OFFTEC HOLDING GROUP PLC Historical
Performance Indicators 17/09/2026
MarketFirst
High Price1.14
Last Closing1.14
No. of Transactions14
SectorCommercial Services
Low Price1.13
Opening Price1.13
No. of Shares6,094
Div0.00
Change0.00
Closing Price1.14
Average Price1.13
P/E8.4
Value Traded6,890
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/09/2025 | 1.21 | 1.21 | 1.21 | 2,057 | 8 | 1,700 |
| 14/09/2025 | 1.23 | 1.21 | 1.21 | 27,048 | 11 | 22,242 |
| 10/09/2025 | 1.25 | 1.24 | 1.25 | 3,110 | 8 | 2,500 |
| 09/09/2025 | 1.22 | 1.21 | 1.22 | 10,717 | 8 | 8,829 |
| 08/09/2025 | 1.24 | 1.22 | 1.22 | 7,347 | 11 | 6,000 |
| 07/09/2025 | 1.25 | 1.24 | 1.24 | 1,722 | 3 | 1,380 |
| 03/09/2025 | 1.25 | 1.24 | 1.25 | 1,552 | 4 | 1,251 |
| 02/09/2025 | 1.25 | 1.24 | 1.25 | 745 | 2 | 600 |
| 01/09/2025 | 1.25 | 1.24 | 1.25 | 534 | 4 | 430 |
| 28/08/2025 | 1.26 | 1.23 | 1.26 | 3,776 | 7 | 3,052 |
| 27/08/2025 | 1.26 | 1.23 | 1.23 | 2,177 | 6 | 1,753 |
| 26/08/2025 | 1.27 | 1.23 | 1.27 | 3,082 | 11 | 2,458 |
| 25/08/2025 | 1.23 | 1.23 | 1.23 | 2,364 | 2 | 1,922 |
| 24/08/2025 | 1.24 | 1.23 | 1.23 | 6,364 | 11 | 5,172 |
| 21/08/2025 | 1.24 | 1.23 | 1.23 | 4,714 | 3 | 3,824 |
| 20/08/2025 | 1.25 | 1.24 | 1.24 | 15,830 | 6 | 12,764 |
| 19/08/2025 | 1.26 | 1.24 | 1.25 | 7,886 | 14 | 6,320 |
| 18/08/2025 | 1.28 | 1.26 | 1.27 | 6,498 | 10 | 5,125 |
| 17/08/2025 | 1.28 | 1.26 | 1.26 | 3,236 | 7 | 2,545 |
| 14/08/2025 | 1.30 | 1.27 | 1.29 | 21,980 | 30 | 17,195 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/11/2021 | 0.33 | 0.31 | 0.31 | 15,114 | 57 | 47,767 |
| 07/11/2021 | 0.32 | 0.30 | 0.32 | 36,243 | 93 | 117,429 |
| 31/10/2021 | 0.32 | 0.31 | 0.31 | 12,556 | 48 | 40,400 |
| 24/10/2021 | 0.32 | 0.31 | 0.32 | 1,169 | 7 | 3,670 |
| 17/10/2021 | 0.33 | 0.31 | 0.32 | 9,842 | 45 | 30,760 |
| 10/10/2021 | 0.33 | 0.32 | 0.33 | 4,288 | 16 | 13,398 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2007 | 1.20 | 1.09 | 1.11 | 2,249,599 | 2,324 | 1,966,550 |
| 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 |