Menu

MODEL RESTAURANTS COMPANY PLC Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
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
28/11/2016 0.42 0.40 0.42 7,415 16 18,101
27/11/2016 0.42 0.41 0.42 556 4 1,349
24/11/2016 0.42 0.41 0.42 87,020 24 211,934
22/11/2016 0.43 0.42 0.43 90,613 23 215,725
21/11/2016 0.43 0.42 0.43 673 3 1,600
20/11/2016 0.43 0.42 0.43 5,946 13 14,129
17/11/2016 0.42 0.40 0.42 20,637 31 50,121
16/11/2016 0.42 0.41 0.42 2,581 9 6,150
15/11/2016 0.43 0.42 0.43 882 3 2,100
14/11/2016 0.42 0.40 0.42 5,633 15 13,600
13/11/2016 0.42 0.41 0.41 11,895 20 29,000
10/11/2016 0.43 0.42 0.42 14,044 16 33,300
09/11/2016 0.43 0.41 0.43 9,527 23 22,718
08/11/2016 0.42 0.41 0.42 1,278 6 3,100
07/11/2016 0.42 0.40 0.42 10,525 27 25,698
06/11/2016 0.40 0.38 0.40 31,817 35 81,350
03/11/2016 0.41 0.40 0.40 10,100 18 25,200
02/11/2016 0.42 0.40 0.42 45,461 67 110,890
01/11/2016 0.44 0.42 0.42 1,981 12 4,659
31/10/2016 0.44 0.43 0.44 5,140 8 11,800
Date High Low Closing Value Traded No. of Trans No. of Shares
21/07/2013 0.17 0.15 0.15 4,184 33 27,009
14/07/2013 0.17 0.16 0.17 3,618 13 22,551
07/07/2013 0.17 0.16 0.17 4,200 30 26,130
30/06/2013 0.17 0.16 0.17 2,994 27 18,455
23/06/2013 0.17 0.16 0.17 20,196 53 122,833
16/06/2013 0.17 0.16 0.16 6,218 21 38,061
09/06/2013 0.18 0.16 0.18 4,108 20 24,204
02/06/2013 0.18 0.16 0.17 13,855 74 81,000
26/05/2013 0.19 0.17 0.18 118,656 184 691,299
19/05/2013 0.20 0.19 0.19 8,518 41 44,825
12/05/2013 0.20 0.18 0.20 16,690 48 87,758
05/05/2013 0.20 0.18 0.19 60,902 127 326,255
28/04/2013 0.20 0.19 0.20 38,256 78 192,779
21/04/2013 0.21 0.20 0.20 20,478 44 101,550
14/04/2013 0.23 0.21 0.21 59,454 126 274,061
07/04/2013 0.22 0.21 0.22 183,198 197 854,432
31/03/2013 0.22 0.21 0.21 65,761 148 311,938
24/03/2013 0.21 0.20 0.21 203,031 133 967,677
17/03/2013 0.21 0.20 0.21 107,332 131 525,529
10/03/2013 0.22 0.21 0.21 62,652 109 298,250
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2009 0.77 0.69 0.70 353,589 588 493,953
04/01/2009 0.79 0.64 0.72 368,256 668 523,132
01/12/2008 1.00 0.68 0.68 558,106 738 682,952
02/11/2008 1.26 0.87 0.96 1,054,900 1,008 953,826
05/10/2008 1.51 1.00 1.10 1,259,506 893 1,003,030
01/09/2008 1.81 1.52 1.54 5,019,315 2,351 3,025,781
03/08/2008 1.82 1.51 1.77 12,883,928 5,875 7,633,999
01/07/2008 1.72 1.37 1.62 6,247,198 3,750 3,969,364
01/06/2008 1.60 1.32 1.60 8,256,741 5,404 5,581,160
04/05/2008 1.39 1.23 1.37 2,141,914 2,410 1,636,595
01/04/2008 1.38 1.27 1.29 1,187,405 2,405 903,532
02/03/2008 1.47 1.25 1.34 3,300,173 5,323 2,420,094
02/02/2008 1.78 1.37 1.37 8,636,338 30,013 5,509,327