Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Pires Investments (PIRI) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/10/2020 | 4.30p | 4.30p | 4.20p | 4.30p | 205152 |
| 07/10/2020 | 4.40p | 4.40p | 4.20p | 4.30p | 103640 |
| 06/10/2020 | 4.50p | 4.68p | 4.30p | 4.40p | 420237 |
| 05/10/2020 | 4.65p | 4.65p | 4.50p | 4.50p | 188808 |
| 02/10/2020 | 4.88p | 5.00p | 4.65p | 4.65p | 775013 |
| 01/10/2020 | 4.40p | 4.60p | 4.31p | 4.50p | 1496560 |
| 30/09/2020 | 4.35p | 4.39p | 4.30p | 4.35p | 548468 |
| 29/09/2020 | 4.55p | 4.55p | 4.22p | 4.35p | 332445 |
| 28/09/2020 | 4.50p | 4.50p | 4.42p | 4.50p | 243534 |
| 25/09/2020 | 4.50p | 4.55p | 4.40p | 4.50p | 435357 |
| 24/09/2020 | 4.55p | 4.55p | 4.40p | 4.50p | 284669 |
| 23/09/2020 | 4.70p | 4.80p | 4.53p | 4.55p | 332825 |
| 22/09/2020 | 4.70p | 4.70p | 4.63p | 4.70p | 83800 |
| 21/09/2020 | 5.10p | 5.10p | 4.60p | 4.70p | 785676 |
| 18/09/2020 | 5.10p | 5.10p | 5.00p | 5.10p | 211000 |
| 17/09/2020 | 5.15p | 5.29p | 5.00p | 5.10p | 690188 |
| 16/09/2020 | 5.40p | 5.40p | 5.00p | 5.05p | 618455 |
| 15/09/2020 | 5.60p | 5.60p | 5.31p | 5.40p | 555302 |
| 14/09/2020 | 5.80p | 5.86p | 5.50p | 5.60p | 220195 |
| 11/09/2020 | 6.15p | 6.23p | 5.70p | 5.80p | 271675 |
| 10/09/2020 | 6.50p | 6.54p | 6.00p | 6.15p | 728268 |
| 09/09/2020 | 5.85p | 6.60p | 5.70p | 6.50p | 1371608 |
| 08/09/2020 | 6.10p | 6.10p | 5.70p | 5.85p | 750196 |
| 07/09/2020 | 5.95p | 6.11p | 5.91p | 6.10p | 1075696 |
| 04/09/2020 | 5.73p | 6.00p | 5.60p | 5.95p | 1148610 |
| 03/09/2020 | 5.45p | 5.79p | 5.44p | 5.73p | 442291 |
| 02/09/2020 | 5.55p | 5.57p | 5.44p | 5.45p | 853044 |
| 01/09/2020 | 6.00p | 6.07p | 5.41p | 5.55p | 2922898 |
| 28/08/2020 | 5.40p | 6.10p | 5.36p | 6.00p | 3417996 |
| 27/08/2020 | 4.75p | 5.40p | 4.75p | 5.40p | 1669722 |
| 26/08/2020 | 4.68p | 4.89p | 4.51p | 4.75p | 580003 |
| 25/08/2020 | 5.10p | 5.10p | 4.60p | 4.68p | 661912 |
| 24/08/2020 | 4.85p | 5.40p | 4.85p | 5.10p | 1738356 |
| 21/08/2020 | 4.35p | 4.90p | 4.28p | 4.85p | 1485308 |
| 20/08/2020 | 4.05p | 4.48p | 4.05p | 4.35p | 1057969 |
| 19/08/2020 | 4.10p | 4.10p | 3.91p | 4.05p | 275440 |
| 18/08/2020 | 4.20p | 4.50p | 4.01p | 4.10p | 997186 |
| 17/08/2020 | 3.75p | 4.30p | 3.75p | 4.20p | 2179199 |
| 14/08/2020 | 3.40p | 3.90p | 3.35p | 3.75p | 2207455 |
| 13/08/2020 | 3.30p | 3.50p | 3.21p | 3.40p | 644011 |
| 12/08/2020 | 3.35p | 3.57p | 3.20p | 3.30p | 1558804 |
| 11/08/2020 | 3.35p | 3.38p | 3.30p | 3.35p | 643880 |
| 10/08/2020 | 3.40p | 3.50p | 3.20p | 3.30p | 696847 |
| 07/08/2020 | 3.40p | 3.50p | 3.40p | 3.40p | 332808 |
| 06/08/2020 | 3.40p | 3.45p | 3.30p | 3.40p | 248549 |
| 05/08/2020 | 3.50p | 3.50p | 3.30p | 3.40p | 766463 |
| 04/08/2020 | 3.50p | 3.58p | 3.43p | 3.50p | 501796 |
| 03/08/2020 | 3.80p | 3.87p | 3.40p | 3.50p | 529535 |
| 31/07/2020 | 3.30p | 3.90p | 3.30p | 3.80p | 1638316 |
| 30/07/2020 | 3.50p | 3.60p | 3.30p | 3.30p | 476711 |
| 29/07/2020 | 3.10p | 3.60p | 3.10p | 3.50p | 1427383 |
| 28/07/2020 | 3.15p | 3.20p | 3.00p | 3.10p | 1062214 |
| 27/07/2020 | 3.15p | 3.17p | 3.08p | 3.15p | 307151 |
| 24/07/2020 | 3.20p | 3.20p | 3.00p | 3.15p | 480099 |
| 23/07/2020 | 3.20p | 3.20p | 3.01p | 3.20p | 111946 |
| 22/07/2020 | 3.20p | 3.20p | 2.91p | 3.20p | 830408 |
| 21/07/2020 | 3.25p | 3.37p | 2.92p | 3.20p | 335595 |
| 20/07/2020 | 3.10p | 3.34p | 3.00p | 3.25p | 1292237 |
| 17/07/2020 | 3.35p | 3.35p | 3.00p | 3.10p | 921071 |
| 16/07/2020 | 3.35p | 3.35p | 3.20p | 3.35p | 51450 |
| 15/07/2020 | 3.35p | 3.35p | 3.20p | 3.35p | 564125 |
| 14/07/2020 | 3.30p | 3.35p | 3.21p | 3.35p | 181952 |
| 13/07/2020 | 3.30p | 3.35p | 3.15p | 3.30p | 236262 |
| 10/07/2020 | 3.20p | 3.30p | 3.15p | 3.30p | 92714 |
| 09/07/2020 | 3.05p | 3.20p | 3.05p | 3.20p | 650000 |
| 08/07/2020 | 3.10p | 3.12p | 2.90p | 3.05p | 1731855 |
| 07/07/2020 | 3.15p | 3.16p | 2.50p | 3.10p | 2701452 |
| 06/07/2020 | 3.15p | 3.17p | 3.00p | 3.15p | 572270 |
| 03/07/2020 | 3.25p | 3.40p | 3.10p | 3.15p | 7139573 |
| 02/07/2020 | 3.30p | 3.37p | 3.15p | 3.25p | 523902 |
| 01/07/2020 | 3.55p | 3.55p | 3.26p | 3.30p | 897977 |
| 30/06/2020 | 3.55p | 3.55p | 3.51p | 3.55p | 124898 |
| 29/06/2020 | 3.65p | 3.65p | 3.50p | 3.55p | 354031 |
| 26/06/2020 | 3.75p | 3.77p | 3.61p | 3.65p | 271141 |
| 25/06/2020 | 3.75p | 3.80p | 3.70p | 3.75p | 399750 |
| 24/06/2020 | 3.35p | 3.86p | 3.15p | 3.75p | 2923136 |
| 23/06/2020 | 3.65p | 3.65p | 3.30p | 3.35p | 442122 |
| 22/06/2020 | 3.65p | 3.65p | 3.60p | 3.65p | 83517 |
| 19/06/2020 | 3.65p | 3.65p | 3.50p | 3.65p | 470241 |
| 18/06/2020 | 3.80p | 3.80p | 3.50p | 3.65p | 416140 |
| 17/06/2020 | 3.65p | 3.67p | 3.61p | 3.65p | 510995 |
| 16/06/2020 | 3.90p | 3.90p | 3.65p | 3.65p | 354118 |
| 15/06/2020 | 3.90p | 3.90p | 3.75p | 3.90p | 201720 |
| 12/06/2020 | 3.95p | 3.95p | 3.70p | 3.85p | 982238 |
| 11/06/2020 | 4.30p | 4.30p | 3.80p | 3.95p | 661890 |
| 10/06/2020 | 4.30p | 4.35p | 4.30p | 4.30p | 24007 |
| 09/06/2020 | 4.35p | 4.35p | 4.30p | 4.35p | 323080 |
| 08/06/2020 | 4.30p | 4.36p | 4.21p | 4.35p | 120010 |
| 05/06/2020 | 4.25p | 4.34p | 4.20p | 4.30p | 2196282 |
| 04/06/2020 | 4.35p | 4.35p | 4.20p | 4.25p | 114454 |
| 03/06/2020 | 4.35p | 4.39p | 4.30p | 4.35p | 115816 |
| 02/06/2020 | 4.65p | 4.65p | 4.15p | 4.35p | 1407566 |
| 01/06/2020 | 4.60p | 4.80p | 4.57p | 4.65p | 1722767 |
| 29/05/2020 | 4.80p | 4.80p | 4.51p | 4.60p | 667972 |
| 28/05/2020 | 4.90p | 4.92p | 4.65p | 4.80p | 748516 |
| 27/05/2020 | 5.25p | 5.25p | 4.60p | 4.90p | 1875634 |
| 26/05/2020 | 5.00p | 5.49p | 5.00p | 5.25p | 2574492 |
| 25/05/2020 | 5.10p | 5.10p | 4.80p | 4.95p | 742638 |
| 22/05/2020 | 5.10p | 5.10p | 4.80p | 4.95p | 892638 |
| 21/05/2020 | 4.90p | 5.20p | 4.90p | 5.10p | 2117809 |
| 20/05/2020 | 4.80p | 5.18p | 4.77p | 4.95p | 924021 |
| 19/05/2020 | 5.05p | 5.07p | 4.72p | 4.80p | 419402 |
| 18/05/2020 | 5.30p | 5.30p | 4.72p | 5.05p | 1157380 |
| 15/05/2020 | 5.10p | 5.49p | 4.77p | 5.30p | 2720368 |
| 14/05/2020 | 5.35p | 5.35p | 5.00p | 5.15p | 1048341 |
| 13/05/2020 | 5.00p | 5.88p | 4.90p | 5.35p | 1710414 |
| 12/05/2020 | 3.95p | 5.74p | 3.95p | 5.00p | 5628584 |
| 11/05/2020 | 4.00p | 4.00p | 3.80p | 3.95p | 233964 |
| 08/05/2020 | 3.80p | 4.00p | 3.78p | 4.00p | 573331 |
| 07/05/2020 | 3.80p | 4.00p | 3.78p | 4.00p | 573331 |
| 06/05/2020 | 3.80p | 4.08p | 3.70p | 3.80p | 1175571 |
| 05/05/2020 | 4.10p | 4.10p | 3.70p | 3.80p | 1275881 |
| 04/05/2020 | 4.35p | 4.35p | 4.00p | 4.10p | 374162 |
| 01/05/2020 | 4.40p | 4.46p | 4.15p | 4.35p | 1629461 |
| 30/04/2020 | 4.75p | 4.95p | 4.10p | 4.40p | 2981336 |
| 29/04/2020 | 4.25p | 4.95p | 3.71p | 4.75p | 3103354 |
| 28/04/2020 | 4.80p | 5.19p | 4.15p | 4.25p | 4644029 |
| 27/04/2020 | 3.75p | 4.50p | 3.50p | 4.50p | 5597405 |
| 24/04/2020 | 2.35p | 4.10p | 2.30p | 3.60p | 14380379 |
| 23/04/2020 | 2.35p | 2.45p | 2.35p | 2.35p | 15000 |
| 22/04/2020 | 2.25p | 2.40p | 2.25p | 2.35p | 700000 |
| 21/04/2020 | 2.25p | 2.39p | 2.10p | 2.25p | 151062 |
| 20/04/2020 | 2.15p | 2.30p | 2.15p | 2.25p | 200000 |
| 17/04/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 16/04/2020 | 2.15p | 2.15p | 2.14p | 2.15p | 9348 |
| 15/04/2020 | 2.15p | 2.29p | 2.01p | 2.15p | 141779 |
| 14/04/2020 | 2.10p | 2.15p | 2.09p | 2.15p | 119617 |
| 13/04/2020 | 2.15p | 2.15p | 1.92p | 2.10p | 672651 |
| 10/04/2020 | 2.15p | 2.15p | 1.92p | 2.10p | 672651 |
| 09/04/2020 | 2.15p | 2.15p | 1.92p | 2.10p | 672651 |
| 08/04/2020 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 07/04/2020 | 2.15p | 2.15p | 2.01p | 2.15p | 35327 |
| 06/04/2020 | 2.05p | 2.15p | 2.01p | 2.15p | 142651 |
| 03/04/2020 | 2.05p | 2.05p | 2.00p | 2.05p | 150465 |
| 02/04/2020 | 2.05p | 2.10p | 2.00p | 2.05p | 550372 |
| 01/04/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 31/03/2020 | 2.10p | 2.18p | 2.05p | 2.05p | 132935 |
| 30/03/2020 | 2.05p | 2.15p | 2.05p | 2.10p | 235000 |
| 27/03/2020 | 2.00p | 2.05p | 2.00p | 2.05p | 350000 |
| 26/03/2020 | 2.00p | 2.14p | 2.00p | 2.00p | 735810 |
| 25/03/2020 | 1.80p | 1.80p | 1.78p | 1.80p | 56179 |
| 24/03/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 23/03/2020 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 20/03/2020 | 1.65p | 1.80p | 1.65p | 1.80p | 105140 |
| 19/03/2020 | 1.55p | 1.70p | 1.55p | 1.65p | 449406 |
| 18/03/2020 | 1.85p | 1.85p | 1.55p | 1.55p | 125156 |
| 17/03/2020 | 2.05p | 2.05p | 1.80p | 1.85p | 70000 |
| 16/03/2020 | 2.05p | 2.05p | 1.91p | 2.05p | 50030 |
| 13/03/2020 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 12/03/2020 | 2.25p | 2.25p | 1.92p | 2.05p | 502999 |
| 11/03/2020 | 2.25p | 2.25p | 2.11p | 2.25p | 5 |
| 10/03/2020 | 2.25p | 2.25p | 2.11p | 2.25p | 213847 |
| 09/03/2020 | 2.20p | 2.20p | 2.20p | 2.20p | 0 |
| 06/03/2020 | 2.25p | 2.25p | 2.20p | 2.20p | 0 |
| 05/03/2020 | 2.30p | 2.30p | 2.25p | 2.25p | 0 |
| 04/03/2020 | 2.30p | 2.30p | 2.20p | 2.30p | 50000 |
| 03/03/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 02/03/2020 | 2.30p | 2.30p | 2.20p | 2.30p | 1805 |
| 28/02/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 27/02/2020 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 26/02/2020 | 2.45p | 2.45p | 2.20p | 2.30p | 92258 |
| 25/02/2020 | 2.60p | 2.60p | 2.40p | 2.45p | 355030 |
| 24/02/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 12 |
| 21/02/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 20/02/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 37 |
| 19/02/2020 | 2.60p | 2.60p | 2.50p | 2.60p | 17593 |
| 18/02/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 17/02/2020 | 2.65p | 2.65p | 2.42p | 2.60p | 270915 |
| 14/02/2020 | 2.65p | 2.75p | 2.53p | 2.65p | 325526 |
| 13/02/2020 | 2.70p | 2.70p | 2.65p | 2.65p | 0 |
| 12/02/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 11/02/2020 | 2.70p | 2.78p | 2.53p | 2.70p | 176457 |
| 10/02/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 07/02/2020 | 2.70p | 2.70p | 2.53p | 2.70p | 475028 |
| 06/02/2020 | 2.70p | 2.70p | 2.61p | 2.70p | 50000 |
| 05/02/2020 | 2.85p | 2.85p | 2.70p | 2.70p | 250000 |
| 04/02/2020 | 2.85p | 2.85p | 2.84p | 2.85p | 40000 |
| 03/02/2020 | 2.85p | 2.85p | 2.84p | 2.85p | 63380 |
| 31/01/2020 | 2.85p | 2.85p | 2.84p | 2.85p | 30000 |
| 30/01/2020 | 2.85p | 2.87p | 2.80p | 2.85p | 385888 |
| 29/01/2020 | 2.75p | 2.87p | 2.75p | 2.85p | 80000 |
| 28/01/2020 | 2.90p | 2.90p | 2.65p | 2.70p | 216877 |
| 27/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 24/01/2020 | 2.90p | 2.92p | 2.80p | 2.90p | 175000 |
| 23/01/2020 | 2.90p | 2.90p | 2.90p | 2.90p | 40000 |
| 22/01/2020 | 2.90p | 2.92p | 2.84p | 2.90p | 252648 |
| 21/01/2020 | 2.85p | 2.94p | 2.81p | 2.90p | 350000 |
| 20/01/2020 | 2.85p | 2.85p | 2.79p | 2.85p | 74636 |
| 17/01/2020 | 2.85p | 2.85p | 2.79p | 2.85p | 303620 |
| 16/01/2020 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 15/01/2020 | 2.85p | 2.85p | 2.79p | 2.85p | 65008 |
| 14/01/2020 | 2.65p | 3.00p | 2.60p | 2.85p | 809761 |
| 13/01/2020 | 2.65p | 2.78p | 2.65p | 2.65p | 104377 |
| 10/01/2020 | 2.75p | 2.75p | 2.53p | 2.65p | 261678 |
| 09/01/2020 | 2.75p | 2.75p | 2.62p | 2.75p | 3 |
| 08/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/01/2020 | 2.75p | 2.88p | 2.60p | 2.75p | 304483 |
| 06/01/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/01/2020 | 2.85p | 2.85p | 2.72p | 2.75p | 290000 |
| 02/01/2020 | 3.00p | 3.00p | 2.85p | 2.85p | 122414 |
*Close Price adjusted for both dividends and splits