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 26/11/2020
MarketOTC
High Price0.06
Last Closing0.06
No. of Transactions1
SectorHotels and Tourism
Low Price0.06
Opening Price0.06
No. of Shares9
Div0.00
Change0.00
Closing Price0.06
Average Price0.06
P/EN
Value Traded1

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
12/10/2020 0.05 0.05 0.05 5 1 100
08/10/2020 0.05 0.04 0.04 90 4 2,000
07/10/2020 0.05 0.05 0.05 10 1 200
06/10/2020 0.06 0.06 0.06 90 5 1,500
30/09/2020 0.07 0.07 0.07 77 2 1,100
29/09/2020 0.08 0.08 0.08 71 2 891
17/09/2020 0.09 0.09 0.09 1 1 9
15/09/2020 0.10 0.10 0.10 25 1 250
14/09/2020 0.11 0.11 0.11 220 8 2,000
06/09/2020 0.12 0.12 0.12 406 8 3,382
29/07/2020 0.13 0.13 0.13 5,917 2 45,516
Date High Low Closing Value Traded No. of Trans No. of Shares
22/11/2020 0.06 0.06 0.06 1 2 18
15/11/2020 0.06 0.06 0.06 20 4 333
01/11/2020 0.07 0.07 0.07 7 1 100
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
13/05/2018 0.18 0.18 0.18 196 3 1,090
06/05/2018 0.19 0.17 0.18 65 7 358
22/04/2018 0.19 0.17 0.19 529 13 3,105
15/04/2018 0.18 0.16 0.18 655 21 3,845
08/04/2018 0.20 0.18 0.18 989 35 5,020
Date High Low Closing Value Traded No. of Trans No. of Shares
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