14.00p-0.15 (-1.06 %)15 Jan 2021, 18:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pires Investments PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 202112.00p14.20p11.80p14.15p3,933,453
Jan 13, 20219.50p12.42p9.31p12.00p3,037,835
Jan 12, 20219.85p10.40p8.98p9.50p2,921,780
Jan 11, 202111.15p11.79p9.11p9.85p3,465,278
Jan 8, 202110.35p11.50p10.11p11.15p4,409,845
Jan 7, 20218.75p11.30p8.63p10.35p6,454,703
Jan 6, 20217.38p9.00p7.25p8.75p2,669,962
Jan 5, 20217.13p8.28p7.00p7.38p3,252,835
Jan 4, 20216.25p7.70p6.30p7.13p6,374,686
Dec 31, 20205.75p6.50p5.75p6.25p3,557,333
Dec 30, 20205.10p6.00p5.03p5.75p5,284,889
Dec 29, 20203.95p5.48p4.00p5.10p3,928,512
Dec 24, 20203.90p4.00p3.80p3.95p916,909
Dec 23, 20203.85p3.84p3.80p3.90p609,264
Dec 22, 20203.85p3.84p3.80p3.85p12,113
Dec 21, 20203.85p3.90p3.75p3.85p70,000
Dec 18, 20203.95p3.90p3.77p3.85p208,684
Dec 17, 20204.00p3.95p3.80p3.95p203,230
Dec 15, 20204.05p4.01p3.90p4.00p29,611
Dec 14, 20204.05p4.02p3.90p4.05p31,694
Dec 11, 20204.05p4.05p4.05p4.05p50,000
Dec 10, 20204.05p4.09p4.07p4.05p31,726
Dec 9, 20204.05p3.90p3.90p4.05p120,111
Dec 8, 20204.05p4.20p3.90p4.05p2,255,699
Dec 7, 20204.30p4.35p3.90p4.05p664,783
Dec 4, 20203.65p4.50p3.70p4.30p2,409,966
Dec 3, 20203.65p3.70p3.60p3.65p144,235
Dec 2, 20203.60p3.69p3.40p3.65p2,597,683
Dec 1, 20203.90p3.79p3.50p3.60p778,448
Nov 30, 20203.90p3.90p3.80p3.90p41,871
Nov 27, 20203.90p3.95p3.80p3.90p204,589
Nov 26, 20203.85p3.90p3.80p3.90p396,105
Nov 25, 20203.30p3.98p3.23p3.85p3,980,260
Nov 24, 20203.30p3.37p3.21p3.30p378,098
Nov 23, 20203.40p3.39p3.20p3.30p362,203
Nov 20, 20203.40p3.39p3.39p3.40p2,000
Nov 19, 20203.40p3.43p3.31p3.40p391,630
Nov 18, 20203.40p3.47p3.30p3.40p539,615
Nov 17, 20203.40p3.50p3.20p3.40p228,171
Nov 16, 20203.60p3.50p3.30p3.40p1,466,032
Nov 13, 20203.60p3.60p3.50p3.60p334,294
Nov 12, 20203.60p3.60p3.60p3.60p61,390
Nov 11, 20203.60p3.70p3.50p3.60p734,962
Nov 10, 20203.60p3.63p3.50p3.60p69,082
Nov 9, 20203.60p3.70p3.38p3.60p1,419,675
Nov 6, 20203.60p3.70p3.51p3.60p276,783
Nov 5, 20203.60p3.62p3.50p3.60p107,490
Nov 4, 20203.60p3.60p3.31p3.60p2,599,462
Nov 3, 20203.60p3.60p3.53p3.60p389,600
Nov 2, 20203.80p3.70p3.50p3.60p1,248,402
Showing 1 to 50 of 235