OFFTEC HOLDING GROUP PLC Historical
Performance Indicators 12/08/2026
MarketFirst
High Price1.12
Last Closing1.12
No. of Transactions18
SectorCommercial Services
Low Price1.10
Opening Price1.11
No. of Shares17,700
Div0.00
Change0.00
Closing Price1.12
Average Price1.10
P/E8.26
Value Traded19,509
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2025 | 1.20 | 1.18 | 1.20 | 15,319 | 17 | 12,881 |
| 06/08/2025 | 1.20 | 1.17 | 1.18 | 29,718 | 40 | 25,209 |
| 05/08/2025 | 1.20 | 1.13 | 1.17 | 47,994 | 45 | 40,723 |
| 04/08/2025 | 1.16 | 1.14 | 1.16 | 4,426 | 12 | 3,856 |
| 03/08/2025 | 1.17 | 1.15 | 1.17 | 33,723 | 33 | 29,251 |
| 31/07/2025 | 1.15 | 1.15 | 1.15 | 1,473 | 2 | 1,281 |
| 30/07/2025 | 1.15 | 1.10 | 1.15 | 31,594 | 28 | 28,274 |
| 29/07/2025 | 1.12 | 1.11 | 1.12 | 5,441 | 11 | 4,859 |
| 28/07/2025 | 1.14 | 1.12 | 1.14 | 1,127 | 4 | 1,000 |
| 27/07/2025 | 1.13 | 1.13 | 1.13 | 3,028 | 5 | 2,680 |
| 24/07/2025 | 1.13 | 1.12 | 1.12 | 4,707 | 16 | 4,192 |
| 23/07/2025 | 1.16 | 1.13 | 1.13 | 6,753 | 18 | 5,930 |
| 22/07/2025 | 1.16 | 1.14 | 1.14 | 11,564 | 14 | 10,060 |
| 21/07/2025 | 1.15 | 1.14 | 1.14 | 15,311 | 17 | 13,353 |
| 20/07/2025 | 1.14 | 1.12 | 1.14 | 6,089 | 9 | 5,376 |
| 17/07/2025 | 1.12 | 1.11 | 1.12 | 10,230 | 13 | 9,135 |
| 16/07/2025 | 1.14 | 1.12 | 1.14 | 6,072 | 20 | 5,375 |
| 15/07/2025 | 1.15 | 1.12 | 1.12 | 18,205 | 25 | 16,100 |
| 14/07/2025 | 1.15 | 1.12 | 1.13 | 47,160 | 50 | 41,454 |
| 13/07/2025 | 1.12 | 1.07 | 1.12 | 32,098 | 57 | 29,068 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2021 | 0.33 | 0.32 | 0.32 | 2,582 | 13 | 8,069 |
| 26/09/2021 | 0.33 | 0.31 | 0.32 | 1,812 | 15 | 5,695 |
| 19/09/2021 | 0.32 | 0.32 | 0.32 | 2,272 | 4 | 7,100 |
| 12/09/2021 | 0.33 | 0.32 | 0.32 | 14,572 | 56 | 44,738 |
| 05/09/2021 | 0.32 | 0.32 | 0.32 | 2,288 | 15 | 7,150 |
| 29/08/2021 | 0.32 | 0.31 | 0.32 | 7,439 | 10 | 23,994 |
| 22/08/2021 | 0.31 | 0.30 | 0.30 | 1,560 | 4 | 5,100 |
| 15/08/2021 | 0.31 | 0.30 | 0.31 | 11,475 | 25 | 38,198 |
| 08/08/2021 | 0.32 | 0.31 | 0.31 | 11,170 | 25 | 35,900 |
| 01/08/2021 | 0.33 | 0.32 | 0.32 | 19,837 | 43 | 61,665 |
| 25/07/2021 | 0.34 | 0.32 | 0.34 | 18,138 | 32 | 54,962 |
| 18/07/2021 | 0.34 | 0.33 | 0.34 | 220 | 2 | 650 |
| 11/07/2021 | 0.34 | 0.33 | 0.34 | 6,061 | 17 | 18,224 |
| 04/07/2021 | 0.35 | 0.33 | 0.34 | 13,255 | 20 | 39,405 |
| 27/06/2021 | 0.35 | 0.33 | 0.34 | 38,966 | 50 | 115,522 |
| 20/06/2021 | 0.35 | 0.33 | 0.34 | 53,902 | 111 | 161,883 |
| 13/06/2021 | 0.35 | 0.33 | 0.33 | 18,578 | 61 | 55,179 |
| 06/06/2021 | 0.36 | 0.34 | 0.34 | 41,933 | 53 | 121,875 |
| 30/05/2021 | 0.36 | 0.35 | 0.36 | 13,043 | 33 | 37,250 |
| 23/05/2021 | 0.36 | 0.33 | 0.36 | 39,755 | 76 | 115,137 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2007 | 1.26 | 1.12 | 1.14 | 3,296,034 | 2,952 | 2,802,245 |
| 01/07/2007 | 1.34 | 1.17 | 1.19 | 4,463,892 | 4,035 | 3,539,684 |
| 03/06/2007 | 1.33 | 1.18 | 1.18 | 2,899,580 | 3,319 | 2,289,287 |
| 01/05/2007 | 1.50 | 1.22 | 1.29 | 12,707,388 | 8,114 | 9,328,346 |
| 01/04/2007 | 8.34 | 7.93 | 8.08 | 1,503,121 | 791 | 185,438 |
| 01/03/2007 | 8.60 | 6.70 | 8.11 | 4,522,537 | 1,922 | 594,259 |
| 01/02/2007 | 7.15 | 6.18 | 7.00 | 1,138,844 | 890 | 171,064 |
| 07/01/2007 | 7.29 | 6.10 | 7.08 | 1,316,770 | 980 | 192,502 |
| 03/12/2006 | 7.24 | 6.02 | 6.49 | 460,514 | 367 | 71,062 |
| 01/11/2006 | 8.00 | 6.70 | 6.82 | 1,466,303 | 892 | 194,955 |
| 01/10/2006 | 8.35 | 5.00 | 7.45 | 4,390,110 | 1,072 | 628,713 |
| 03/09/2006 | 6.48 | 4.75 | 4.99 | 2,009,466 | 456 | 332,773 |
| 01/08/2006 | 4.86 | 4.00 | 4.86 | 605,092 | 400 | 139,428 |
| 02/07/2006 | 6.79 | 4.38 | 4.56 | 632,357 | 223 | 120,468 |
| 01/06/2006 | 7.59 | 5.88 | 6.96 | 472,886 | 224 | 68,990 |
| 01/05/2006 | 7.87 | 6.35 | 7.40 | 753,788 | 314 | 105,755 |
| 02/04/2006 | 9.20 | 7.00 | 7.60 | 1,795,068 | 535 | 222,109 |
| 01/03/2006 | 10.23 | 7.33 | 9.10 | 3,824,873 | 850 | 436,039 |
| 01/02/2006 | 15.71 | 10.74 | 10.74 | 17,513,756 | 1,516 | 1,272,379 |
| 02/01/2006 | 14.94 | 7.14 | 14.85 | 8,834,909 | 856 | 785,210 |