OFFTEC HOLDING GROUP PLC Historical
Performance Indicators 22/10/2025
MarketSecond
High Price1.21
Last Closing1.21
No. of Transactions6
SectorCommercial Services
Low Price1.20
Opening Price1.21
No. of Shares2,800
Div4.16
Change-0.01
Closing Price1.20
Average Price1.21
P/E6.45
Value Traded3,387
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.21 | 1.20 | 1.20 | 3,387 | 6 | 2,800 |
| 21/10/2025 | 1.25 | 1.20 | 1.21 | 40,288 | 32 | 33,180 |
| 20/10/2025 | 1.27 | 1.25 | 1.26 | 14,381 | 21 | 11,445 |
| 19/10/2025 | 1.24 | 1.24 | 1.24 | 2,133 | 2 | 1,720 |
| 16/10/2025 | 1.24 | 1.24 | 1.24 | 2,914 | 2 | 2,350 |
| 15/10/2025 | 1.25 | 1.23 | 1.24 | 4,423 | 7 | 3,570 |
| 14/10/2025 | 1.25 | 1.23 | 1.23 | 3,971 | 6 | 3,212 |
| 13/10/2025 | 1.25 | 1.23 | 1.23 | 6,585 | 15 | 5,307 |
| 12/10/2025 | 1.24 | 1.23 | 1.24 | 9,642 | 7 | 7,824 |
| 09/10/2025 | 1.25 | 1.24 | 1.24 | 2,656 | 4 | 2,140 |
| 08/10/2025 | 1.25 | 1.25 | 1.25 | 3,313 | 6 | 2,650 |
| 07/10/2025 | 1.24 | 1.21 | 1.22 | 16,460 | 16 | 13,469 |
| 06/10/2025 | 1.27 | 1.24 | 1.27 | 7,994 | 15 | 6,386 |
| 05/10/2025 | 1.25 | 1.24 | 1.25 | 3,021 | 10 | 2,435 |
| 02/10/2025 | 1.25 | 1.22 | 1.24 | 6,366 | 14 | 5,171 |
| 01/10/2025 | 1.21 | 1.20 | 1.21 | 12,627 | 11 | 10,521 |
| 30/09/2025 | 1.22 | 1.20 | 1.21 | 16,194 | 18 | 13,483 |
| 29/09/2025 | 1.18 | 1.18 | 1.18 | 79 | 1 | 67 |
| 28/09/2025 | 1.16 | 1.16 | 1.16 | 1,082 | 3 | 933 |
| 24/09/2025 | 1.20 | 1.19 | 1.20 | 1,693 | 5 | 1,421 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/10/2025 | 1.25 | 1.23 | 1.24 | 27,534 | 37 | 22,263 |
| 05/10/2025 | 1.27 | 1.21 | 1.24 | 33,444 | 51 | 27,080 |
| 28/09/2025 | 1.25 | 1.16 | 1.24 | 36,349 | 47 | 30,175 |
| 21/09/2025 | 1.22 | 1.15 | 1.20 | 65,926 | 57 | 56,134 |
| 14/09/2025 | 1.23 | 1.20 | 1.22 | 33,973 | 34 | 27,969 |
| 07/09/2025 | 1.25 | 1.21 | 1.25 | 22,896 | 30 | 18,709 |
| 31/08/2025 | 1.25 | 1.24 | 1.25 | 2,830 | 10 | 2,281 |
| 24/08/2025 | 1.27 | 1.23 | 1.26 | 17,763 | 37 | 14,357 |
| 17/08/2025 | 1.28 | 1.23 | 1.23 | 38,164 | 40 | 30,578 |
| 10/08/2025 | 1.30 | 1.20 | 1.29 | 86,712 | 107 | 69,971 |
| 03/08/2025 | 1.20 | 1.13 | 1.20 | 131,180 | 147 | 111,920 |
| 27/07/2025 | 1.15 | 1.10 | 1.15 | 42,663 | 50 | 38,094 |
| 20/07/2025 | 1.16 | 1.12 | 1.12 | 44,423 | 74 | 38,911 |
| 13/07/2025 | 1.15 | 1.07 | 1.12 | 113,765 | 165 | 101,132 |
| 06/07/2025 | 1.11 | 1.03 | 1.08 | 140,137 | 174 | 130,712 |
| 09/02/2025 | 0.41 | 0.39 | 0.40 | 28,048 | 48 | 70,078 |
| 02/02/2025 | 0.41 | 0.40 | 0.40 | 9,600 | 39 | 23,923 |
| 26/01/2025 | 0.43 | 0.39 | 0.41 | 35,133 | 88 | 85,492 |
| 19/01/2025 | 0.40 | 0.39 | 0.40 | 2,463 | 17 | 6,266 |
| 12/01/2025 | 0.38 | 0.37 | 0.38 | 15,059 | 47 | 40,164 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2025 | 1.25 | 1.15 | 1.21 | 142,981 | 153 | 119,576 |
| 03/08/2025 | 1.30 | 1.13 | 1.26 | 273,818 | 331 | 226,826 |
| 01/07/2025 | 1.16 | 1.03 | 1.15 | 340,989 | 463 | 308,849 |
| 02/02/2025 | 0.41 | 0.39 | 0.40 | 37,648 | 87 | 94,001 |
| 02/01/2025 | 0.43 | 0.37 | 0.41 | 67,149 | 197 | 169,290 |
| 01/12/2024 | 0.45 | 0.36 | 0.39 | 83,159 | 199 | 215,275 |
| 03/11/2024 | 0.44 | 0.38 | 0.44 | 177,392 | 332 | 427,236 |
| 01/10/2024 | 0.37 | 0.33 | 0.37 | 36,748 | 138 | 105,564 |
| 01/09/2024 | 0.37 | 0.34 | 0.34 | 46,921 | 175 | 133,077 |
| 01/08/2024 | 0.35 | 0.30 | 0.35 | 56,659 | 186 | 167,679 |
| 01/07/2024 | 0.32 | 0.30 | 0.31 | 40,773 | 140 | 134,858 |
| 02/06/2024 | 0.32 | 0.30 | 0.31 | 9,417 | 53 | 30,358 |
| 01/05/2024 | 0.32 | 0.29 | 0.31 | 69,369 | 236 | 225,322 |
| 01/04/2024 | 0.34 | 0.31 | 0.33 | 87,504 | 249 | 268,985 |
| 03/03/2024 | 0.47 | 0.32 | 0.32 | 122,593 | 306 | 324,329 |
| 01/02/2024 | 0.49 | 0.44 | 0.47 | 218,830 | 501 | 468,792 |
| 02/01/2024 | 0.49 | 0.39 | 0.47 | 844,609 | 1,392 | 1,903,152 |
| 03/12/2023 | 0.41 | 0.35 | 0.40 | 249,317 | 525 | 650,089 |
| 01/11/2023 | 0.36 | 0.35 | 0.36 | 81,909 | 239 | 231,723 |
| 01/10/2023 | 0.35 | 0.33 | 0.35 | 48,946 | 104 | 143,970 |