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 16/06/2019
MarketOTC
High Price0.07
Last Closing0.07
No. of Transactions8
SectorReal Estate
Low Price0.06
Opening Price0.06
No. of Shares31,090
Div0.00
Change0.00
Closing Price0.07
Average Price0.06
P/EN
Value Traded1,866

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/06/2019 0.07 0.06 0.07 1,866 8 31,090
12/06/2019 0.07 0.06 0.07 187 4 3,100
11/06/2019 0.07 0.06 0.07 259 4 4,300
10/06/2019 0.07 0.06 0.07 317 6 5,245
03/06/2019 0.06 0.06 0.06 137 4 2,275
02/06/2019 0.07 0.06 0.07 3,067 5 51,100
29/05/2019 0.07 0.06 0.07 1,221 6 20,300
28/05/2019 0.07 0.05 0.07 2,782 9 52,100
27/05/2019 0.06 0.06 0.06 1,320 6 22,000
26/05/2019 0.05 0.05 0.05 14 1 275
23/05/2019 0.06 0.06 0.06 904 4 15,060
22/05/2019 0.06 0.06 0.06 345 2 5,750
20/05/2019 0.07 0.06 0.07 1,207 2 20,100
16/05/2019 0.07 0.06 0.07 12 2 190
15/05/2019 0.07 0.06 0.07 943 3 15,700
14/05/2019 0.07 0.06 0.07 2,107 2 35,100
13/05/2019 0.07 0.06 0.07 307 2 5,100
12/05/2019 0.07 0.06 0.07 247 3 4,100
08/05/2019 0.07 0.06 0.07 1,207 2 20,100
05/05/2019 0.06 0.06 0.06 60 1 1,000
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/06/2019 0.07 0.06 0.06 3,204 9 53,375
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
10/02/2019 0.09 0.07 0.09 40,873 66 511,666
27/01/2019 0.09 0.08 0.09 15,261 42 190,650
20/01/2019 0.09 0.06 0.09 133,712 111 1,872,623
06/01/2019 0.07 0.06 0.07 13,003 24 215,800
30/12/2018 0.07 0.07 0.07 1,787 1 25,530
23/12/2018 0.08 0.07 0.08 2,285 20 32,490
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/12/2017 0.05 0.04 0.04 4,115 17 97,300
01/11/2017 0.06 0.04 0.05 32,133 91 661,708
01/10/2017 0.06 0.04 0.05 75,929 102 1,538,047