Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Brighton Pier Group (The) (PIER) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/05/2025 | 8.50p | 15.00p | 7.00p | 11.50p | 350434 |
| 30/04/2025 | 10.00p | 10.00p | 7.00p | 9.75p | 132434 |
| 29/04/2025 | 9.00p | 11.80p | 7.25p | 10.00p | 225563 |
| 28/04/2025 | 9.00p | 11.00p | 7.00p | 9.00p | 257509 |
| 25/04/2025 | 7.75p | 9.00p | 6.58p | 8.80p | 196687 |
| 24/04/2025 | 7.75p | 9.00p | 6.50p | 7.75p | 169583 |
| 23/04/2025 | 10.00p | 11.00p | 7.50p | 9.20p | 432475 |
| 22/04/2025 | 12.75p | 13.50p | 10.00p | 10.00p | 83711 |
| 17/04/2025 | 12.75p | 13.50p | 12.45p | 12.75p | 209306 |
| 16/04/2025 | 12.50p | 13.70p | 12.00p | 12.75p | 209021 |
| 15/04/2025 | 12.50p | 14.00p | 11.48p | 12.50p | 294547 |
| 14/04/2025 | 11.00p | 14.00p | 10.00p | 12.50p | 126496 |
| 11/04/2025 | 12.00p | 13.00p | 10.21p | 11.00p | 44758 |
| 10/04/2025 | 11.50p | 13.00p | 11.00p | 12.00p | 53904 |
| 09/04/2025 | 11.50p | 12.90p | 10.58p | 11.50p | 31450 |
| 08/04/2025 | 12.75p | 14.00p | 10.00p | 13.30p | 132322 |
| 07/04/2025 | 11.50p | 14.50p | 10.00p | 12.75p | 758856 |
| 04/04/2025 | 12.25p | 14.00p | 10.00p | 11.50p | 276705 |
| 03/04/2025 | 6.25p | 16.00p | 6.25p | 12.50p | 1179371 |
| 02/04/2025 | 5.50p | 12.00p | 5.10p | 6.75p | 603832 |
| 01/04/2025 | 17.15p | 17.28p | 17.00p | 17.15p | 1588 |
| 31/03/2025 | 17.15p | 17.15p | 17.00p | 17.15p | 5 |
| 28/03/2025 | 17.15p | 17.30p | 17.00p | 17.15p | 364 |
| 27/03/2025 | 17.25p | 17.50p | 17.00p | 17.15p | 58114 |
| 26/03/2025 | 18.50p | 18.50p | 17.00p | 17.25p | 98499 |
| 25/03/2025 | 18.25p | 19.00p | 18.00p | 18.50p | 11064 |
| 24/03/2025 | 18.25p | 18.49p | 18.06p | 18.25p | 55283 |
| 21/03/2025 | 18.50p | 18.99p | 18.12p | 18.25p | 625 |
| 20/03/2025 | 18.75p | 19.26p | 18.10p | 18.50p | 32975 |
| 19/03/2025 | 18.75p | 19.50p | 18.75p | 18.75p | 25 |
| 18/03/2025 | 20.50p | 21.00p | 18.22p | 18.75p | 83057 |
| 17/03/2025 | 20.50p | 20.50p | 20.15p | 20.50p | 5000 |
| 14/03/2025 | 20.50p | 20.80p | 20.50p | 20.50p | 4754 |
| 13/03/2025 | 22.50p | 22.50p | 20.50p | 20.50p | 2251 |
| 12/03/2025 | 23.50p | 24.40p | 21.45p | 22.50p | 252 |
| 11/03/2025 | 23.50p | 24.00p | 23.06p | 23.50p | 15344 |
| 10/03/2025 | 23.50p | 23.96p | 23.00p | 23.50p | 34 |
| 07/03/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 50 |
| 06/03/2025 | 23.50p | 23.96p | 23.00p | 23.00p | 4368 |
| 05/03/2025 | 24.00p | 24.10p | 23.50p | 23.50p | 780 |
| 04/03/2025 | 23.50p | 23.75p | 23.00p | 23.50p | 125728 |
| 03/03/2025 | 23.50p | 24.00p | 23.50p | 24.00p | 450 |
| 28/02/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 11000 |
| 27/02/2025 | 23.50p | 23.97p | 23.50p | 23.50p | 58605 |
| 26/02/2025 | 23.50p | 24.00p | 23.00p | 23.50p | 48004 |
| 25/02/2025 | 24.00p | 24.60p | 23.00p | 23.80p | 54004 |
| 24/02/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 44 |
| 21/02/2025 | 24.00p | 24.50p | 24.00p | 24.00p | 400 |
| 20/02/2025 | 23.50p | 24.90p | 22.18p | 24.00p | 9352 |
| 19/02/2025 | 23.00p | 24.00p | 23.00p | 23.50p | 3035 |
| 18/02/2025 | 23.50p | 25.20p | 22.00p | 23.00p | 10360 |
| 17/02/2025 | 23.50p | 23.50p | 22.18p | 23.50p | 4000 |
| 14/02/2025 | 23.50p | 23.50p | 22.00p | 23.50p | 31250 |
| 13/02/2025 | 23.50p | 24.25p | 23.50p | 23.50p | 824 |
| 12/02/2025 | 23.50p | 24.95p | 23.50p | 23.50p | 200 |
| 11/02/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/02/2025 | 23.50p | 24.95p | 22.21p | 23.50p | 9049 |
| 07/02/2025 | 23.50p | 24.54p | 23.50p | 23.50p | 5 |
| 06/02/2025 | 23.50p | 24.95p | 23.50p | 23.50p | 183 |
| 05/02/2025 | 23.50p | 23.50p | 22.18p | 23.50p | 2500 |
| 04/02/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 03/02/2025 | 23.50p | 24.95p | 23.50p | 23.50p | 4 |
| 31/01/2025 | 23.50p | 25.00p | 23.50p | 23.50p | 648 |
| 30/01/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/01/2025 | 23.50p | 25.00p | 22.00p | 23.50p | 837 |
| 28/01/2025 | 23.50p | 24.54p | 23.50p | 23.50p | 947 |
| 27/01/2025 | 23.50p | 24.70p | 23.40p | 23.50p | 15147 |
| 24/01/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 23/01/2025 | 23.50p | 24.95p | 22.18p | 23.50p | 18427 |
| 22/01/2025 | 23.50p | 24.90p | 22.00p | 23.50p | 528 |
| 21/01/2025 | 23.50p | 25.09p | 23.50p | 23.50p | 1000 |
| 20/01/2025 | 23.50p | 23.50p | 22.00p | 23.50p | 7 |
| 17/01/2025 | 23.50p | 25.09p | 22.18p | 23.50p | 2206 |
| 16/01/2025 | 21.00p | 23.96p | 21.00p | 23.50p | 29292 |
| 15/01/2025 | 23.00p | 23.88p | 20.44p | 21.00p | 39696 |
| 14/01/2025 | 23.00p | 23.88p | 22.10p | 23.00p | 7951 |
| 13/01/2025 | 22.50p | 24.00p | 22.12p | 23.00p | 3697 |
| 10/01/2025 | 23.50p | 24.00p | 20.46p | 22.50p | 122705 |
| 09/01/2025 | 29.50p | 30.00p | 23.11p | 23.50p | 76857 |
| 08/01/2025 | 31.00p | 32.00p | 29.00p | 30.20p | 26839 |
| 07/01/2025 | 31.00p | 31.00p | 30.00p | 31.00p | 5000 |
| 06/01/2025 | 31.00p | 31.00p | 31.00p | 31.00p | 0 |
| 03/01/2025 | 31.50p | 31.50p | 30.00p | 31.00p | 13 |
| 02/01/2025 | 31.50p | 32.15p | 31.50p | 31.50p | 1447 |
| 31/12/2024 | 31.50p | 32.15p | 31.50p | 31.50p | 3 |
| 30/12/2024 | 31.50p | 32.50p | 30.41p | 31.50p | 3070 |
| 27/12/2024 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 24/12/2024 | 31.50p | 33.00p | 30.00p | 31.50p | 134 |
| 23/12/2024 | 31.50p | 32.64p | 31.50p | 31.50p | 7733 |
| 20/12/2024 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 19/12/2024 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 18/12/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 15000 |
| 17/12/2024 | 31.50p | 31.50p | 30.36p | 31.50p | 6129 |
| 16/12/2024 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 13/12/2024 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 12/12/2024 | 31.50p | 32.64p | 31.50p | 31.50p | 1837 |
| 11/12/2024 | 31.50p | 32.64p | 30.20p | 30.20p | 17431 |
| 10/12/2024 | 31.50p | 31.50p | 30.00p | 31.50p | 0 |
| 09/12/2024 | 33.00p | 34.04p | 30.00p | 30.00p | 71124 |
| 06/12/2024 | 33.00p | 33.98p | 33.00p | 33.00p | 6 |
| 05/12/2024 | 33.00p | 34.04p | 33.00p | 33.00p | 4071 |
| 04/12/2024 | 33.00p | 34.05p | 33.00p | 33.00p | 2821 |
| 03/12/2024 | 33.00p | 34.04p | 33.00p | 33.00p | 37302 |
| 02/12/2024 | 32.50p | 34.15p | 32.00p | 33.00p | 15746 |
| 29/11/2024 | 32.50p | 33.16p | 32.50p | 32.50p | 1563 |
| 28/11/2024 | 31.50p | 33.00p | 31.50p | 32.50p | 2268 |
| 27/11/2024 | 31.50p | 33.00p | 31.50p | 31.50p | 15462 |
| 26/11/2024 | 31.50p | 33.00p | 31.50p | 31.50p | 9090 |
| 25/11/2024 | 34.00p | 34.80p | 32.64p | 33.20p | 15768 |
| 22/11/2024 | 34.00p | 34.33p | 34.33p | 34.00p | 0 |
| 21/11/2024 | 34.00p | 35.00p | 33.00p | 34.00p | 2199 |
| 20/11/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 1 |
| 19/11/2024 | 34.00p | 34.00p | 33.04p | 34.00p | 19 |
| 18/11/2024 | 34.00p | 34.33p | 34.00p | 34.00p | 0 |
| 15/11/2024 | 34.00p | 34.33p | 33.20p | 34.00p | 717 |
| 14/11/2024 | 34.00p | 34.33p | 34.00p | 34.00p | 0 |
| 13/11/2024 | 34.00p | 34.00p | 33.04p | 34.00p | 59 |
| 12/11/2024 | 34.00p | 35.00p | 33.00p | 34.00p | 7449 |
| 11/11/2024 | 34.00p | 34.00p | 34.00p | 34.00p | 0 |
| 08/11/2024 | 34.00p | 34.10p | 34.00p | 34.00p | 13 |
| 07/11/2024 | 34.00p | 34.00p | 33.20p | 34.00p | 2218 |
| 06/11/2024 | 34.00p | 34.10p | 33.20p | 34.00p | 409 |
| 05/11/2024 | 34.00p | 34.00p | 33.80p | 34.00p | 2958 |
| 04/11/2024 | 34.00p | 35.00p | 33.20p | 34.00p | 170 |
| 01/11/2024 | 34.00p | 34.00p | 33.20p | 34.00p | 1000 |
| 31/10/2024 | 34.00p | 35.00p | 34.00p | 34.00p | 5050 |
| 30/10/2024 | 34.00p | 35.00p | 33.04p | 34.00p | 3200 |
| 29/10/2024 | 34.00p | 35.00p | 34.00p | 34.00p | 2 |
| 28/10/2024 | 34.00p | 34.00p | 33.75p | 34.00p | 16283 |
| 25/10/2024 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
| 24/10/2024 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
| 23/10/2024 | 34.00p | 34.00p | 33.80p | 34.00p | 5917 |
| 22/10/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 23000 |
| 21/10/2024 | 34.00p | 34.00p | 33.21p | 34.00p | 809 |
| 18/10/2024 | 34.00p | 34.10p | 34.00p | 34.00p | 3168 |
| 17/10/2024 | 34.00p | 34.00p | 33.21p | 34.00p | 1000 |
| 16/10/2024 | 34.00p | 35.80p | 34.00p | 34.00p | 0 |
| 15/10/2024 | 34.00p | 35.80p | 33.00p | 35.80p | 1861 |
| 14/10/2024 | 34.00p | 34.10p | 33.00p | 34.00p | 4050 |
| 11/10/2024 | 34.00p | 35.00p | 33.04p | 34.00p | 28 |
| 10/10/2024 | 34.00p | 34.00p | 33.06p | 34.00p | 54 |
| 09/10/2024 | 34.00p | 34.00p | 33.00p | 34.00p | 5000 |
| 08/10/2024 | 34.00p | 34.10p | 34.00p | 34.00p | 13 |
| 07/10/2024 | 34.00p | 34.50p | 34.00p | 34.00p | 0 |
| 04/10/2024 | 34.00p | 35.00p | 34.00p | 34.00p | 5 |
| 03/10/2024 | 34.00p | 35.00p | 33.00p | 33.00p | 1185 |
| 02/10/2024 | 34.00p | 34.10p | 33.04p | 34.00p | 3116 |
| 01/10/2024 | 33.50p | 34.47p | 32.18p | 34.00p | 14306 |
| 30/09/2024 | 32.00p | 35.00p | 30.60p | 33.50p | 28196 |
| 27/09/2024 | 35.50p | 35.50p | 35.25p | 35.50p | 0 |
| 26/09/2024 | 35.50p | 35.89p | 35.50p | 35.50p | 6300 |
| 25/09/2024 | 35.50p | 35.50p | 35.25p | 35.50p | 0 |
| 24/09/2024 | 36.00p | 36.00p | 35.00p | 35.50p | 8544 |
| 23/09/2024 | 36.00p | 36.94p | 35.00p | 36.00p | 10030 |
| 20/09/2024 | 36.00p | 36.00p | 35.89p | 36.00p | 1543 |
| 19/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 28751 |
| 18/09/2024 | 36.50p | 36.75p | 36.00p | 36.00p | 6017 |
| 17/09/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 1240 |
| 16/09/2024 | 36.50p | 36.89p | 36.20p | 36.50p | 2052 |
| 13/09/2024 | 36.50p | 36.50p | 36.33p | 36.50p | 0 |
| 12/09/2024 | 36.50p | 36.95p | 36.00p | 36.50p | 7790 |
| 11/09/2024 | 36.50p | 36.95p | 36.00p | 36.50p | 17017 |
| 10/09/2024 | 36.50p | 36.95p | 36.50p | 36.50p | 1524 |
| 09/09/2024 | 39.50p | 40.00p | 36.00p | 36.50p | 23045 |
| 06/09/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 9000 |
| 05/09/2024 | 39.50p | 39.89p | 39.00p | 39.50p | 1563 |
| 04/09/2024 | 39.50p | 39.50p | 39.50p | 39.50p | 0 |
| 03/09/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 10 |
| 02/09/2024 | 39.50p | 40.00p | 39.20p | 39.50p | 4244 |
| 30/08/2024 | 40.00p | 40.00p | 39.20p | 39.50p | 151 |
| 29/08/2024 | 40.50p | 40.50p | 39.00p | 40.00p | 1027 |
| 28/08/2024 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 27/08/2024 | 40.50p | 40.88p | 40.50p | 40.50p | 1821 |
| 23/08/2024 | 42.00p | 42.00p | 40.11p | 41.00p | 5810 |
| 22/08/2024 | 42.00p | 42.48p | 42.00p | 42.00p | 6371 |
| 21/08/2024 | 42.50p | 43.00p | 41.00p | 42.00p | 5543 |
| 20/08/2024 | 43.50p | 45.00p | 42.10p | 43.00p | 14713 |
| 19/08/2024 | 41.50p | 45.00p | 41.00p | 44.00p | 95999 |
| 16/08/2024 | 41.00p | 42.16p | 41.00p | 41.50p | 5584 |
| 15/08/2024 | 41.00p | 41.89p | 40.11p | 41.00p | 2509 |
| 14/08/2024 | 39.50p | 41.89p | 39.50p | 41.00p | 8734 |
| 13/08/2024 | 38.50p | 40.00p | 38.50p | 39.50p | 18345 |
| 12/08/2024 | 38.50p | 39.25p | 38.50p | 38.50p | 0 |
| 09/08/2024 | 38.00p | 40.00p | 37.78p | 38.50p | 21210 |
| 08/08/2024 | 38.00p | 39.36p | 38.00p | 38.00p | 11 |
| 07/08/2024 | 38.00p | 38.67p | 38.00p | 38.00p | 0 |
| 06/08/2024 | 38.00p | 39.40p | 38.00p | 38.00p | 1952 |
| 05/08/2024 | 38.00p | 39.25p | 36.00p | 38.00p | 22774 |
| 02/08/2024 | 38.00p | 39.00p | 36.00p | 38.00p | 6879 |
| 01/08/2024 | 38.50p | 39.46p | 36.10p | 38.00p | 16603 |
| 31/07/2024 | 36.00p | 39.52p | 36.00p | 38.50p | 10482 |
| 30/07/2024 | 34.00p | 37.19p | 33.00p | 36.00p | 5136 |
| 29/07/2024 | 33.50p | 37.00p | 33.00p | 36.40p | 20592 |
| 26/07/2024 | 28.00p | 35.60p | 26.20p | 33.50p | 104801 |
| 25/07/2024 | 39.50p | 39.50p | 38.00p | 39.50p | 10461 |
| 24/07/2024 | 39.50p | 40.65p | 39.50p | 39.50p | 3 |
| 23/07/2024 | 40.00p | 40.00p | 39.00p | 39.50p | 8500 |
| 22/07/2024 | 40.50p | 42.80p | 40.00p | 40.00p | 0 |
| 19/07/2024 | 40.50p | 42.80p | 39.98p | 42.80p | 3502 |
| 18/07/2024 | 40.50p | 40.50p | 39.06p | 40.50p | 384 |
*Close Price adjusted for both dividends and splits