Menu

MODEL RESTAURANTS COMPANY PLC Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
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
30/03/2017 0.32 0.32 0.32 752 3 2,350
29/03/2017 0.33 0.33 0.33 1,023 4 3,100
23/03/2017 0.34 0.32 0.34 759 7 2,341
22/03/2017 0.33 0.32 0.33 115,207 4 360,020
21/03/2017 0.34 0.32 0.32 322 5 1,006
20/03/2017 0.33 0.33 0.33 121,770 8 369,000
19/03/2017 0.34 0.33 0.34 2,086 6 6,321
12/03/2017 0.34 0.33 0.34 528 5 1,600
08/03/2017 0.34 0.33 0.34 66 3 198
07/03/2017 0.34 0.34 0.34 17 1 50
06/03/2017 0.34 0.33 0.34 1,057 7 3,200
05/03/2017 0.34 0.33 0.34 289 4 872
02/03/2017 0.34 0.33 0.34 300 5 910
01/03/2017 0.34 0.34 0.34 3,910 8 11,500
28/02/2017 0.35 0.34 0.35 5,559 23 16,338
27/02/2017 0.34 0.33 0.34 2,909 18 8,585
26/02/2017 0.33 0.32 0.33 9,645 28 29,408
23/02/2017 0.32 0.31 0.32 1,173 5 3,750
22/02/2017 0.31 0.30 0.31 8,098 67 26,285
21/02/2017 0.30 0.29 0.30 1,118 5 3,729
Date High Low Closing Value Traded No. of Trans No. of Shares
26/03/2017 0.33 0.32 0.32 1,775 7 5,450
19/03/2017 0.34 0.32 0.34 240,144 30 738,688
12/03/2017 0.34 0.33 0.34 528 5 1,600
05/03/2017 0.34 0.33 0.34 1,430 15 4,320
26/02/2017 0.35 0.32 0.34 22,323 82 66,741
19/02/2017 0.32 0.29 0.32 10,634 81 34,591
12/02/2017 0.31 0.29 0.30 19,143 70 65,130
05/02/2017 0.35 0.30 0.31 137,728 86 446,650
29/01/2017 0.35 0.33 0.34 3,248 16 9,720
22/01/2017 0.37 0.35 0.35 4,532 10 12,925
08/01/2017 0.38 0.36 0.38 897 12 2,475
02/01/2017 0.38 0.37 0.37 750 7 2,000
26/12/2016 0.38 0.37 0.38 35,917 6 97,072
18/12/2016 0.39 0.37 0.38 143,369 23 367,854
11/12/2016 0.41 0.39 0.40 27,750 52 70,977
04/12/2016 0.41 0.39 0.41 35,346 77 89,127
27/11/2016 0.42 0.40 0.40 17,491 52 42,973
20/11/2016 0.43 0.41 0.42 184,253 63 443,388
13/11/2016 0.43 0.40 0.42 41,629 78 100,971
06/11/2016 0.43 0.38 0.42 67,191 107 166,166
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2017 0.34 0.32 0.32 248,087 70 762,468
01/02/2017 0.35 0.29 0.35 185,958 310 601,702
02/01/2017 0.38 0.33 0.35 9,086 41 26,120
01/12/2016 0.41 0.37 0.38 247,569 182 637,991
01/11/2016 0.44 0.38 0.42 362,917 373 881,286
03/10/2016 0.47 0.37 0.44 987,296 590 2,277,404
01/09/2016 0.38 0.33 0.38 440,903 225 1,229,131
01/08/2016 0.35 0.31 0.34 911,655 558 2,749,635
03/07/2016 0.31 0.22 0.31 1,047,369 811 3,862,752
01/06/2016 0.28 0.20 0.23 430,605 554 1,904,136
02/05/2016 0.30 0.27 0.28 568,360 445 2,010,786
03/04/2016 0.30 0.24 0.30 357,515 412 1,312,197
01/03/2016 0.31 0.23 0.25 518,370 551 1,840,508
01/09/2013 0.16 0.14 0.16 8,372 49 57,462
01/08/2013 0.15 0.13 0.15 3,597 40 24,628
01/07/2013 0.17 0.14 0.16 18,560 102 118,525
02/06/2013 0.18 0.16 0.17 46,178 182 277,288
01/05/2013 0.20 0.17 0.18 205,883 407 1,155,822
01/04/2013 0.23 0.19 0.20 354,155 552 1,672,525
03/03/2013 0.24 0.20 0.21 774,204 810 3,579,361