Brighton Pier Group (The) (PIER) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brighton Pier Group (The)

Date Open High Low Close* Volume
19/04/2018 102.50p 102.50p 102.50p 102.50p 0
18/04/2018 102.50p 102.50p 102.50p 102.50p 0
17/04/2018 102.50p 102.50p 100.00p 102.50p 994
16/04/2018 102.50p 102.50p 102.50p 102.50p 0
13/04/2018 102.50p 102.50p 102.50p 102.50p 0
12/04/2018 102.50p 102.50p 102.50p 102.50p 0
11/04/2018 102.50p 102.50p 102.50p 102.50p 0
10/04/2018 102.50p 102.50p 100.00p 102.50p 2908
09/04/2018 104.00p 104.00p 100.00p 102.50p 3000
06/04/2018 104.00p 104.00p 103.00p 104.00p 1704
05/04/2018 104.00p 104.00p 103.00p 104.00p 2230
04/04/2018 104.00p 104.00p 104.00p 104.00p 0
03/04/2018 104.00p 104.00p 103.00p 104.00p 6500
29/03/2018 104.00p 104.00p 103.00p 104.00p 1118
28/03/2018 104.00p 104.00p 104.00p 104.00p 0
27/03/2018 104.00p 104.00p 104.00p 104.00p 475
26/03/2018 104.00p 104.00p 103.00p 104.00p 1900
23/03/2018 104.00p 104.00p 104.00p 104.00p 0
22/03/2018 104.00p 104.00p 100.00p 104.00p 3966
21/03/2018 104.00p 104.00p 104.00p 104.00p 0
20/03/2018 104.00p 104.00p 104.00p 104.00p 0
19/03/2018 104.00p 104.00p 104.00p 104.00p 132
16/03/2018 104.00p 104.00p 104.00p 104.00p 0
15/03/2018 104.00p 104.00p 104.00p 104.00p 0
14/03/2018 104.00p 104.00p 104.00p 104.00p 0
13/03/2018 104.00p 104.00p 103.20p 104.00p 1273
12/03/2018 104.00p 104.00p 104.00p 104.00p 279
09/03/2018 104.00p 104.00p 104.00p 104.00p 0
08/03/2018 104.00p 104.00p 104.00p 104.00p 0
07/03/2018 104.00p 104.00p 103.00p 104.00p 4000
06/03/2018 104.00p 104.00p 103.00p 104.00p 6236
05/03/2018 104.00p 104.00p 104.00p 104.00p 0
02/03/2018 104.00p 104.00p 104.00p 104.00p 0
01/03/2018 104.00p 104.00p 104.00p 104.00p 0
28/02/2018 104.00p 104.00p 104.00p 104.00p 470
27/02/2018 104.00p 104.00p 104.00p 104.00p 0
26/02/2018 104.00p 104.00p 104.00p 104.00p 0
23/02/2018 104.00p 104.00p 104.00p 104.00p 0
22/02/2018 104.00p 104.00p 104.00p 104.00p 0
21/02/2018 104.00p 104.00p 104.00p 104.00p 0
20/02/2018 104.00p 104.00p 104.00p 104.00p 0
19/02/2018 104.00p 104.00p 104.00p 104.00p 0
16/02/2018 104.00p 104.00p 102.50p 104.00p 0
15/02/2018 104.00p 104.00p 104.00p 104.00p 368
14/02/2018 104.00p 104.00p 104.00p 104.00p 0
13/02/2018 104.00p 104.00p 103.00p 104.00p 2000
12/02/2018 104.00p 104.50p 104.00p 104.00p 2632
09/02/2018 104.00p 104.00p 104.00p 104.00p 0
08/02/2018 104.00p 104.00p 104.00p 104.00p 0
07/02/2018 104.00p 104.00p 103.00p 104.00p 402
06/02/2018 104.00p 104.00p 103.00p 104.00p 8875
05/02/2018 107.50p 107.50p 105.00p 106.00p 5129
02/02/2018 107.50p 107.50p 103.00p 107.50p 5000
01/02/2018 106.50p 107.50p 104.00p 107.50p 7000
31/01/2018 106.50p 106.50p 106.50p 106.50p 9336
30/01/2018 106.50p 106.50p 106.50p 106.50p 8180
29/01/2018 107.50p 107.50p 106.50p 106.50p 10000
26/01/2018 106.50p 106.50p 106.50p 106.50p 1000000
25/01/2018 106.50p 106.50p 106.50p 106.50p 4000
24/01/2018 105.50p 106.50p 105.00p 106.50p 100000
23/01/2018 105.50p 105.50p 105.50p 105.50p 0
22/01/2018 105.50p 105.50p 102.00p 105.50p 609
19/01/2018 104.50p 105.50p 104.50p 105.50p 492
18/01/2018 103.50p 103.50p 102.00p 103.50p 4720
17/01/2018 103.50p 103.50p 103.50p 103.50p 0
16/01/2018 103.50p 105.00p 103.50p 103.50p 1000
15/01/2018 103.50p 103.50p 103.50p 103.50p 0
12/01/2018 103.50p 103.50p 103.50p 103.50p 0
11/01/2018 103.50p 103.50p 103.50p 103.50p -384
10/01/2018 103.50p 103.50p 102.75p 103.50p 384
09/01/2018 103.50p 103.50p 102.00p 103.50p 6000
08/01/2018 103.50p 103.50p 103.24p 103.50p 7566
05/01/2018 103.50p 103.50p 103.50p 103.50p 0
04/01/2018 103.50p 103.50p 103.50p 103.50p 0
03/01/2018 103.50p 103.50p 103.50p 103.50p 0
02/01/2018 103.50p 103.50p 103.50p 103.50p 0
29/12/2017 103.50p 103.50p 103.50p 103.50p 0
28/12/2017 103.50p 103.50p 103.50p 103.50p 503
27/12/2017 103.50p 103.50p 103.50p 103.50p 0
22/12/2017 104.00p 104.00p 102.00p 103.50p 2500
21/12/2017 103.50p 104.00p 102.75p 104.00p 804
20/12/2017 103.50p 103.50p 103.50p 103.50p 0
19/12/2017 103.50p 103.50p 103.50p 103.50p 2500
18/12/2017 103.50p 103.50p 102.00p 103.50p 1500
15/12/2017 103.50p 103.50p 103.50p 103.50p 0
14/12/2017 103.50p 103.50p 103.50p 103.50p 0
13/12/2017 103.50p 103.50p 102.60p 103.50p 7000
12/12/2017 103.50p 103.50p 103.50p 103.50p 0
11/12/2017 103.50p 103.50p 102.30p 103.50p 961
08/12/2017 103.50p 103.50p 103.50p 103.50p 0
07/12/2017 103.50p 103.50p 102.00p 103.50p 7500
06/12/2017 99.00p 105.00p 99.00p 103.50p 19558
05/12/2017 96.50p 100.00p 96.50p 98.50p 23326
04/12/2017 96.50p 96.50p 96.50p 96.50p 0
01/12/2017 96.50p 96.50p 96.50p 96.50p 0
30/11/2017 96.50p 96.50p 96.50p 96.50p 0
29/11/2017 97.50p 97.50p 96.50p 96.50p 1250
28/11/2017 98.00p 98.00p 97.50p 97.50p 0
27/11/2017 97.50p 97.50p 97.50p 97.50p 0
24/11/2017 97.50p 98.85p 97.50p 97.50p 300
23/11/2017 98.00p 98.00p 96.00p 97.50p 7500
22/11/2017 98.50p 98.50p 98.50p 98.50p 27740
21/11/2017 98.50p 98.50p 98.50p 98.50p 0
20/11/2017 98.50p 98.50p 97.00p 98.50p 6250
17/11/2017 98.50p 98.50p 97.00p 98.50p 10000
16/11/2017 98.50p 98.50p 98.50p 98.50p 0
15/11/2017 98.50p 98.50p 96.00p 98.50p 10924
14/11/2017 98.50p 98.50p 97.14p 98.50p 1189
13/11/2017 102.50p 102.50p 94.00p 98.50p 116376
10/11/2017 103.50p 103.50p 102.50p 102.50p 0
09/11/2017 103.50p 103.50p 102.31p 103.50p 1590
08/11/2017 105.00p 105.00p 103.00p 103.50p 1448
07/11/2017 105.00p 105.00p 105.00p 105.00p 0
06/11/2017 105.00p 105.00p 104.00p 105.00p 20000
03/11/2017 105.00p 106.00p 104.00p 105.00p 4921
02/11/2017 105.00p 105.00p 104.00p 105.00p 435
01/11/2017 105.00p 106.00p 105.00p 105.00p 28240
31/10/2017 105.00p 105.00p 104.00p 105.00p 2342
30/10/2017 105.00p 105.00p 105.00p 105.00p 0
27/10/2017 105.00p 105.00p 104.00p 105.00p 39
26/10/2017 105.00p 107.06p 103.00p 105.00p 38275
25/10/2017 105.00p 105.00p 103.80p 105.00p 20234
24/10/2017 105.00p 105.00p 105.00p 105.00p 0
23/10/2017 105.00p 107.00p 105.00p 105.00p 2937
20/10/2017 107.00p 107.00p 105.00p 105.00p 190
19/10/2017 109.00p 109.00p 105.00p 107.00p 15608
18/10/2017 109.00p 109.00p 108.00p 109.00p 5407
17/10/2017 110.00p 110.00p 109.00p 109.00p 0
16/10/2017 110.00p 110.60p 108.60p 110.00p 5513
13/10/2017 110.00p 110.00p 110.00p 110.00p 4000
12/10/2017 110.00p 110.00p 110.00p 110.00p 0
11/10/2017 110.00p 110.00p 110.00p 110.00p 2088
10/10/2017 110.00p 110.00p 110.00p 110.00p 0
09/10/2017 110.00p 110.00p 110.00p 110.00p 0
06/10/2017 110.00p 110.00p 110.00p 110.00p 16349
05/10/2017 110.00p 110.00p 110.00p 110.00p 2959
04/10/2017 111.00p 111.00p 110.00p 110.00p 11400
03/10/2017 111.00p 111.50p 111.00p 111.00p 7000
02/10/2017 114.00p 114.00p 111.50p 111.50p 23655
29/09/2017 111.50p 114.50p 109.00p 114.00p 54126
28/09/2017 109.00p 109.00p 109.00p 109.00p 0
27/09/2017 109.00p 109.00p 109.00p 109.00p 16171
26/09/2017 109.00p 109.00p 109.00p 109.00p 5000
25/09/2017 109.00p 109.00p 109.00p 109.00p 0
22/09/2017 109.00p 109.00p 109.00p 109.00p 10558
21/09/2017 109.00p 109.00p 109.00p 109.00p 1538
20/09/2017 109.00p 109.00p 109.00p 109.00p 670
19/09/2017 109.00p 109.00p 109.00p 109.00p 23200
18/09/2017 105.50p 109.00p 105.50p 109.00p 84717
15/09/2017 105.50p 105.50p 105.50p 105.50p 3000
14/09/2017 105.50p 105.50p 105.50p 105.50p 100
13/09/2017 105.50p 105.50p 105.50p 105.50p 1025
12/09/2017 105.50p 105.50p 105.50p 105.50p 0
11/09/2017 107.50p 107.50p 105.50p 105.50p 5129
08/09/2017 107.50p 107.50p 107.50p 107.50p 4520
07/09/2017 107.50p 107.50p 107.00p 107.50p 5000
06/09/2017 108.00p 108.00p 107.50p 107.50p 9387
05/09/2017 108.00p 108.00p 108.00p 108.00p 0
04/09/2017 107.50p 108.00p 107.50p 108.00p 17700
01/09/2017 107.50p 107.50p 107.50p 107.50p 0
31/08/2017 107.50p 107.50p 107.50p 107.50p 0
30/08/2017 107.50p 107.50p 107.50p 107.50p 0
29/08/2017 107.50p 107.50p 107.50p 107.50p 0
25/08/2017 107.50p 107.50p 107.50p 107.50p 0
24/08/2017 107.50p 107.50p 107.50p 107.50p 0
23/08/2017 107.50p 107.50p 107.50p 107.50p 10640
22/08/2017 107.50p 107.50p 107.50p 107.50p 3100
21/08/2017 107.50p 107.50p 107.50p 107.50p 0
18/08/2017 107.50p 107.50p 107.50p 107.50p 0
17/08/2017 107.50p 107.50p 107.50p 107.50p 34329
16/08/2017 107.50p 107.50p 107.50p 107.50p 8910
15/08/2017 107.50p 107.50p 107.50p 107.50p 19447
14/08/2017 107.50p 107.50p 107.50p 107.50p 19121
11/08/2017 109.50p 109.50p 107.50p 107.50p 12207
10/08/2017 108.00p 109.50p 108.00p 109.50p 3781
09/08/2017 106.00p 108.00p 106.00p 108.00p 47593
08/08/2017 102.00p 106.50p 99.50p 106.00p 124559
07/08/2017 97.00p 99.50p 97.00p 99.50p 29359
04/08/2017 97.00p 97.00p 97.00p 97.00p 31915
03/08/2017 97.00p 97.00p 97.00p 97.00p 12505
02/08/2017 97.00p 97.00p 97.00p 97.00p 0
01/08/2017 96.50p 97.00p 96.50p 97.00p 37570
31/07/2017 96.50p 96.50p 96.50p 96.50p 0
28/07/2017 96.50p 96.50p 96.50p 96.50p 0
27/07/2017 96.50p 96.50p 96.50p 96.50p 8000
26/07/2017 96.50p 96.50p 96.50p 96.50p 390
25/07/2017 96.50p 96.50p 96.50p 96.50p 0
24/07/2017 96.50p 96.50p 96.50p 96.50p 4065
21/07/2017 96.50p 96.50p 96.50p 96.50p 7650
20/07/2017 96.50p 96.50p 96.50p 96.50p 0
19/07/2017 96.50p 96.50p 96.50p 96.50p 0
18/07/2017 96.50p 96.50p 96.50p 96.50p 15000
17/07/2017 96.50p 96.50p 96.50p 96.50p 0
14/07/2017 96.50p 96.50p 96.50p 96.50p 0
13/07/2017 96.50p 96.50p 96.50p 96.50p 0
12/07/2017 96.50p 96.50p 96.50p 96.50p 0
11/07/2017 96.50p 96.50p 96.50p 96.50p 1104
10/07/2017 96.50p 96.50p 96.50p 96.50p 0
07/07/2017 96.50p 96.50p 96.50p 96.50p 0
06/07/2017 96.50p 96.50p 96.50p 96.50p 0

*Close Price adjusted for both dividends and splits