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 |
|---|---|---|---|---|---|---|
| 09/10/2025 | 1.25 | 1.24 | 1.24 | 2,656 | 4 | 2,140 |
| 08/10/2025 | 1.25 | 1.25 | 1.25 | 3,313 | 6 | 2,650 |
| 07/10/2025 | 1.24 | 1.21 | 1.22 | 16,460 | 16 | 13,469 |
| 06/10/2025 | 1.27 | 1.24 | 1.27 | 7,994 | 15 | 6,386 |
| 05/10/2025 | 1.25 | 1.24 | 1.25 | 3,021 | 10 | 2,435 |
| 02/10/2025 | 1.25 | 1.22 | 1.24 | 6,366 | 14 | 5,171 |
| 01/10/2025 | 1.21 | 1.20 | 1.21 | 12,627 | 11 | 10,521 |
| 30/09/2025 | 1.22 | 1.20 | 1.21 | 16,194 | 18 | 13,483 |
| 29/09/2025 | 1.18 | 1.18 | 1.18 | 79 | 1 | 67 |
| 28/09/2025 | 1.16 | 1.16 | 1.16 | 1,082 | 3 | 933 |
| 24/09/2025 | 1.20 | 1.19 | 1.20 | 1,693 | 5 | 1,421 |
| 23/09/2025 | 1.18 | 1.15 | 1.18 | 12,226 | 18 | 10,601 |
| 22/09/2025 | 1.22 | 1.16 | 1.16 | 51,589 | 33 | 43,769 |
| 21/09/2025 | 1.22 | 1.22 | 1.22 | 418 | 1 | 343 |
| 18/09/2025 | 1.23 | 1.22 | 1.22 | 794 | 5 | 646 |
| 17/09/2025 | 1.23 | 1.20 | 1.23 | 3,507 | 8 | 2,911 |
| 16/09/2025 | 1.21 | 1.20 | 1.21 | 566 | 2 | 470 |
| 15/09/2025 | 1.21 | 1.21 | 1.21 | 2,057 | 8 | 1,700 |
| 14/09/2025 | 1.23 | 1.21 | 1.21 | 27,048 | 11 | 22,242 |
| 10/09/2025 | 1.25 | 1.24 | 1.25 | 3,110 | 8 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/09/2022 | 0.27 | 0.26 | 0.27 | 1,584 | 9 | 6,087 |
| 28/08/2022 | 0.28 | 0.27 | 0.27 | 603 | 5 | 2,225 |
| 21/08/2022 | 0.28 | 0.26 | 0.28 | 644 | 6 | 2,412 |
| 14/08/2022 | 0.28 | 0.26 | 0.27 | 3,642 | 24 | 13,410 |
| 07/08/2022 | 0.29 | 0.28 | 0.29 | 598 | 12 | 2,130 |
| 31/07/2022 | 0.29 | 0.28 | 0.29 | 1,808 | 13 | 6,450 |
| 24/07/2022 | 0.29 | 0.28 | 0.29 | 1,018 | 12 | 3,600 |
| 17/07/2022 | 0.29 | 0.28 | 0.29 | 3,184 | 15 | 11,200 |
| 13/07/2022 | 0.30 | 0.29 | 0.29 | 3,138 | 11 | 10,820 |
| 03/07/2022 | 0.30 | 0.26 | 0.30 | 36,370 | 110 | 129,814 |
| 26/06/2022 | 0.27 | 0.26 | 0.27 | 3,160 | 13 | 12,141 |
| 19/06/2022 | 0.27 | 0.26 | 0.27 | 8,893 | 31 | 34,150 |
| 12/06/2022 | 0.27 | 0.24 | 0.27 | 23,045 | 56 | 89,466 |
| 05/06/2022 | 0.25 | 0.23 | 0.25 | 3,184 | 24 | 13,375 |
| 29/05/2022 | 0.26 | 0.24 | 0.25 | 1,053 | 12 | 4,319 |
| 22/05/2022 | 0.26 | 0.23 | 0.26 | 20,127 | 66 | 82,732 |
| 15/05/2022 | 0.27 | 0.25 | 0.25 | 11,069 | 34 | 44,002 |
| 08/05/2022 | 0.27 | 0.25 | 0.26 | 11,457 | 52 | 44,279 |
| 24/04/2022 | 0.27 | 0.26 | 0.26 | 4,138 | 22 | 15,904 |
| 17/04/2022 | 0.27 | 0.25 | 0.27 | 36,212 | 69 | 139,461 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2010 | 0.44 | 0.40 | 0.40 | 186,894 | 461 | 442,996 |
| 01/11/2010 | 0.47 | 0.41 | 0.43 | 256,683 | 606 | 578,189 |
| 03/10/2010 | 0.47 | 0.41 | 0.42 | 674,449 | 493 | 1,597,343 |
| 01/09/2010 | 0.53 | 0.45 | 0.46 | 561,029 | 977 | 1,126,183 |
| 01/08/2010 | 0.48 | 0.41 | 0.47 | 356,684 | 806 | 809,581 |
| 01/07/2010 | 0.45 | 0.41 | 0.43 | 127,124 | 414 | 297,131 |
| 01/06/2010 | 0.46 | 0.41 | 0.41 | 137,219 | 448 | 315,790 |
| 02/05/2010 | 0.52 | 0.43 | 0.44 | 337,772 | 704 | 701,393 |
| 01/04/2010 | 0.57 | 0.48 | 0.52 | 1,711,615 | 1,837 | 3,244,013 |
| 01/03/2010 | 0.53 | 0.41 | 0.49 | 2,506,687 | 2,671 | 5,215,964 |
| 01/02/2010 | 0.47 | 0.39 | 0.41 | 452,087 | 950 | 1,083,256 |
| 03/01/2010 | 0.57 | 0.45 | 0.47 | 618,072 | 992 | 1,189,558 |
| 01/12/2009 | 0.59 | 0.49 | 0.51 | 811,584 | 1,118 | 1,499,406 |
| 01/11/2009 | 0.66 | 0.51 | 0.59 | 2,798,925 | 2,420 | 4,592,952 |
| 01/10/2009 | 0.58 | 0.53 | 0.54 | 491,764 | 925 | 885,233 |
| 01/09/2009 | 0.66 | 0.57 | 0.57 | 1,997,922 | 2,138 | 3,314,447 |
| 02/08/2009 | 0.72 | 0.54 | 0.59 | 7,837,728 | 4,375 | 12,273,097 |
| 01/07/2009 | 0.65 | 0.54 | 0.56 | 1,536,444 | 1,675 | 2,574,796 |
| 01/06/2009 | 0.78 | 0.59 | 0.61 | 4,614,998 | 3,447 | 6,540,018 |
| 03/05/2009 | 0.74 | 0.56 | 0.74 | 5,241,579 | 3,625 | 8,285,391 |