Menu

MODEL RESTAURANTS COMPANY 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 10/01/2021
MarketOTC
High Price0.09
Last Closing0.10
No. of Transactions3
SectorHotels and Tourism
Low Price0.09
Opening Price0.09
No. of Shares600
Div0.00
Change-0.01
Closing Price0.09
Average Price0.09
P/EN
Value Traded54

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2021 0.09 0.09 0.09 54 3 600
05/01/2021 0.10 0.10 0.10 7 1 67
04/01/2021 0.10 0.09 0.10 10 4 100
31/12/2020 0.10 0.09 0.09 250 2 2,747
30/12/2020 0.09 0.09 0.09 5 3 53
28/12/2020 0.09 0.08 0.09 8 4 100
14/12/2020 0.08 0.08 0.08 16 2 202
09/12/2020 0.07 0.07 0.07 70 1 1,000
01/12/2020 0.06 0.06 0.06 1 1 9
30/11/2020 0.06 0.06 0.06 1 1 17
29/11/2020 0.06 0.06 0.06 5 1 80
26/11/2020 0.06 0.06 0.06 1 1 9
24/11/2020 0.06 0.06 0.06 1 1 9
16/11/2020 0.06 0.06 0.06 20 4 333
02/11/2020 0.07 0.07 0.07 7 1 100
27/10/2020 0.06 0.06 0.06 77 1 1,279
26/10/2020 0.06 0.06 0.06 103 4 1,721
25/10/2020 0.06 0.06 0.06 53 3 879
22/10/2020 0.07 0.07 0.07 4 1 50
15/10/2020 0.06 0.06 0.06 6 1 100
Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2021 0.09 0.09 0.09 54 3 600
03/01/2021 0.10 0.09 0.10 17 5 167
27/12/2020 0.10 0.08 0.09 263 9 2,900
13/12/2020 0.08 0.08 0.08 16 2 202
06/12/2020 0.07 0.07 0.07 70 1 1,000
29/11/2020 0.06 0.06 0.06 6 3 106
22/11/2020 0.06 0.06 0.06 1 2 18
15/11/2020 0.06 0.06 0.06 20 4 333
25/10/2020 0.06 0.06 0.06 233 8 3,879
18/10/2020 0.07 0.07 0.07 4 1 50
11/10/2020 0.06 0.05 0.06 11 2 200
04/10/2020 0.06 0.04 0.04 190 10 3,700
27/09/2020 0.08 0.07 0.07 148 4 1,991
06/09/2020 0.12 0.12 0.12 406 8 3,382
26/07/2020 0.13 0.13 0.13 5,917 2 45,516
30/12/2018 0.15 0.15 0.15 1 1 9
02/12/2018 0.16 0.16 0.16 112 1 700
18/11/2018 0.17 0.17 0.17 17 3 100
27/05/2018 0.18 0.17 0.18 1,806 11 10,448
20/05/2018 0.19 0.18 0.18 36 7 192
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 0.10 0.06 0.09 349 13 4,111
01/11/2020 0.07 0.06 0.06 34 9 548
01/10/2020 0.07 0.04 0.06 437 21 7,829
01/09/2020 0.12 0.07 0.07 800 22 7,632
01/07/2020 0.13 0.13 0.13 5,917 2 45,516
01/10/2019 0.13 0.13 0.13 13 1 100
01/04/2019 0.15 0.14 0.14 165 17 1,170
02/12/2018 0.16 0.16 0.16 112 1 700
01/11/2018 0.17 0.17 0.17 17 3 100
02/05/2018 0.19 0.17 0.18 2,103 28 12,088
01/04/2018 0.22 0.16 0.19 3,422 79 17,982
01/03/2018 0.27 0.21 0.24 9,373 68 37,690
01/02/2018 0.51 0.23 0.30 6,197 74 18,703
02/01/2018 0.60 0.41 0.51 54,793 397 107,421
03/12/2017 1.08 0.60 0.60 6,376 16 7,600
01/11/2017 1.46 1.19 1.19 794 3 600
01/10/2017 1.79 1.62 1.62 665 2 400
02/04/2017 2.44 1.98 1.98 153,074 56 63,239