Menu

INVESTORS INDUSTRIAL AND PROPERTIES PLC Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 16/09/2019
MarketOTC
High Price0.06
Last Closing0.05
No. of Transactions4
SectorReal Estate
Low Price0.06
Opening Price0.06
No. of Shares10,000
Div0.00
Change0.01
Closing Price0.06
Average Price0.06
P/EN
Value Traded600

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/09/2019 0.06 0.06 0.06 600 4 10,000
15/09/2019 0.05 0.05 0.05 9,250 14 185,000
12/09/2019 0.06 0.05 0.06 19,899 21 397,900
10/09/2019 0.06 0.05 0.06 506 4 10,100
09/09/2019 0.06 0.05 0.06 7,365 24 124,450
05/09/2019 0.06 0.05 0.06 662 6 13,200
03/09/2019 0.06 0.05 0.06 2,680 8 52,399
20/08/2019 0.06 0.05 0.06 21,105 30 420,916
18/08/2019 0.06 0.05 0.06 1,762 5 35,155
15/08/2019 0.06 0.05 0.06 337 2 6,700
07/08/2019 0.06 0.06 0.06 15,003 2 250,050
06/08/2019 0.06 0.05 0.06 1,255 2 25,077
05/08/2019 0.06 0.06 0.06 705 3 11,750
31/07/2019 0.06 0.05 0.06 45 3 800
30/07/2019 0.06 0.06 0.06 219 1 3,656
29/07/2019 0.06 0.06 0.06 1,854 3 30,900
18/07/2019 0.06 0.05 0.06 12,165 28 243,250
16/07/2019 0.06 0.06 0.06 864 4 14,400
15/07/2019 0.06 0.06 0.06 8,735 7 145,575
11/07/2019 0.06 0.06 0.06 1,260 7 21,000
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2019 0.06 0.05 0.06 27,770 49 532,450
01/09/2019 0.06 0.05 0.06 3,342 14 65,599
18/08/2019 0.06 0.05 0.06 22,867 35 456,071
28/07/2019 0.06 0.05 0.06 2,118 7 35,356
14/07/2019 0.06 0.05 0.06 21,764 39 403,225
07/07/2019 0.07 0.06 0.06 18,761 55 312,600
30/06/2019 0.07 0.06 0.06 31,878 68 531,203
16/06/2019 0.07 0.06 0.07 1,866 8 31,090
10/06/2019 0.07 0.06 0.07 763 14 12,645
26/05/2019 0.07 0.05 0.07 5,337 22 94,675
19/05/2019 0.07 0.06 0.06 2,456 8 40,910
12/05/2019 0.07 0.06 0.07 3,616 12 60,190
05/05/2019 0.07 0.06 0.07 1,267 3 21,100
28/04/2019 0.07 0.06 0.07 6,272 24 102,828
21/04/2019 0.07 0.06 0.07 10,529 30 174,628
14/04/2019 0.08 0.06 0.08 7,769 33 111,172
24/03/2019 0.08 0.07 0.08 14,635 38 209,000
17/03/2019 0.08 0.06 0.08 55,628 102 812,078
24/02/2019 0.09 0.07 0.08 45,800 24 598,735
17/02/2019 0.09 0.08 0.09 23,206 33 285,290
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 0.06 0.05 0.06 40,166 44 749,648
01/07/2019 0.07 0.05 0.06 63,918 147 1,105,734
02/06/2019 0.07 0.06 0.07 16,436 53 273,760
01/05/2019 0.07 0.05 0.07 13,463 51 229,975
01/04/2019 0.08 0.06 0.07 26,759 92 421,178
03/03/2019 0.08 0.06 0.07 123,615 222 1,782,143
03/02/2019 0.09 0.07 0.08 142,354 176 1,812,486
02/01/2019 0.09 0.06 0.09 173,491 201 2,466,738
02/12/2018 0.08 0.07 0.08 29,271 99 416,380
01/11/2018 0.09 0.07 0.08 190,670 251 2,473,321
01/10/2018 0.09 0.07 0.08 58,811 118 781,248
02/09/2018 0.09 0.07 0.08 108,174 180 1,342,721
01/08/2018 0.08 0.07 0.08 25,111 87 358,210
01/07/2018 0.10 0.07 0.08 78,575 186 996,083
03/06/2018 0.09 0.08 0.09 98,654 175 1,231,945
02/05/2018 0.12 0.09 0.10 506,504 903 4,857,806
01/04/2018 0.13 0.08 0.10 1,092,884 1,266 10,825,769
01/03/2018 0.09 0.03 0.09 383,264 734 5,998,705
01/02/2018 0.04 0.03 0.04 124,566 80 4,010,980
02/01/2018 0.05 0.03 0.04 20,939 22 524,595