Pires Investments (PIRI) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/02/2012 312.50p 343.75p 280.00p 312.50p 0
03/02/2012 312.50p 343.75p 280.00p 312.50p 0
02/02/2012 312.50p 343.75p 280.00p 312.50p 0
01/02/2012 312.50p 343.75p 280.00p 312.50p 0
31/01/2012 312.50p 343.75p 280.00p 312.50p 0
30/01/2012 312.50p 343.75p 280.00p 312.50p 0
27/01/2012 312.50p 343.75p 280.00p 312.50p 0
26/01/2012 312.50p 343.75p 280.00p 312.50p 0
25/01/2012 312.50p 343.75p 280.00p 312.50p 0
24/01/2012 312.50p 343.75p 280.00p 312.50p 0
23/01/2012 312.50p 343.75p 280.00p 312.50p 0
20/01/2012 312.50p 343.75p 280.00p 312.50p 0
19/01/2012 312.50p 343.75p 280.00p 312.50p 0
18/01/2012 312.50p 343.75p 280.00p 312.50p 0
17/01/2012 312.50p 343.75p 280.00p 312.50p 0
16/01/2012 312.50p 343.75p 280.00p 312.50p 0
13/01/2012 312.50p 343.75p 280.00p 312.50p 0
12/01/2012 312.50p 343.75p 280.00p 312.50p 0
11/01/2012 312.50p 343.75p 280.00p 312.50p 0
10/01/2012 312.50p 343.75p 280.00p 312.50p 0
09/01/2012 312.50p 343.75p 280.00p 312.50p 0
06/01/2012 312.50p 343.75p 280.00p 312.50p 0
05/01/2012 312.50p 343.75p 280.00p 312.50p 0
04/01/2012 312.50p 343.75p 280.00p 312.50p 0
03/01/2012 312.50p 343.75p 280.00p 312.50p 0
30/12/2011 312.50p 343.75p 280.00p 312.50p 0
29/12/2011 312.50p 343.75p 280.00p 312.50p 0
28/12/2011 312.50p 343.75p 280.00p 312.50p 0
23/12/2011 312.50p 343.75p 280.00p 312.50p 0
22/12/2011 312.50p 343.75p 280.00p 312.50p 0
21/12/2011 312.50p 343.75p 280.00p 312.50p 0
20/12/2011 312.50p 343.75p 280.00p 312.50p 0
19/12/2011 312.50p 343.75p 280.00p 312.50p 0
16/12/2011 312.50p 343.75p 280.00p 312.50p 0
15/12/2011 312.50p 343.75p 280.00p 312.50p 0
14/12/2011 312.50p 343.75p 280.00p 312.50p 0
13/12/2011 312.50p 343.75p 280.00p 312.50p 0
12/12/2011 312.50p 343.75p 280.00p 312.50p 0
09/12/2011 312.50p 343.75p 280.00p 312.50p 0
08/12/2011 312.50p 343.75p 280.00p 312.50p 0
07/12/2011 312.50p 343.75p 280.00p 312.50p 0
06/12/2011 312.50p 343.75p 280.00p 312.50p 0
05/12/2011 312.50p 343.75p 280.00p 312.50p 0
02/12/2011 312.50p 343.75p 280.00p 312.50p 0
01/12/2011 312.50p 343.75p 280.00p 312.50p 0
30/11/2011 312.50p 343.75p 280.00p 312.50p 0
29/11/2011 312.50p 343.75p 280.00p 312.50p 0
28/11/2011 312.50p 343.75p 280.00p 312.50p 0
25/11/2011 312.50p 343.75p 280.00p 312.50p 0
24/11/2011 312.50p 343.75p 280.00p 312.50p 0
23/11/2011 312.50p 343.75p 280.00p 312.50p 0
22/11/2011 312.50p 343.75p 280.00p 312.50p 0
21/11/2011 312.50p 343.75p 280.00p 312.50p 0
18/11/2011 312.50p 343.75p 280.00p 312.50p 0
17/11/2011 312.50p 343.75p 280.00p 312.50p 0
16/11/2011 312.50p 343.75p 280.00p 312.50p 0
15/11/2011 312.50p 343.75p 280.00p 312.50p 0
14/11/2011 312.50p 343.75p 280.00p 312.50p 0
11/11/2011 312.50p 343.75p 280.00p 312.50p 0
10/11/2011 312.50p 343.75p 280.00p 312.50p 0
09/11/2011 312.50p 343.75p 280.00p 312.50p 0
08/11/2011 312.50p 343.75p 280.00p 312.50p 0
07/11/2011 312.50p 343.75p 280.00p 312.50p 0
04/11/2011 312.50p 343.75p 280.00p 312.50p 0
03/11/2011 312.50p 343.75p 280.00p 312.50p 0
02/11/2011 312.50p 343.75p 280.00p 312.50p 0
01/11/2011 312.50p 343.75p 280.00p 312.50p 0
31/10/2011 312.50p 343.75p 280.00p 312.50p 0
28/10/2011 312.50p 343.75p 280.00p 312.50p 0
27/10/2011 312.50p 343.75p 280.00p 312.50p 0
26/10/2011 312.50p 343.75p 280.00p 312.50p 0
25/10/2011 312.50p 343.75p 280.00p 312.50p 0
24/10/2011 312.50p 343.75p 280.00p 312.50p 0
21/10/2011 312.50p 343.75p 280.00p 312.50p 0
20/10/2011 312.50p 312.50p 280.00p 312.50p 0
19/10/2011 312.50p 312.50p 280.00p 312.50p 0
18/10/2011 312.50p 312.50p 280.00p 312.50p 13
17/10/2011 250.00p 312.50p 250.00p 312.50p 416
14/10/2011 250.00p 250.00p 180.75p 250.00p 221
13/10/2011 218.75p 250.00p 187.50p 250.00p 640
12/10/2011 218.75p 218.75p 187.50p 218.75p 0
11/10/2011 218.75p 218.75p 187.50p 218.75p 0
10/10/2011 218.75p 218.75p 187.50p 218.75p 0
07/10/2011 218.75p 218.75p 187.50p 218.75p 0
06/10/2011 218.75p 218.75p 187.50p 218.75p 0
05/10/2011 218.75p 218.75p 187.50p 218.75p 0
04/10/2011 218.75p 218.75p 187.50p 218.75p 81
03/10/2011 218.75p 250.00p 187.50p 218.75p 0
30/09/2011 218.75p 250.00p 187.50p 218.75p 0
29/09/2011 218.75p 250.00p 187.50p 218.75p 0
28/09/2011 250.00p 250.00p 187.50p 218.75p 0
27/09/2011 218.75p 218.75p 187.50p 218.75p 3
26/09/2011 218.75p 233.00p 187.50p 218.75p 0
23/09/2011 218.75p 233.00p 187.50p 218.75p 44
22/09/2011 218.75p 218.75p 187.50p 218.75p 0
21/09/2011 218.75p 218.75p 187.50p 218.75p 0
20/09/2011 218.75p 218.75p 187.50p 218.75p 0
19/09/2011 218.75p 218.75p 187.50p 218.75p 12
16/09/2011 218.75p 218.75p 218.75p 218.75p 0
15/09/2011 218.75p 218.75p 218.75p 218.75p 0
14/09/2011 218.75p 218.75p 187.50p 218.75p 0
13/09/2011 218.75p 218.75p 187.50p 218.75p 0
12/09/2011 218.75p 218.75p 187.50p 218.75p 0
09/09/2011 218.75p 218.75p 187.50p 218.75p 51
08/09/2011 250.00p 250.00p 187.50p 218.75p 0
07/09/2011 218.75p 218.75p 187.50p 218.75p 0
06/09/2011 218.75p 218.75p 187.50p 218.75p 0
05/09/2011 218.75p 218.75p 187.50p 218.75p 6
02/09/2011 218.75p 229.25p 218.75p 218.75p 0
01/09/2011 218.75p 229.25p 218.75p 218.75p 0
31/08/2011 218.75p 229.25p 218.75p 218.75p 212
30/08/2011 218.75p 225.00p 218.75p 218.75p 400
26/08/2011 218.75p 218.75p 187.50p 218.75p 0
25/08/2011 218.75p 218.75p 187.50p 218.75p 6
24/08/2011 250.00p 250.00p 187.50p 218.75p 0
23/08/2011 250.00p 250.00p 187.50p 250.00p 0
22/08/2011 250.00p 250.00p 187.50p 250.00p 0
19/08/2011 250.00p 250.00p 187.50p 250.00p 0
18/08/2011 250.00p 250.00p 187.50p 250.00p 3
17/08/2011 250.00p 250.00p 187.50p 250.00p 20
16/08/2011 250.00p 250.00p 250.00p 250.00p 0
15/08/2011 250.00p 250.00p 250.00p 250.00p 0
12/08/2011 250.00p 250.00p 250.00p 250.00p 0
11/08/2011 250.00p 250.00p 250.00p 250.00p 0
10/08/2011 250.00p 250.00p 250.00p 250.00p 0
09/08/2011 250.00p 250.00p 250.00p 250.00p 0
08/08/2011 250.00p 250.00p 250.00p 250.00p 0
05/08/2011 250.00p 250.00p 250.00p 250.00p 0
04/08/2011 250.00p 250.00p 250.00p 250.00p 0
03/08/2011 250.00p 250.00p 250.00p 250.00p 0
02/08/2011 250.00p 250.00p 250.00p 250.00p 0
01/08/2011 250.00p 250.00p 250.00p 250.00p 0
29/07/2011 281.25p 281.25p 187.50p 250.00p 932
28/07/2011 281.25p 281.25p 250.00p 281.25p 100
27/07/2011 281.25p 281.25p 187.50p 281.25p 20
26/07/2011 281.25p 281.25p 281.25p 281.25p 60
25/07/2011 281.25p 343.75p 196.75p 281.25p 0
22/07/2011 281.25p 343.75p 196.75p 281.25p 0
21/07/2011 281.25p 343.75p 196.75p 281.25p 0
20/07/2011 281.25p 343.75p 196.75p 281.25p 0
19/07/2011 343.75p 343.75p 196.75p 281.25p 6
18/07/2011 281.25p 312.50p 281.25p 281.25p 0
15/07/2011 281.25p 312.50p 281.25p 281.25p 0
14/07/2011 343.75p 343.75p 250.00p 281.25p 0
13/07/2011 281.25p 281.25p 250.00p 281.25p 0
12/07/2011 281.25p 281.25p 250.00p 281.25p 0
11/07/2011 281.25p 281.25p 250.00p 281.25p 0
08/07/2011 250.00p 281.25p 250.00p 281.25p 0
07/07/2011 343.75p 343.75p 196.25p 281.25p 0
06/07/2011 281.25p 281.25p 196.25p 281.25p 0
05/07/2011 281.25p 281.25p 196.25p 281.25p 0
04/07/2011 281.25p 281.25p 196.25p 281.25p 0
01/07/2011 281.25p 281.25p 196.25p 281.25p 0
30/06/2011 281.25p 281.25p 196.25p 281.25p 0
29/06/2011 281.25p 281.25p 196.25p 281.25p 0
28/06/2011 281.25p 281.25p 196.25p 281.25p 0
27/06/2011 281.25p 281.25p 196.25p 281.25p 14
24/06/2011 281.25p 281.25p 190.00p 281.25p 0
23/06/2011 281.25p 281.25p 190.00p 281.25p 0
22/06/2011 281.25p 281.25p 190.00p 281.25p 0
21/06/2011 281.25p 281.25p 190.00p 281.25p 0
20/06/2011 281.25p 281.25p 190.00p 281.25p 0
17/06/2011 281.25p 281.25p 190.25p 281.25p 200
16/06/2011 312.50p 343.75p 281.25p 281.25p 0
15/06/2011 343.75p 343.75p 187.50p 343.75p 0
14/06/2011 343.75p 343.75p 187.50p 343.75p 1200
13/06/2011 343.75p 343.75p 343.75p 343.75p 0
10/06/2011 343.75p 406.25p 312.50p 343.75p 0
09/06/2011 343.75p 406.25p 312.50p 343.75p 0
08/06/2011 343.75p 406.25p 312.50p 343.75p 0
07/06/2011 406.25p 406.25p 312.50p 343.75p 626
06/06/2011 406.25p 406.25p 406.25p 406.25p 0
03/06/2011 406.25p 406.25p 406.25p 406.25p 0
02/06/2011 406.25p 406.25p 312.50p 406.25p 0
01/06/2011 406.25p 406.25p 312.50p 406.25p 400
31/05/2011 406.25p 1,950.00p 406.25p 406.25p 0
27/05/2011 406.25p 1,950.00p 406.25p 406.25p 0
26/05/2011 406.25p 1,950.00p 406.25p 406.25p 0
25/05/2011 406.25p 406.25p 406.25p 406.25p 0
24/05/2011 406.25p 406.25p 406.25p 406.25p 0
23/05/2011 406.25p 406.25p 406.25p 406.25p 0
20/05/2011 406.25p 406.25p 406.25p 406.25p 0
19/05/2011 406.25p 406.25p 375.00p 406.25p 0
18/05/2011 406.25p 406.25p 375.00p 406.25p 0
17/05/2011 406.25p 406.25p 375.00p 406.25p 0
16/05/2011 406.25p 406.25p 406.25p 406.25p 0
13/05/2011 406.25p 406.25p 406.25p 406.25p 0
12/05/2011 406.25p 406.25p 312.50p 406.25p 0
11/05/2011 406.25p 406.25p 312.50p 406.25p 13
10/05/2011 406.25p 437.50p 312.50p 406.25p 0
09/05/2011 406.25p 437.50p 312.50p 406.25p 148
06/05/2011 406.25p 406.25p 312.50p 406.25p 5
05/05/2011 406.25p 431.25p 406.25p 406.25p 80
04/05/2011 406.25p 406.25p 321.88p 406.25p 0
03/05/2011 406.25p 406.25p 321.88p 406.25p 0
28/04/2011 406.25p 406.25p 321.88p 406.25p 0
27/04/2011 406.25p 406.25p 321.88p 406.25p 0
26/04/2011 406.25p 406.25p 321.88p 406.25p 0
21/04/2011 406.25p 406.25p 321.88p 406.25p 0
20/04/2011 406.25p 406.25p 321.88p 406.25p 0

*Close Price adjusted for both dividends and splits