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
29/09/2016 0.38 0.36 0.38 44,407 38 120,919
28/09/2016 0.37 0.36 0.37 25,240 17 70,042
27/09/2016 0.37 0.36 0.37 6,890 8 18,750
26/09/2016 0.37 0.37 0.37 6,494 7 17,550
25/09/2016 0.37 0.36 0.37 138,525 30 382,526
22/09/2016 0.37 0.36 0.37 102,351 5 284,300
21/09/2016 0.37 0.36 0.37 4,241 6 11,774
19/09/2016 0.37 0.36 0.37 30,000 24 83,250
18/09/2016 0.36 0.35 0.36 9,645 10 27,500
08/09/2016 0.36 0.35 0.36 8,095 17 22,500
07/09/2016 0.36 0.34 0.36 23,779 30 67,676
06/09/2016 0.35 0.33 0.35 29,354 21 86,944
05/09/2016 0.34 0.33 0.34 11,882 12 35,400
31/08/2016 0.34 0.34 0.34 131,835 27 387,750
30/08/2016 0.35 0.34 0.35 3,563 7 10,450
29/08/2016 0.35 0.34 0.35 116,287 14 332,285
28/08/2016 0.35 0.34 0.35 7,072 14 20,300
25/08/2016 0.34 0.33 0.34 160,691 31 481,624
24/08/2016 0.33 0.33 0.33 54,452 17 165,006
23/08/2016 0.32 0.32 0.32 16,016 3 50,049
Date High Low Closing Value Traded No. of Trans No. of Shares
14/10/2012 0.21 0.19 0.20 59,897 209 302,885
07/10/2012 0.23 0.19 0.20 131,326 317 621,346
30/09/2012 0.27 0.23 0.23 55,569 109 215,241
23/09/2012 0.29 0.27 0.27 86,714 176 314,183
16/09/2012 0.31 0.27 0.27 1,540,634 365 5,314,543
09/09/2012 0.31 0.28 0.30 231,914 332 780,028
02/09/2012 0.32 0.30 0.30 42,287 81 139,147
26/08/2012 0.32 0.31 0.31 84,712 85 272,820
22/08/2012 0.32 0.31 0.32 3,039 17 9,770
12/08/2012 0.33 0.31 0.31 106,546 140 333,853
05/08/2012 0.34 0.32 0.32 64,955 100 199,501
29/07/2012 0.34 0.32 0.34 298,629 237 882,263
22/07/2012 0.33 0.32 0.33 14,405 34 43,897
15/07/2012 0.34 0.33 0.33 454,383 379 1,359,562
08/07/2012 0.36 0.33 0.33 637,631 502 1,804,350
01/07/2012 0.35 0.31 0.35 457,986 210 1,336,597
24/06/2012 0.32 0.30 0.31 51,845 66 167,354
17/06/2012 0.33 0.31 0.32 115,663 119 362,124
10/06/2012 0.33 0.31 0.32 82,646 110 260,668
03/06/2012 0.33 0.31 0.32 70,125 78 218,962