2016 2.88p 2.88p 2.83p 2.88p 62970
30/11/2016 3.13p 3.13p 2.80p 2.88p 204467
29/11/2016 3.13p 3.13p 2.90p 3.13p 87135
28/11/2016 3.00p 3.13p 3.00p 3.13p 365883
25/11/2016 3.00p 3.00p 2.75p 3.00p 58358
24/11/2016 3.13p 3.13p 2.54p 3.00p 791790
23/11/2016 3.13p 3.13p 3.00p 3.13p 310825
22/11/2016 3.13p 3.13p 2.85p 3.13p 333084
21/11/2016 3.13p 3.13p 2.93p 3.13p 383151
18/11/2016 3.38p 3.50p 2.80p 3.13p 1941884
17/11/2016 3.38p 3.68p 3.00p 3.38p 3376089
16/11/2016 2.88p 3.39p 2.88p 3.38p 1987522
15/11/2016 2.88p 3.00p 2.78p 2.88p 118489
14/11/2016 3.13p 3.13p 2.50p 2.88p 820174
11/11/2016 3.13p 3.13p 3.13p 3.13p 0
10/11/2016 3.13p 3.13p 3.13p 3.13p 0
09/11/2016 3.13p 3.13p 3.00p 3.13p 25000
08/11/2016 3.50p 3.50p 3.00p 3.13p 231297
07/11/2016 3.38p 3.50p 3.00p 3.50p 32936
04/11/2016 3.38p 3.75p 3.00p 3.38p 2967166

*Close Price adjusted for both dividends and splits