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 |
---|---|---|---|---|---|---|
29/09/2016 | 0.38 | 0.36 | 0.38 | 44,407 | 38 | 120,919 |
28/09/2016 | 0.37 | 0.36 | 0.37 | 25,240 | 17 | 70,042 |
27/09/2016 | 0.37 | 0.36 | 0.37 | 6,890 | 8 | 18,750 |
26/09/2016 | 0.37 | 0.37 | 0.37 | 6,494 | 7 | 17,550 |
25/09/2016 | 0.37 | 0.36 | 0.37 | 138,525 | 30 | 382,526 |
22/09/2016 | 0.37 | 0.36 | 0.37 | 102,351 | 5 | 284,300 |
21/09/2016 | 0.37 | 0.36 | 0.37 | 4,241 | 6 | 11,774 |
19/09/2016 | 0.37 | 0.36 | 0.37 | 30,000 | 24 | 83,250 |
18/09/2016 | 0.36 | 0.35 | 0.36 | 9,645 | 10 | 27,500 |
08/09/2016 | 0.36 | 0.35 | 0.36 | 8,095 | 17 | 22,500 |
07/09/2016 | 0.36 | 0.34 | 0.36 | 23,779 | 30 | 67,676 |
06/09/2016 | 0.35 | 0.33 | 0.35 | 29,354 | 21 | 86,944 |
05/09/2016 | 0.34 | 0.33 | 0.34 | 11,882 | 12 | 35,400 |
31/08/2016 | 0.34 | 0.34 | 0.34 | 131,835 | 27 | 387,750 |
30/08/2016 | 0.35 | 0.34 | 0.35 | 3,563 | 7 | 10,450 |
29/08/2016 | 0.35 | 0.34 | 0.35 | 116,287 | 14 | 332,285 |
28/08/2016 | 0.35 | 0.34 | 0.35 | 7,072 | 14 | 20,300 |
25/08/2016 | 0.34 | 0.33 | 0.34 | 160,691 | 31 | 481,624 |
24/08/2016 | 0.33 | 0.33 | 0.33 | 54,452 | 17 | 165,006 |
23/08/2016 | 0.32 | 0.32 | 0.32 | 16,016 | 3 | 50,049 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/10/2012 | 0.21 | 0.19 | 0.20 | 59,897 | 209 | 302,885 |
07/10/2012 | 0.23 | 0.19 | 0.20 | 131,326 | 317 | 621,346 |
30/09/2012 | 0.27 | 0.23 | 0.23 | 55,569 | 109 | 215,241 |
23/09/2012 | 0.29 | 0.27 | 0.27 | 86,714 | 176 | 314,183 |
16/09/2012 | 0.31 | 0.27 | 0.27 | 1,540,634 | 365 | 5,314,543 |
09/09/2012 | 0.31 | 0.28 | 0.30 | 231,914 | 332 | 780,028 |
02/09/2012 | 0.32 | 0.30 | 0.30 | 42,287 | 81 | 139,147 |
26/08/2012 | 0.32 | 0.31 | 0.31 | 84,712 | 85 | 272,820 |
22/08/2012 | 0.32 | 0.31 | 0.32 | 3,039 | 17 | 9,770 |
12/08/2012 | 0.33 | 0.31 | 0.31 | 106,546 | 140 | 333,853 |
05/08/2012 | 0.34 | 0.32 | 0.32 | 64,955 | 100 | 199,501 |
29/07/2012 | 0.34 | 0.32 | 0.34 | 298,629 | 237 | 882,263 |
22/07/2012 | 0.33 | 0.32 | 0.33 | 14,405 | 34 | 43,897 |
15/07/2012 | 0.34 | 0.33 | 0.33 | 454,383 | 379 | 1,359,562 |
08/07/2012 | 0.36 | 0.33 | 0.33 | 637,631 | 502 | 1,804,350 |
01/07/2012 | 0.35 | 0.31 | 0.35 | 457,986 | 210 | 1,336,597 |
24/06/2012 | 0.32 | 0.30 | 0.31 | 51,845 | 66 | 167,354 |
17/06/2012 | 0.33 | 0.31 | 0.32 | 115,663 | 119 | 362,124 |
10/06/2012 | 0.33 | 0.31 | 0.32 | 82,646 | 110 | 260,668 |
03/06/2012 | 0.33 | 0.31 | 0.32 | 70,125 | 78 | 218,962 |