MODEL RESTAURANTS COMPANY PLC Historical
Performance Indicators 30/03/2017
Market
High Price0.32
Last Closing0.33
No. of Transactions3
SectorHotels and Tourism
Low Price0.32
Opening Price0.32
No. of Shares2,350
Div0.00
Change-0.01
Closing Price0.32
Average Price0.32
P/EN
Value Traded752
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/11/2016 | 0.42 | 0.40 | 0.42 | 7,415 | 16 | 18,101 |
27/11/2016 | 0.42 | 0.41 | 0.42 | 556 | 4 | 1,349 |
24/11/2016 | 0.42 | 0.41 | 0.42 | 87,020 | 24 | 211,934 |
22/11/2016 | 0.43 | 0.42 | 0.43 | 90,613 | 23 | 215,725 |
21/11/2016 | 0.43 | 0.42 | 0.43 | 673 | 3 | 1,600 |
20/11/2016 | 0.43 | 0.42 | 0.43 | 5,946 | 13 | 14,129 |
17/11/2016 | 0.42 | 0.40 | 0.42 | 20,637 | 31 | 50,121 |
16/11/2016 | 0.42 | 0.41 | 0.42 | 2,581 | 9 | 6,150 |
15/11/2016 | 0.43 | 0.42 | 0.43 | 882 | 3 | 2,100 |
14/11/2016 | 0.42 | 0.40 | 0.42 | 5,633 | 15 | 13,600 |
13/11/2016 | 0.42 | 0.41 | 0.41 | 11,895 | 20 | 29,000 |
10/11/2016 | 0.43 | 0.42 | 0.42 | 14,044 | 16 | 33,300 |
09/11/2016 | 0.43 | 0.41 | 0.43 | 9,527 | 23 | 22,718 |
08/11/2016 | 0.42 | 0.41 | 0.42 | 1,278 | 6 | 3,100 |
07/11/2016 | 0.42 | 0.40 | 0.42 | 10,525 | 27 | 25,698 |
06/11/2016 | 0.40 | 0.38 | 0.40 | 31,817 | 35 | 81,350 |
03/11/2016 | 0.41 | 0.40 | 0.40 | 10,100 | 18 | 25,200 |
02/11/2016 | 0.42 | 0.40 | 0.42 | 45,461 | 67 | 110,890 |
01/11/2016 | 0.44 | 0.42 | 0.42 | 1,981 | 12 | 4,659 |
31/10/2016 | 0.44 | 0.43 | 0.44 | 5,140 | 8 | 11,800 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/07/2013 | 0.17 | 0.15 | 0.15 | 4,184 | 33 | 27,009 |
14/07/2013 | 0.17 | 0.16 | 0.17 | 3,618 | 13 | 22,551 |
07/07/2013 | 0.17 | 0.16 | 0.17 | 4,200 | 30 | 26,130 |
30/06/2013 | 0.17 | 0.16 | 0.17 | 2,994 | 27 | 18,455 |
23/06/2013 | 0.17 | 0.16 | 0.17 | 20,196 | 53 | 122,833 |
16/06/2013 | 0.17 | 0.16 | 0.16 | 6,218 | 21 | 38,061 |
09/06/2013 | 0.18 | 0.16 | 0.18 | 4,108 | 20 | 24,204 |
02/06/2013 | 0.18 | 0.16 | 0.17 | 13,855 | 74 | 81,000 |
26/05/2013 | 0.19 | 0.17 | 0.18 | 118,656 | 184 | 691,299 |
19/05/2013 | 0.20 | 0.19 | 0.19 | 8,518 | 41 | 44,825 |
12/05/2013 | 0.20 | 0.18 | 0.20 | 16,690 | 48 | 87,758 |
05/05/2013 | 0.20 | 0.18 | 0.19 | 60,902 | 127 | 326,255 |
28/04/2013 | 0.20 | 0.19 | 0.20 | 38,256 | 78 | 192,779 |
21/04/2013 | 0.21 | 0.20 | 0.20 | 20,478 | 44 | 101,550 |
14/04/2013 | 0.23 | 0.21 | 0.21 | 59,454 | 126 | 274,061 |
07/04/2013 | 0.22 | 0.21 | 0.22 | 183,198 | 197 | 854,432 |
31/03/2013 | 0.22 | 0.21 | 0.21 | 65,761 | 148 | 311,938 |
24/03/2013 | 0.21 | 0.20 | 0.21 | 203,031 | 133 | 967,677 |
17/03/2013 | 0.21 | 0.20 | 0.21 | 107,332 | 131 | 525,529 |
10/03/2013 | 0.22 | 0.21 | 0.21 | 62,652 | 109 | 298,250 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2009 | 0.77 | 0.69 | 0.70 | 353,589 | 588 | 493,953 |
04/01/2009 | 0.79 | 0.64 | 0.72 | 368,256 | 668 | 523,132 |
01/12/2008 | 1.00 | 0.68 | 0.68 | 558,106 | 738 | 682,952 |
02/11/2008 | 1.26 | 0.87 | 0.96 | 1,054,900 | 1,008 | 953,826 |
05/10/2008 | 1.51 | 1.00 | 1.10 | 1,259,506 | 893 | 1,003,030 |
01/09/2008 | 1.81 | 1.52 | 1.54 | 5,019,315 | 2,351 | 3,025,781 |
03/08/2008 | 1.82 | 1.51 | 1.77 | 12,883,928 | 5,875 | 7,633,999 |
01/07/2008 | 1.72 | 1.37 | 1.62 | 6,247,198 | 3,750 | 3,969,364 |
01/06/2008 | 1.60 | 1.32 | 1.60 | 8,256,741 | 5,404 | 5,581,160 |
04/05/2008 | 1.39 | 1.23 | 1.37 | 2,141,914 | 2,410 | 1,636,595 |
01/04/2008 | 1.38 | 1.27 | 1.29 | 1,187,405 | 2,405 | 903,532 |
02/03/2008 | 1.47 | 1.25 | 1.34 | 3,300,173 | 5,323 | 2,420,094 |
02/02/2008 | 1.78 | 1.37 | 1.37 | 8,636,338 | 30,013 | 5,509,327 |