Brickability Group (BRCK) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brickability Group

Date Open High Low Close* Volume
11/12/2020 53.50p 53.68p 52.10p 52.75p 151232
10/12/2020 54.00p 54.00p 53.05p 53.50p 258102
09/12/2020 54.00p 55.00p 53.55p 54.00p 85296
08/12/2020 54.00p 55.00p 53.24p 54.00p 147786
07/12/2020 53.50p 55.00p 52.21p 55.00p 128019
04/12/2020 52.50p 53.60p 51.55p 52.50p 570997
03/12/2020 51.50p 54.00p 50.66p 54.00p 70159
02/12/2020 52.00p 54.00p 50.80p 51.50p 144194
01/12/2020 55.25p 55.50p 50.52p 52.50p 295637
30/11/2020 55.75p 56.50p 54.50p 55.25p 82317
27/11/2020 56.25p 56.25p 55.15p 55.75p 210170
26/11/2020 57.75p 58.50p 55.10p 56.25p 207604
25/11/2020 55.25p 59.00p 55.25p 57.75p 216787
24/11/2020 55.00p 56.00p 54.76p 55.25p 30057
23/11/2020 54.50p 56.00p 53.00p 56.00p 112657
20/11/2020 54.50p 56.00p 53.55p 56.00p 60353
19/11/2020 54.50p 56.00p 53.00p 54.50p 287587
18/11/2020 52.00p 55.00p 52.00p 54.50p 349072
17/11/2020 52.00p 52.50p 51.55p 52.50p 105222
16/11/2020 50.00p 52.50p 49.25p 52.50p 533267
13/11/2020 49.00p 51.00p 48.60p 49.20p 3745918
12/11/2020 51.00p 51.50p 48.57p 49.00p 254895
10/11/2020 41.00p 48.00p 41.00p 46.00p 489744
09/11/2020 40.00p 42.00p 39.86p 41.00p 227275
06/11/2020 40.00p 40.60p 40.00p 40.00p 6199
05/11/2020 40.00p 40.70p 39.70p 40.00p 56533
04/11/2020 37.50p 40.46p 37.50p 40.00p 318232
03/11/2020 37.70p 38.29p 37.36p 37.50p 177138
02/11/2020 40.50p 40.50p 36.75p 37.70p 252990
30/10/2020 40.50p 40.50p 40.02p 40.50p 4170
29/10/2020 41.50p 41.50p 40.00p 40.50p 114908
28/10/2020 41.50p 41.62p 41.00p 41.50p 28732
27/10/2020 42.00p 43.00p 41.00p 42.00p 175134
26/10/2020 43.00p 43.00p 41.30p 42.00p 181478
23/10/2020 43.50p 43.80p 42.10p 43.00p 116486
22/10/2020 43.50p 43.50p 43.13p 43.50p 26433
21/10/2020 43.50p 43.50p 43.00p 43.50p 212910
20/10/2020 43.50p 43.50p 43.11p 43.50p 13850
19/10/2020 43.50p 43.95p 43.00p 43.50p 62717
16/10/2020 44.00p 44.00p 43.26p 43.50p 307681
15/10/2020 44.50p 44.50p 43.60p 44.00p 104867
14/10/2020 44.50p 45.00p 44.15p 44.50p 61219
13/10/2020 44.00p 44.54p 43.55p 44.50p 224634
12/10/2020 44.50p 44.82p 43.30p 44.00p 413882
09/10/2020 44.00p 45.00p 44.00p 44.50p 76956
08/10/2020 44.00p 44.80p 43.10p 44.00p 192677
07/10/2020 44.50p 44.80p 44.00p 44.00p 46919
06/10/2020 45.00p 45.00p 44.50p 44.50p 278600
05/10/2020 45.00p 45.00p 44.00p 45.00p 119623
02/10/2020 45.00p 45.18p 44.04p 45.00p 113813
01/10/2020 45.00p 45.18p 44.22p 45.00p 34826
30/09/2020 45.00p 45.18p 44.75p 45.00p 194713
29/09/2020 45.00p 45.20p 44.87p 45.00p 8221
28/09/2020 45.00p 45.29p 44.85p 45.00p 48410
25/09/2020 45.00p 45.75p 45.00p 45.00p 18429
24/09/2020 44.00p 45.34p 44.00p 45.00p 133622
23/09/2020 44.50p 45.94p 43.82p 44.50p 1361703
22/09/2020 44.50p 45.00p 43.75p 44.50p 26222
21/09/2020 45.00p 45.75p 43.45p 44.50p 117675
18/09/2020 44.80p 45.00p 43.80p 45.00p 91001
17/09/2020 45.50p 45.50p 43.26p 44.80p 164330
16/09/2020 43.50p 46.75p 43.50p 45.50p 363461
15/09/2020 44.50p 44.80p 43.00p 43.50p 299096
14/09/2020 45.50p 45.50p 44.00p 44.50p 96045
11/09/2020 45.50p 46.00p 45.00p 45.50p 56689
10/09/2020 45.50p 45.50p 45.00p 45.50p 100451
09/09/2020 45.50p 45.50p 45.12p 45.50p 47989
08/09/2020 45.50p 45.50p 45.00p 45.50p 42246
07/09/2020 45.50p 45.66p 45.02p 45.50p 21469
04/09/2020 45.50p 45.74p 45.25p 45.50p 57290
03/09/2020 45.50p 45.68p 45.16p 45.50p 4364
02/09/2020 45.70p 45.71p 45.15p 45.50p 71905
01/09/2020 45.70p 46.00p 45.10p 45.70p 132656
28/08/2020 45.70p 46.00p 45.10p 45.70p 60872
27/08/2020 45.70p 46.00p 45.70p 45.70p 241000
26/08/2020 45.70p 45.70p 45.05p 45.70p 57000
25/08/2020 45.70p 45.85p 45.15p 45.70p 170766
24/08/2020 45.70p 46.40p 45.70p 46.40p 8667
21/08/2020 45.70p 45.90p 45.05p 45.70p 73698
20/08/2020 45.70p 45.70p 45.01p 45.70p 21863
19/08/2020 45.70p 46.00p 45.21p 45.70p 98938
18/08/2020 45.70p 46.17p 45.31p 45.70p 53947
17/08/2020 45.70p 46.20p 45.31p 45.70p 848413
14/08/2020 45.70p 46.20p 45.30p 45.70p 45014
13/08/2020 45.70p 46.24p 45.25p 45.70p 8394
12/08/2020 45.70p 46.35p 45.70p 45.80p 15636
11/08/2020 45.50p 46.00p 45.16p 45.70p 251800
10/08/2020 46.00p 46.74p 45.00p 45.50p 556699
07/08/2020 46.00p 46.80p 45.55p 46.00p 52944
06/08/2020 46.50p 47.00p 46.50p 46.50p 103012
05/08/2020 46.50p 47.10p 45.00p 46.50p 231589
04/08/2020 46.00p 47.90p 45.50p 46.50p 201179
03/08/2020 45.00p 45.33p 44.30p 45.00p 12859
31/07/2020 45.00p 45.00p 44.35p 45.00p 12864
30/07/2020 45.50p 46.00p 44.36p 45.00p 20000
29/07/2020 45.00p 45.70p 44.35p 45.50p 146103
28/07/2020 45.00p 46.00p 44.26p 45.00p 148242
27/07/2020 46.50p 46.50p 44.00p 45.00p 59172
24/07/2020 47.00p 47.45p 46.00p 46.50p 119500
23/07/2020 46.50p 48.00p 46.06p 47.00p 58115
22/07/2020 46.00p 48.00p 45.00p 46.50p 96132
21/07/2020 44.20p 46.80p 43.74p 46.00p 136093
20/07/2020 44.00p 44.84p 44.00p 44.20p 6030
17/07/2020 43.00p 44.40p 43.00p 44.00p 593553
16/07/2020 43.00p 43.30p 42.00p 43.00p 38321
15/07/2020 43.00p 43.44p 43.00p 43.00p 8153
14/07/2020 43.50p 43.50p 42.30p 43.00p 48901
13/07/2020 43.50p 44.00p 43.50p 43.50p 200000
10/07/2020 45.00p 45.50p 43.10p 43.50p 45873
09/07/2020 46.00p 46.00p 44.04p 45.00p 56367
08/07/2020 46.00p 46.00p 45.69p 46.00p 16152
07/07/2020 46.00p 46.68p 45.67p 46.00p 21959
06/07/2020 45.00p 47.00p 45.00p 46.00p 453824
03/07/2020 45.00p 45.00p 44.40p 45.00p 861525
02/07/2020 45.20p 45.38p 44.40p 45.00p 71972
01/07/2020 44.00p 46.00p 43.76p 45.20p 227988
30/06/2020 45.00p 45.00p 44.00p 44.00p 198512
29/06/2020 45.00p 45.10p 44.30p 45.00p 13086
26/06/2020 45.50p 45.50p 45.00p 45.00p 27098
25/06/2020 46.50p 46.50p 45.00p 45.50p 54339
24/06/2020 46.50p 47.50p 46.00p 46.50p 29662
23/06/2020 46.50p 46.74p 46.50p 46.50p 2960
22/06/2020 46.50p 46.94p 45.75p 46.50p 7772
19/06/2020 47.00p 47.15p 45.36p 46.50p 73967
18/06/2020 47.00p 47.75p 46.64p 47.00p 69155
17/06/2020 47.00p 47.40p 46.56p 47.00p 33624
16/06/2020 47.50p 47.60p 46.44p 47.00p 89191
15/06/2020 48.80p 48.80p 47.00p 47.50p 147721
12/06/2020 48.90p 49.63p 47.85p 48.90p 58486
11/06/2020 51.50p 51.50p 48.16p 48.90p 274196
10/06/2020 51.00p 52.34p 51.00p 51.50p 83236
09/06/2020 51.00p 51.84p 50.70p 51.00p 79246
08/06/2020 52.00p 52.60p 50.55p 51.00p 85891
05/06/2020 53.50p 54.70p 51.26p 52.00p 173894
04/06/2020 49.00p 53.50p 49.00p 53.50p 279493
03/06/2020 49.00p 49.74p 47.12p 49.00p 136458
02/06/2020 50.50p 51.00p 47.55p 49.00p 146661
01/06/2020 50.75p 51.25p 49.10p 50.50p 63356
29/05/2020 51.00p 51.56p 50.00p 50.75p 73870
28/05/2020 47.80p 52.00p 47.00p 51.00p 302527
27/05/2020 47.00p 48.98p 46.16p 47.80p 383127
26/05/2020 45.00p 47.00p 45.00p 47.00p 233392
25/05/2020 45.00p 45.34p 44.44p 45.00p 43425
22/05/2020 45.00p 45.34p 44.44p 45.00p 43425
21/05/2020 45.00p 45.34p 44.00p 45.00p 134539
20/05/2020 45.00p 45.40p 44.40p 45.00p 144126
19/05/2020 44.00p 45.40p 44.00p 45.00p 543449
18/05/2020 44.00p 44.90p 43.00p 44.00p 578539
15/05/2020 44.00p 44.73p 43.42p 44.00p 38588
14/05/2020 46.50p 46.56p 43.20p 44.00p 1370385
13/05/2020 47.00p 47.16p 45.25p 46.50p 118962
12/05/2020 46.00p 47.70p 46.00p 47.00p 407148
11/05/2020 46.00p 47.00p 45.35p 46.00p 223769
08/05/2020 46.00p 46.38p 45.66p 46.00p 28795
07/05/2020 46.00p 46.38p 45.66p 46.00p 28795
06/05/2020 46.00p 46.55p 45.57p 46.00p 45413
05/05/2020 46.50p 46.85p 45.41p 46.00p 1313986
04/05/2020 46.30p 47.16p 45.00p 46.50p 225782
01/05/2020 47.00p 48.00p 45.00p 46.30p 104197
30/04/2020 46.80p 46.80p 45.03p 46.30p 224450
29/04/2020 46.00p 47.79p 45.98p 46.80p 852333
28/04/2020 46.00p 46.20p 45.35p 46.00p 252977
27/04/2020 45.50p 46.96p 45.30p 46.00p 309895
24/04/2020 45.00p 45.50p 44.00p 45.00p 102115
23/04/2020 42.00p 45.40p 42.00p 45.00p 743677
22/04/2020 42.00p 42.00p 41.07p 42.00p 40568
21/04/2020 42.00p 42.20p 41.00p 42.00p 99853
20/04/2020 41.50p 42.40p 41.00p 42.00p 75772
17/04/2020 40.20p 43.00p 40.00p 41.50p 1115652
16/04/2020 39.50p 40.75p 39.00p 40.20p 372562
15/04/2020 40.50p 41.00p 38.25p 39.50p 89757
14/04/2020 38.50p 41.00p 37.15p 40.50p 1645085
13/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
10/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
09/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
08/04/2020 37.00p 38.00p 36.00p 37.00p 455659
07/04/2020 34.00p 37.44p 34.00p 37.00p 441743
06/04/2020 32.50p 35.00p 32.50p 35.00p 1959406
03/04/2020 34.50p 34.50p 32.50p 32.50p 2573378
02/04/2020 35.00p 35.00p 34.00p 34.50p 122034
01/04/2020 38.00p 38.00p 34.10p 35.00p 264648
31/03/2020 38.00p 38.00p 37.00p 38.00p 255225
30/03/2020 38.50p 38.68p 37.00p 38.00p 102170
27/03/2020 38.50p 39.00p 38.00p 38.50p 110259
26/03/2020 41.25p 41.25p 38.00p 38.50p 187598
25/03/2020 41.50p 41.50p 41.00p 41.25p 30477
24/03/2020 41.50p 41.99p 41.00p 41.50p 173459
23/03/2020 44.25p 44.25p 40.15p 41.00p 83367
20/03/2020 43.50p 44.40p 43.00p 44.25p 89138
19/03/2020 41.50p 43.98p 41.00p 43.50p 202102
18/03/2020 53.50p 53.50p 41.03p 41.25p 234510
17/03/2020 56.00p 58.00p 53.00p 53.50p 52600
16/03/2020 62.75p 62.75p 55.10p 56.50p 69178
13/03/2020 63.00p 63.40p 62.58p 62.75p 82585
12/03/2020 65.50p 65.50p 62.00p 63.00p 25403
11/03/2020 67.00p 67.00p 64.00p 65.50p 69069
10/03/2020 67.00p 67.00p 63.00p 67.00p 40474
09/03/2020 67.00p 68.00p 66.02p 67.00p 45864
06/03/2020 67.00p 68.00p 66.00p 67.00p 81005
05/03/2020 68.50p 69.00p 66.00p 67.00p 32660

*Close Price adjusted for both dividends and splits