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
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
02/12/2015 60.50p 60.50p 60.50p 60.50p 0
01/12/2015 60.50p 60.50p 60.50p 60.50p 0
30/11/2015 60.50p 60.50p 60.50p 60.50p 0
27/11/2015 60.50p 60.50p 60.50p 60.50p 0
26/11/2015 60.50p 60.50p 60.50p 60.50p 0
25/11/2015 60.50p 60.50p 59.75p 60.50p 1663
24/11/2015 60.50p 60.50p 60.50p 60.50p 0
23/11/2015 60.50p 60.50p 60.50p 60.50p 0
20/11/2015 61.00p 61.00p 59.40p 60.50p 982
19/11/2015 61.00p 61.00p 61.00p 61.00p 0
18/11/2015 61.00p 61.00p 61.00p 61.00p 0
17/11/2015 63.50p 63.50p 60.00p 61.00p 1300
16/11/2015 63.50p 63.70p 63.50p 63.50p 1393
13/11/2015 63.50p 63.50p 63.50p 63.50p 0
12/11/2015 63.50p 63.75p 63.50p 63.50p 5000
11/11/2015 63.50p 63.50p 63.50p 63.50p 0
10/11/2015 63.50p 63.50p 63.50p 63.50p 0
09/11/2015 63.50p 63.50p 63.50p 63.50p 0
06/11/2015 63.50p 63.50p 63.50p 63.50p 0
05/11/2015 63.50p 64.00p 60.00p 63.50p 13080
04/11/2015 63.50p 63.50p 63.50p 63.50p 0
03/11/2015 63.50p 63.50p 63.50p 63.50p 0
02/11/2015 63.50p 63.50p 63.50p 63.50p 0
30/10/2015 63.50p 63.50p 63.50p 63.50p 0
29/10/2015 63.50p 63.50p 63.50p 63.50p 0
28/10/2015 63.50p 63.50p 60.00p 63.50p 2700
27/10/2015 63.50p 63.50p 63.50p 63.50p 0
26/10/2015 63.50p 63.50p 63.50p 63.50p 0
23/10/2015 63.50p 63.50p 63.50p 63.50p 0
22/10/2015 63.50p 64.00p 63.50p 63.50p 79
21/10/2015 63.50p 63.50p 63.50p 63.50p 0
20/10/2015 63.50p 63.50p 63.50p 63.50p 0
19/10/2015 63.50p 63.50p 63.50p 63.50p 0
16/10/2015 63.50p 63.50p 63.50p 63.50p 0
15/10/2015 63.50p 63.50p 63.50p 63.50p 0
14/10/2015 63.50p 63.50p 60.00p 63.50p 1531
13/10/2015 63.50p 63.50p 63.50p 63.50p 0
12/10/2015 63.50p 63.50p 60.00p 63.50p 5500
09/10/2015 63.50p 63.50p 63.50p 63.50p 0
08/10/2015 63.50p 63.50p 63.50p 63.50p 0
07/10/2015 63.50p 63.50p 63.50p 63.50p 0
06/10/2015 63.50p 63.50p 63.50p 63.50p 0
05/10/2015 65.00p 65.00p 60.00p 63.50p 27409
02/10/2015 65.00p 65.00p 63.00p 65.00p 2000
01/10/2015 65.00p 65.00p 65.00p 65.00p 0
30/09/2015 65.00p 65.00p 65.00p 65.00p 25000
29/09/2015 66.00p 66.00p 66.00p 66.00p 0
28/09/2015 67.50p 67.50p 65.00p 66.00p 3775
25/09/2015 70.00p 70.00p 63.00p 67.50p 31250
24/09/2015 70.00p 70.00p 70.00p 70.00p 0
23/09/2015 70.00p 70.00p 70.00p 70.00p 0
22/09/2015 70.00p 70.60p 68.50p 70.00p 3942
21/09/2015 70.00p 70.60p 70.00p 70.00p 1450
18/09/2015 70.00p 70.60p 68.50p 70.00p 12988
17/09/2015 70.00p 70.60p 70.00p 70.00p 362
16/09/2015 70.00p 70.00p 70.00p 70.00p 0
15/09/2015 70.00p 70.00p 70.00p 70.00p 0
14/09/2015 70.00p 70.00p 70.00p 70.00p 0
11/09/2015 70.00p 70.00p 70.00p 70.00p 0
10/09/2015 70.00p 70.65p 70.00p 70.00p 2500
09/09/2015 70.00p 70.00p 70.00p 70.00p 0
08/09/2015 70.00p 70.00p 70.00p 70.00p 0
07/09/2015 70.00p 70.00p 70.00p 70.00p 0
04/09/2015 70.00p 70.00p 70.00p 70.00p 0
03/09/2015 70.00p 71.20p 70.00p 70.00p 2850
02/09/2015 70.00p 70.00p 70.00p 70.00p 0
01/09/2015 70.00p 70.65p 70.00p 70.00p 559
28/08/2015 70.00p 71.20p 70.00p 70.00p 15268
27/08/2015 70.00p 70.00p 70.00p 70.00p 0
26/08/2015 70.00p 70.00p 70.00p 70.00p 0
25/08/2015 70.00p 71.20p 70.00p 70.00p 2000
24/08/2015 71.00p 71.00p 68.00p 70.00p 3537
21/08/2015 71.00p 72.00p 70.80p 71.00p 13394
20/08/2015 71.00p 72.00p 70.80p 71.00p 83715
19/08/2015 65.00p 72.00p 65.00p 71.00p 88656
18/08/2015 65.00p 65.00p 62.90p 65.00p 1000
17/08/2015 65.00p 67.75p 65.00p 65.00p 7307
14/08/2015 65.00p 65.00p 65.00p 65.00p 0
13/08/2015 65.00p 65.00p 65.00p 65.00p 0
12/08/2015 65.00p 65.00p 65.00p 65.00p 0
11/08/2015 65.00p 65.00p 62.15p 65.00p 7699
10/08/2015 65.00p 65.00p 62.15p 65.00p 360
07/08/2015 65.00p 65.00p 65.00p 65.00p 0
06/08/2015 65.00p 65.00p 65.00p 65.00p 0
05/08/2015 64.50p 67.00p 62.10p 65.00p 11521
04/08/2015 64.50p 66.25p 62.00p 64.50p 3573
03/08/2015 64.50p 66.25p 64.50p 64.50p 2000
31/07/2015 64.50p 66.00p 64.50p 64.50p 4291
30/07/2015 64.50p 64.50p 64.50p 64.50p 0
29/07/2015 64.50p 64.50p 64.50p 64.50p 0
28/07/2015 64.50p 64.50p 64.50p 64.50p 0
27/07/2015 64.50p 65.00p 64.50p 64.50p 769
24/07/2015 64.50p 64.50p 64.50p 64.50p 0
23/07/2015 64.50p 64.50p 64.50p 64.50p 0
22/07/2015 64.50p 65.00p 64.50p 64.50p 279
21/07/2015 62.50p 64.50p 60.00p 64.50p 3972
20/07/2015 62.50p 62.50p 62.50p 62.50p 0
17/07/2015 62.50p 64.25p 62.50p 62.50p 1500
16/07/2015 62.50p 62.50p 62.50p 62.50p 0
15/07/2015 62.50p 62.50p 60.25p 62.50p 151
14/07/2015 62.50p 62.50p 62.50p 62.50p 0
13/07/2015 62.50p 62.50p 62.50p 62.50p 0
10/07/2015 62.50p 62.50p 62.50p 62.50p 0
09/07/2015 62.50p 62.50p 62.50p 62.50p 0
08/07/2015 62.50p 62.50p 62.50p 62.50p 0
07/07/2015 62.50p 62.50p 62.50p 62.50p 0
06/07/2015 62.50p 64.25p 62.50p 62.50p 8895
03/07/2015 62.50p 64.00p 62.50p 62.50p 4000
02/07/2015 62.50p 62.50p 60.25p 62.50p 1494
01/07/2015 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits