OFFTEC HOLDING GROUP PLC Historical
Performance Indicators 13/08/2026
MarketFirst
High Price1.12
Last Closing1.12
No. of Transactions9
SectorCommercial Services
Low Price1.10
Opening Price1.12
No. of Shares1,480
Div0.00
Change-0.01
Closing Price1.11
Average Price1.11
P/E8.18
Value Traded1,645
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/09/2025 | 1.22 | 1.21 | 1.22 | 10,717 | 8 | 8,829 |
| 08/09/2025 | 1.24 | 1.22 | 1.22 | 7,347 | 11 | 6,000 |
| 07/09/2025 | 1.25 | 1.24 | 1.24 | 1,722 | 3 | 1,380 |
| 03/09/2025 | 1.25 | 1.24 | 1.25 | 1,552 | 4 | 1,251 |
| 02/09/2025 | 1.25 | 1.24 | 1.25 | 745 | 2 | 600 |
| 01/09/2025 | 1.25 | 1.24 | 1.25 | 534 | 4 | 430 |
| 28/08/2025 | 1.26 | 1.23 | 1.26 | 3,776 | 7 | 3,052 |
| 27/08/2025 | 1.26 | 1.23 | 1.23 | 2,177 | 6 | 1,753 |
| 26/08/2025 | 1.27 | 1.23 | 1.27 | 3,082 | 11 | 2,458 |
| 25/08/2025 | 1.23 | 1.23 | 1.23 | 2,364 | 2 | 1,922 |
| 24/08/2025 | 1.24 | 1.23 | 1.23 | 6,364 | 11 | 5,172 |
| 21/08/2025 | 1.24 | 1.23 | 1.23 | 4,714 | 3 | 3,824 |
| 20/08/2025 | 1.25 | 1.24 | 1.24 | 15,830 | 6 | 12,764 |
| 19/08/2025 | 1.26 | 1.24 | 1.25 | 7,886 | 14 | 6,320 |
| 18/08/2025 | 1.28 | 1.26 | 1.27 | 6,498 | 10 | 5,125 |
| 17/08/2025 | 1.28 | 1.26 | 1.26 | 3,236 | 7 | 2,545 |
| 14/08/2025 | 1.30 | 1.27 | 1.29 | 21,980 | 30 | 17,195 |
| 13/08/2025 | 1.27 | 1.25 | 1.27 | 18,557 | 19 | 14,630 |
| 12/08/2025 | 1.25 | 1.20 | 1.25 | 17,083 | 20 | 14,002 |
| 11/08/2025 | 1.22 | 1.21 | 1.22 | 10,832 | 16 | 8,944 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/04/2022 | 0.29 | 0.28 | 0.28 | 7,954 | 23 | 28,400 |
| 27/03/2022 | 0.29 | 0.28 | 0.29 | 4,762 | 28 | 16,648 |
| 20/03/2022 | 0.29 | 0.27 | 0.28 | 36,349 | 72 | 129,743 |
| 13/03/2022 | 0.30 | 0.28 | 0.29 | 4,246 | 28 | 14,653 |
| 06/03/2022 | 0.30 | 0.29 | 0.30 | 1,607 | 10 | 5,498 |
| 27/02/2022 | 0.30 | 0.29 | 0.29 | 3,809 | 28 | 12,920 |
| 20/02/2022 | 0.32 | 0.29 | 0.29 | 13,669 | 51 | 45,495 |
| 13/02/2022 | 0.32 | 0.31 | 0.32 | 2,809 | 14 | 9,048 |
| 06/02/2022 | 0.32 | 0.31 | 0.32 | 1,523 | 10 | 4,900 |
| 30/01/2022 | 0.32 | 0.31 | 0.32 | 16,338 | 42 | 52,660 |
| 23/01/2022 | 0.32 | 0.31 | 0.32 | 6,264 | 14 | 19,794 |
| 16/01/2022 | 0.33 | 0.31 | 0.33 | 32,761 | 72 | 103,318 |
| 05/12/2021 | 0.32 | 0.31 | 0.31 | 637 | 5 | 2,010 |
| 28/11/2021 | 0.32 | 0.31 | 0.32 | 8,439 | 13 | 27,190 |
| 21/11/2021 | 0.32 | 0.31 | 0.32 | 6,870 | 29 | 22,125 |
| 14/11/2021 | 0.33 | 0.31 | 0.31 | 15,114 | 57 | 47,767 |
| 07/11/2021 | 0.32 | 0.30 | 0.32 | 36,243 | 93 | 117,429 |
| 31/10/2021 | 0.32 | 0.31 | 0.31 | 12,556 | 48 | 40,400 |
| 24/10/2021 | 0.32 | 0.31 | 0.32 | 1,169 | 7 | 3,670 |
| 17/10/2021 | 0.33 | 0.31 | 0.32 | 9,842 | 45 | 30,760 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2009 | 0.73 | 0.55 | 0.66 | 3,232,037 | 3,128 | 5,001,041 |
| 01/03/2009 | 0.64 | 0.44 | 0.58 | 965,546 | 1,763 | 1,782,662 |
| 01/02/2009 | 0.53 | 0.46 | 0.48 | 185,925 | 602 | 379,408 |
| 04/01/2009 | 0.54 | 0.46 | 0.49 | 96,223 | 339 | 190,724 |
| 01/12/2008 | 0.52 | 0.43 | 0.46 | 64,366 | 327 | 135,205 |
| 02/11/2008 | 0.68 | 0.42 | 0.45 | 209,341 | 627 | 368,523 |
| 05/10/2008 | 0.81 | 0.55 | 0.60 | 328,890 | 673 | 498,215 |
| 01/09/2008 | 0.90 | 0.76 | 0.82 | 218,042 | 540 | 261,669 |
| 03/08/2008 | 0.95 | 0.86 | 0.87 | 307,721 | 687 | 337,690 |
| 01/07/2008 | 1.06 | 0.94 | 0.94 | 1,440,638 | 1,876 | 1,444,539 |
| 01/06/2008 | 1.10 | 0.95 | 0.98 | 1,744,137 | 2,203 | 1,713,493 |
| 04/05/2008 | 1.09 | 0.94 | 0.99 | 1,031,532 | 1,541 | 1,018,434 |
| 01/04/2008 | 1.06 | 0.93 | 0.94 | 671,992 | 1,025 | 689,627 |
| 02/03/2008 | 1.14 | 0.92 | 1.07 | 2,012,510 | 2,023 | 1,909,578 |
| 02/02/2008 | 1.15 | 1.04 | 1.04 | 1,607,374 | 1,775 | 1,470,591 |
| 02/01/2008 | 1.15 | 1.05 | 1.09 | 1,614,870 | 1,789 | 1,467,804 |
| 02/12/2007 | 1.15 | 1.07 | 1.12 | 910,411 | 1,029 | 813,558 |
| 01/11/2007 | 1.39 | 1.11 | 1.13 | 4,631,937 | 3,775 | 3,731,262 |
| 01/10/2007 | 1.34 | 1.11 | 1.34 | 6,238,222 | 4,566 | 5,150,452 |
| 02/09/2007 | 1.20 | 1.09 | 1.11 | 2,249,599 | 2,324 | 1,966,550 |