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
19/09/2016 126.00p 126.00p 126.00p 126.00p 0
16/09/2016 126.00p 126.00p 125.05p 126.00p 1061
15/09/2016 126.00p 128.00p 126.00p 126.00p 5711
14/09/2016 126.00p 126.00p 125.05p 126.00p 981
13/09/2016 125.50p 127.00p 125.50p 126.00p 11000
12/09/2016 125.50p 125.50p 125.50p 125.50p 0
09/09/2016 125.50p 126.00p 125.50p 125.50p 8000
08/09/2016 125.50p 126.50p 125.05p 125.50p 31452
07/09/2016 125.50p 126.70p 125.50p 125.50p 1578
06/09/2016 125.50p 125.50p 125.00p 125.50p 2500
05/09/2016 124.50p 126.70p 124.50p 125.50p 9493
02/09/2016 118.50p 126.00p 118.50p 124.50p 23218
01/09/2016 117.50p 122.00p 116.00p 118.50p 15576
31/08/2016 114.50p 120.00p 114.50p 117.50p 15528
30/08/2016 108.50p 117.00p 108.50p 114.50p 50411
26/08/2016 104.00p 110.00p 102.00p 108.50p 175903
25/08/2016 103.50p 104.00p 102.00p 104.00p 1322806
24/08/2016 103.50p 103.50p 101.00p 103.50p 1000
23/08/2016 100.00p 105.00p 99.00p 103.50p 29491
22/08/2016 99.50p 101.40p 99.50p 100.00p 6050
19/08/2016 99.50p 99.50p 99.50p 99.50p 0
18/08/2016 99.50p 99.50p 99.50p 99.50p 0
17/08/2016 98.00p 101.00p 97.10p 99.50p 37632
16/08/2016 98.50p 99.50p 98.50p 98.50p 15000
15/08/2016 98.50p 99.40p 98.00p 98.50p 30402
12/08/2016 97.00p 98.50p 97.00p 98.50p 22989
11/08/2016 96.50p 98.00p 96.50p 97.00p 288111
10/08/2016 96.50p 96.50p 96.50p 96.50p 2548
09/08/2016 92.50p 100.00p 92.50p 96.50p 38471
08/08/2016 92.50p 94.00p 91.00p 92.50p 28774
05/08/2016 92.50p 92.50p 91.20p 92.50p 134
04/08/2016 92.50p 92.50p 92.50p 92.50p 0
03/08/2016 92.50p 92.50p 92.50p 92.50p 0
02/08/2016 92.50p 92.50p 92.50p 92.50p 66373
01/08/2016 92.50p 92.50p 92.50p 92.50p 0
29/07/2016 92.50p 94.75p 92.50p 92.50p 1000
28/07/2016 92.50p 94.75p 91.20p 92.50p 3640
27/07/2016 92.50p 94.00p 92.50p 92.50p 679
26/07/2016 92.50p 92.50p 92.50p 92.50p 0
25/07/2016 92.50p 92.50p 92.50p 92.50p 0
22/07/2016 92.50p 92.50p 92.50p 92.50p 0
21/07/2016 91.00p 94.45p 91.00p 92.50p 15054
20/07/2016 92.50p 92.50p 92.50p 92.50p 0
19/07/2016 92.50p 92.50p 91.00p 92.50p 250000
18/07/2016 92.50p 92.50p 92.50p 92.50p 0
15/07/2016 92.50p 92.50p 90.50p 92.50p 3000
14/07/2016 90.50p 93.65p 90.50p 92.50p 4018
13/07/2016 88.50p 90.50p 87.00p 90.50p 14007
12/07/2016 88.50p 88.50p 88.50p 88.50p 0
11/07/2016 88.50p 89.00p 88.50p 88.50p 2461
08/07/2016 88.50p 88.50p 88.50p 88.50p 0
07/07/2016 88.50p 89.00p 88.50p 88.50p 300
06/07/2016 88.50p 88.50p 88.50p 88.50p 0
05/07/2016 92.00p 92.00p 85.00p 88.50p 8768
04/07/2016 92.00p 92.00p 92.00p 92.00p 1700
01/07/2016 91.50p 92.00p 88.00p 92.00p 31192
30/06/2016 91.50p 91.50p 91.50p 91.50p 0
29/06/2016 91.50p 94.29p 91.50p 91.50p 70
28/06/2016 91.50p 91.50p 91.50p 91.50p 5000
27/06/2016 92.50p 94.50p 91.10p 91.50p 8713
24/06/2016 92.50p 95.00p 91.10p 93.50p 13129
23/06/2016 95.50p 97.75p 93.00p 95.50p 70817
22/06/2016 95.50p 96.00p 95.50p 95.50p 53
21/06/2016 95.50p 95.50p 95.50p 95.50p 0
20/06/2016 95.50p 95.50p 95.50p 95.50p 0
17/06/2016 95.50p 95.50p 93.25p 95.50p 1000
16/06/2016 96.50p 96.50p 93.00p 95.50p 3500
15/06/2016 97.00p 97.00p 94.00p 96.50p 100
14/06/2016 97.00p 98.45p 94.00p 97.00p 1144
13/06/2016 97.00p 98.45p 97.00p 97.00p 507
10/06/2016 97.00p 100.00p 95.80p 97.00p 6677
09/06/2016 98.00p 98.00p 94.00p 97.00p 167306
08/06/2016 97.50p 100.00p 97.50p 98.00p 141814
07/06/2016 97.50p 100.00p 97.50p 97.50p 2992
06/06/2016 97.50p 98.75p 97.50p 97.50p 7300
03/06/2016 97.50p 99.25p 97.50p 97.50p 896
02/06/2016 97.50p 97.50p 97.50p 97.50p 0
01/06/2016 97.50p 97.50p 97.50p 97.50p 0
31/05/2016 97.50p 97.50p 97.50p 97.50p 0
27/05/2016 97.50p 97.50p 97.50p 97.50p 0
26/05/2016 97.50p 99.25p 97.50p 97.50p 3000
25/05/2016 97.50p 100.00p 96.25p 97.50p 27599
24/05/2016 97.50p 98.75p 97.50p 97.50p 10000
23/05/2016 99.00p 101.00p 96.00p 98.50p 36337
20/05/2016 99.00p 102.00p 99.00p 99.00p 50
19/05/2016 99.00p 100.00p 98.10p 99.00p 4969
18/05/2016 99.00p 102.00p 99.00p 99.00p 10000
17/05/2016 99.00p 99.00p 99.00p 99.00p 0
16/05/2016 98.50p 102.00p 98.50p 99.00p 24049
13/05/2016 98.50p 101.00p 98.50p 98.50p 5000
12/05/2016 95.50p 100.00p 95.50p 98.50p 52000
11/05/2016 95.00p 97.00p 95.00p 95.50p 22446
10/05/2016 94.50p 95.00p 94.50p 95.00p 40000
09/05/2016 92.50p 96.75p 92.50p 94.50p 7330
06/05/2016 93.00p 93.00p 90.00p 92.50p 773270
05/05/2016 93.00p 93.00p 91.00p 93.00p 1770
04/05/2016 94.00p 94.00p 91.04p 93.00p 4032
03/05/2016 100.00p 100.00p 92.00p 95.50p 20916
29/04/2016 101.50p 101.50p 98.00p 100.00p 12187
28/04/2016 101.50p 105.00p 98.00p 105.00p 20215
27/04/2016 101.50p 104.23p 99.10p 101.50p 491449
26/04/2016 99.50p 103.00p 99.00p 101.00p 29407
25/04/2016 94.50p 99.50p 93.00p 99.50p 17621
22/04/2016 94.50p 97.00p 94.50p 94.50p 3055
21/04/2016 91.50p 94.50p 91.50p 94.50p 2115
20/04/2016 91.50p 94.00p 91.50p 91.50p 27331
19/04/2016 90.00p 93.00p 88.00p 91.50p 6907
18/04/2016 83.00p 92.00p 83.00p 90.00p 15901
15/04/2016 79.00p 83.00p 79.00p 82.00p 9200
14/04/2016 75.50p 79.00p 75.50p 79.00p 19321
13/04/2016 76.00p 76.50p 74.15p 75.50p 15802
12/04/2016 78.50p 78.95p 75.10p 76.00p 51907
11/04/2016 71.00p 79.90p 65.00p 78.50p 1088587
08/04/2016 57.50p 59.50p 58.50p 58.50p 0
07/04/2016 57.50p 59.00p 57.50p 58.50p 1000
06/04/2016 57.50p 59.00p 57.50p 57.50p 82
05/04/2016 57.50p 59.00p 57.50p 57.50p 2445
04/04/2016 57.50p 57.50p 57.50p 57.50p 0
01/04/2016 57.50p 59.00p 55.00p 57.50p 72780
31/03/2016 58.50p 59.00p 55.00p 57.50p 5180
30/03/2016 60.00p 60.00p 57.00p 60.00p 16024
29/03/2016 61.50p 61.50p 60.00p 60.00p 5148
24/03/2016 61.00p 62.50p 60.37p 61.50p 5156
23/03/2016 54.50p 61.00p 52.00p 61.00p 63660
22/03/2016 52.50p 52.90p 52.50p 52.50p 10095
21/03/2016 51.50p 52.50p 50.90p 52.50p 3929
18/03/2016 51.50p 51.50p 50.00p 51.50p 1400
17/03/2016 51.50p 51.50p 51.50p 51.50p 0
16/03/2016 51.50p 51.50p 51.50p 51.50p 0
15/03/2016 51.50p 51.50p 51.50p 51.50p 0
14/03/2016 51.50p 51.50p 51.50p 51.50p 0
11/03/2016 51.50p 51.50p 50.00p 51.50p 3620
10/03/2016 51.50p 51.50p 51.50p 51.50p 0
09/03/2016 51.50p 52.00p 50.50p 51.50p 8300
08/03/2016 51.50p 51.50p 51.50p 51.50p 0
07/03/2016 52.50p 52.50p 50.00p 51.50p 5000
04/03/2016 52.50p 52.50p 52.50p 52.50p 0
03/03/2016 52.50p 52.75p 50.00p 52.50p 400
02/03/2016 52.50p 52.75p 50.00p 52.50p 757
01/03/2016 52.50p 53.50p 50.00p 52.50p 22004
29/02/2016 52.50p 52.50p 52.50p 52.50p 0
26/02/2016 52.50p 52.50p 52.50p 52.50p 0
25/02/2016 52.50p 52.50p 52.50p 52.50p 0
24/02/2016 52.50p 52.50p 52.50p 52.50p 0
23/02/2016 53.50p 53.50p 52.50p 52.50p 0
22/02/2016 53.50p 53.99p 53.50p 53.50p 93
19/02/2016 53.50p 53.50p 53.50p 53.50p 0
18/02/2016 53.50p 53.50p 53.50p 53.50p 0
17/02/2016 53.50p 53.50p 52.00p 53.50p 560
16/02/2016 53.50p 53.50p 53.50p 53.50p 0
15/02/2016 53.50p 53.50p 52.00p 53.50p 2000
12/02/2016 53.50p 54.00p 53.50p 53.50p 273
11/02/2016 53.50p 53.50p 53.50p 53.50p 0
10/02/2016 53.50p 53.50p 53.50p 53.50p 0
09/02/2016 54.50p 54.50p 52.00p 53.50p 2100
08/02/2016 54.50p 54.50p 54.50p 54.50p 0
05/02/2016 54.50p 54.50p 54.50p 54.50p 83860
04/02/2016 54.50p 54.50p 54.50p 54.50p 0
03/02/2016 54.50p 54.50p 54.50p 54.50p 0
02/02/2016 54.50p 54.50p 54.50p 54.50p 0
01/02/2016 54.50p 54.50p 54.50p 54.50p 0
29/01/2016 54.50p 54.50p 54.50p 54.50p 0
28/01/2016 54.50p 54.50p 54.50p 54.50p 0
27/01/2016 54.50p 54.50p 54.20p 54.50p 7016
26/01/2016 54.50p 54.50p 54.50p 54.50p 0
25/01/2016 55.00p 55.00p 54.00p 54.50p 3000
22/01/2016 55.00p 55.00p 54.60p 55.00p 1813
21/01/2016 55.00p 55.00p 54.00p 55.00p 184
20/01/2016 55.00p 55.00p 55.00p 55.00p 0
19/01/2016 55.50p 55.50p 55.00p 55.00p 1057
18/01/2016 55.50p 55.50p 55.40p 55.50p 4512
15/01/2016 57.00p 57.10p 54.00p 55.50p 19702
14/01/2016 57.00p 57.00p 57.00p 57.00p 0
13/01/2016 57.00p 57.00p 57.00p 57.00p 0
12/01/2016 57.00p 57.20p 57.00p 57.00p 1180
11/01/2016 56.50p 57.00p 56.50p 57.00p 0
08/01/2016 56.50p 56.50p 56.50p 56.50p 0
07/01/2016 56.50p 58.50p 56.50p 56.50p 0
06/01/2016 58.50p 58.50p 58.50p 58.50p 0
05/01/2016 58.50p 58.50p 58.50p 58.50p 0
04/01/2016 58.50p 58.50p 58.50p 58.50p 0
31/12/2015 58.50p 58.50p 58.50p 58.50p 0
30/12/2015 58.50p 58.50p 58.50p 58.50p 0
29/12/2015 58.50p 58.50p 58.50p 58.50p 0
24/12/2015 58.50p 58.50p 58.50p 58.50p 0
23/12/2015 58.50p 58.50p 58.50p 58.50p 0
22/12/2015 58.50p 59.50p 58.50p 58.50p 85
21/12/2015 58.50p 58.50p 58.50p 58.50p 0
18/12/2015 58.50p 58.50p 58.50p 58.50p 0
17/12/2015 58.50p 58.50p 58.50p 58.50p 0
16/12/2015 60.50p 60.50p 58.50p 58.50p 1600
15/12/2015 60.50p 60.50p 59.00p 60.50p 2500
14/12/2015 60.50p 60.50p 59.70p 60.50p 515
11/12/2015 60.50p 60.50p 60.50p 60.50p 0
10/12/2015 60.50p 60.50p 60.50p 60.50p 0
09/12/2015 60.50p 60.50p 60.50p 60.50p 0
08/12/2015 60.50p 60.50p 60.50p 60.50p 0
07/12/2015 60.50p 60.50p 60.50p 60.50p 0
04/12/2015 60.50p 60.50p 60.50p 60.50p 0
03/12/2015 60.50p 60.50p 60.50p 60.50p 0

*Close Price adjusted for both dividends and splits