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 |
---|---|---|---|---|---|---|
20/06/2016 | 0.23 | 0.23 | 0.23 | 6,808 | 15 | 29,600 |
19/06/2016 | 0.23 | 0.23 | 0.23 | 8,993 | 20 | 39,100 |
16/06/2016 | 0.23 | 0.22 | 0.23 | 28,285 | 22 | 123,000 |
15/06/2016 | 0.23 | 0.22 | 0.23 | 3,614 | 12 | 15,800 |
14/06/2016 | 0.23 | 0.22 | 0.23 | 121,533 | 112 | 551,077 |
13/06/2016 | 0.23 | 0.21 | 0.23 | 46,726 | 59 | 209,300 |
12/06/2016 | 0.23 | 0.22 | 0.22 | 11,120 | 20 | 50,477 |
09/06/2016 | 0.23 | 0.23 | 0.23 | 2,404 | 4 | 10,450 |
08/06/2016 | 0.25 | 0.24 | 0.24 | 32,323 | 64 | 133,160 |
07/06/2016 | 0.25 | 0.25 | 0.25 | 5,040 | 14 | 20,158 |
06/06/2016 | 0.27 | 0.26 | 0.26 | 24,274 | 25 | 92,971 |
05/06/2016 | 0.27 | 0.27 | 0.27 | 2,430 | 3 | 9,000 |
01/06/2016 | 0.28 | 0.27 | 0.28 | 3,268 | 8 | 12,100 |
31/05/2016 | 0.28 | 0.27 | 0.28 | 16,246 | 20 | 59,700 |
30/05/2016 | 0.28 | 0.27 | 0.28 | 9,727 | 15 | 35,785 |
29/05/2016 | 0.27 | 0.27 | 0.27 | 50,803 | 31 | 188,160 |
26/05/2016 | 0.28 | 0.28 | 0.28 | 33,582 | 30 | 119,937 |
24/05/2016 | 0.30 | 0.29 | 0.29 | 205,485 | 31 | 708,500 |
23/05/2016 | 0.30 | 0.28 | 0.30 | 27,724 | 37 | 94,000 |
22/05/2016 | 0.29 | 0.28 | 0.29 | 38,399 | 51 | 132,549 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/08/2011 | 0.33 | 0.30 | 0.32 | 1,610,764 | 465 | 5,104,006 |
07/08/2011 | 0.30 | 0.28 | 0.30 | 13,623 | 55 | 46,770 |
31/07/2011 | 0.30 | 0.28 | 0.29 | 233,132 | 34 | 777,914 |
24/07/2011 | 0.31 | 0.28 | 0.30 | 728,141 | 102 | 2,471,844 |
17/07/2011 | 0.31 | 0.27 | 0.29 | 706,653 | 71 | 2,444,968 |
10/07/2011 | 0.30 | 0.28 | 0.30 | 383,138 | 127 | 1,279,410 |
03/07/2011 | 0.29 | 0.26 | 0.28 | 654,405 | 78 | 2,420,069 |
26/06/2011 | 0.29 | 0.27 | 0.27 | 712,627 | 77 | 2,489,309 |
19/06/2011 | 0.27 | 0.25 | 0.27 | 774,308 | 59 | 2,911,345 |
12/06/2011 | 0.29 | 0.27 | 0.27 | 652,363 | 38 | 2,360,156 |
05/06/2011 | 0.30 | 0.27 | 0.29 | 663,996 | 75 | 2,314,806 |
29/05/2011 | 0.30 | 0.28 | 0.28 | 673,457 | 53 | 2,405,012 |
22/05/2011 | 0.30 | 0.28 | 0.28 | 697,588 | 68 | 2,432,710 |
15/05/2011 | 0.31 | 0.28 | 0.29 | 840,587 | 180 | 2,813,352 |
08/05/2011 | 0.32 | 0.30 | 0.32 | 525,843 | 250 | 1,743,330 |
02/05/2011 | 0.30 | 0.28 | 0.30 | 699,852 | 115 | 2,493,795 |
24/04/2011 | 0.29 | 0.27 | 0.29 | 31,029 | 91 | 112,841 |
17/04/2011 | 0.28 | 0.26 | 0.27 | 332,872 | 254 | 1,275,711 |
10/04/2011 | 0.29 | 0.26 | 0.27 | 368,057 | 197 | 1,385,738 |
03/04/2011 | 0.30 | 0.26 | 0.29 | 651,085 | 136 | 2,273,114 |