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
30/06/2015 62.50p 64.00p 62.50p 62.50p 664
29/06/2015 62.50p 64.25p 60.25p 62.50p 7413
26/06/2015 63.50p 65.90p 63.50p 63.50p 3775
25/06/2015 63.50p 64.20p 63.50p 63.50p 119
24/06/2015 63.50p 65.95p 63.50p 63.50p 7000
23/06/2015 63.50p 65.95p 63.50p 63.50p 360
22/06/2015 63.50p 65.95p 63.50p 63.50p 7045
19/06/2015 63.50p 67.00p 63.50p 63.50p 9825
18/06/2015 62.50p 67.00p 61.50p 63.50p 93496
17/06/2015 62.50p 64.50p 62.00p 62.50p 12802
16/06/2015 62.50p 65.00p 62.00p 62.50p 17458
15/06/2015 47.50p 67.00p 47.50p 62.50p 119742
12/06/2015 48.50p 48.50p 48.50p 48.50p 0
11/06/2015 48.50p 48.50p 48.50p 48.50p 0
10/06/2015 48.50p 48.50p 48.50p 48.50p 0
09/06/2015 48.50p 48.50p 48.50p 48.50p 0
08/06/2015 48.50p 48.50p 48.50p 48.50p 0
05/06/2015 48.50p 48.50p 48.50p 48.50p 0
04/06/2015 48.50p 48.50p 48.50p 48.50p 0
03/06/2015 48.50p 49.40p 48.50p 48.50p 2000
02/06/2015 48.00p 49.20p 48.00p 48.50p 3500
01/06/2015 48.00p 48.00p 48.00p 48.00p 0
29/05/2015 48.00p 48.00p 48.00p 48.00p 0
28/05/2015 48.00p 49.20p 48.00p 48.00p 134
27/05/2015 48.00p 48.00p 48.00p 48.00p 0
26/05/2015 48.00p 49.00p 48.00p 48.00p 10000
22/05/2015 47.00p 48.00p 47.00p 48.00p 1000
21/05/2015 46.50p 47.00p 46.50p 47.00p 2203
20/05/2015 45.50p 46.50p 41.00p 46.50p 57000
19/05/2015 45.50p 45.50p 45.50p 45.50p 0
18/05/2015 45.50p 45.50p 45.50p 45.50p 0
15/05/2015 46.00p 46.00p 45.00p 45.50p 2151
14/05/2015 46.00p 46.00p 46.00p 46.00p 0
13/05/2015 46.00p 46.00p 45.00p 46.00p 1000
12/05/2015 46.00p 46.00p 45.00p 46.00p 2100
11/05/2015 46.00p 46.00p 46.00p 46.00p 0
08/05/2015 46.00p 46.00p 46.00p 46.00p 0
07/05/2015 47.50p 47.50p 44.16p 46.00p 3012
06/05/2015 47.50p 47.50p 47.50p 47.50p 0
05/05/2015 47.50p 47.50p 47.50p 47.50p 0
01/05/2015 47.50p 47.50p 47.00p 47.50p 2000
30/04/2015 47.50p 47.50p 47.50p 47.50p 0
29/04/2015 47.50p 47.50p 47.50p 47.50p 0
28/04/2015 47.50p 47.50p 47.50p 47.50p 0
27/04/2015 47.50p 47.50p 47.50p 47.50p 0
24/04/2015 47.50p 47.50p 47.00p 47.50p 635
23/04/2015 47.50p 47.50p 47.45p 47.50p 1500
22/04/2015 48.50p 48.50p 48.00p 48.50p 4000
21/04/2015 48.50p 48.50p 48.50p 48.50p 0
20/04/2015 48.50p 48.50p 48.50p 48.50p 0
17/04/2015 48.50p 48.50p 48.00p 48.50p 2114
16/04/2015 48.50p 48.50p 48.00p 48.50p 3000
15/04/2015 48.50p 48.50p 48.50p 48.50p 0
14/04/2015 50.00p 50.00p 48.50p 48.50p 0
13/04/2015 50.00p 50.00p 50.00p 50.00p 0
10/04/2015 50.00p 50.00p 47.00p 50.00p 1120
09/04/2015 50.00p 50.00p 47.00p 50.00p 1164
08/04/2015 50.00p 50.00p 50.00p 50.00p 3000
07/04/2015 50.00p 50.00p 50.00p 50.00p 0
02/04/2015 50.00p 50.00p 47.00p 50.00p 40000
01/04/2015 50.00p 50.00p 50.00p 50.00p 0
31/03/2015 50.00p 50.00p 50.00p 50.00p 0
30/03/2015 50.00p 50.00p 50.00p 50.00p 770
27/03/2015 50.50p 50.50p 48.00p 50.00p 1840
26/03/2015 51.50p 51.50p 48.00p 50.50p 53223
25/03/2015 63.50p 63.50p 40.00p 51.50p 142910
24/03/2015 92.50p 92.50p 92.50p 92.50p 0
23/03/2015 92.50p 92.50p 92.50p 92.50p 0
20/03/2015 92.50p 92.50p 92.50p 92.50p 198
19/03/2015 92.50p 92.50p 90.75p 92.50p 144000
18/03/2015 92.50p 92.50p 91.00p 92.50p 1093
17/03/2015 92.50p 95.00p 92.50p 92.50p 315
16/03/2015 96.50p 96.50p 90.00p 92.50p 6000
13/03/2015 96.50p 96.50p 96.50p 96.50p 0
12/03/2015 96.50p 96.50p 90.00p 96.50p 10000
11/03/2015 96.50p 98.50p 96.50p 96.50p 0
10/03/2015 98.50p 98.50p 95.00p 98.50p 8790
09/03/2015 98.50p 98.50p 98.50p 98.50p 0
06/03/2015 98.50p 98.50p 97.00p 98.50p 3
05/03/2015 98.50p 98.90p 98.50p 98.50p 2012
04/03/2015 98.50p 98.50p 97.00p 97.00p 12000
03/03/2015 98.50p 98.50p 97.04p 98.50p 140
02/03/2015 98.50p 98.50p 97.00p 98.50p 1712
27/02/2015 98.50p 98.50p 98.50p 98.50p 0
26/02/2015 98.50p 98.50p 98.50p 98.50p 0
25/02/2015 98.50p 98.50p 98.50p 98.50p 0
24/02/2015 98.50p 98.50p 98.50p 98.50p 0
23/02/2015 99.50p 99.50p 97.75p 98.50p 1375
20/02/2015 101.00p 101.00p 99.50p 99.50p 1000
19/02/2015 101.00p 101.00p 101.00p 101.00p 0
18/02/2015 101.00p 101.00p 100.50p 101.00p 509
17/02/2015 101.00p 101.00p 101.00p 101.00p 0
16/02/2015 101.00p 101.00p 100.50p 101.00p 1100
13/02/2015 101.00p 101.00p 101.00p 101.00p 0
12/02/2015 101.00p 101.00p 101.00p 101.00p 0
11/02/2015 101.00p 101.00p 101.00p 101.00p 0
10/02/2015 98.50p 101.00p 98.50p 101.00p 11000
09/02/2015 98.50p 98.50p 98.00p 98.50p 1704
06/02/2015 98.50p 98.50p 98.00p 98.50p 338500
05/02/2015 98.50p 99.00p 98.50p 98.50p 0
04/02/2015 98.50p 98.50p 98.50p 98.50p 0
03/02/2015 98.50p 98.50p 98.50p 98.50p 0
02/02/2015 98.50p 98.50p 98.00p 98.50p 0
30/01/2015 98.00p 98.00p 98.00p 98.00p 0
29/01/2015 98.00p 98.00p 98.00p 98.00p 0
28/01/2015 98.00p 98.00p 98.00p 98.00p 0
27/01/2015 98.00p 98.00p 98.00p 98.00p 0
26/01/2015 98.00p 98.00p 98.00p 98.00p 0
23/01/2015 98.00p 99.00p 98.00p 98.00p 15000
22/01/2015 98.00p 98.00p 97.10p 98.00p 14260
21/01/2015 98.00p 98.00p 98.00p 98.00p 0
20/01/2015 98.00p 98.00p 98.00p 98.00p 0
19/01/2015 98.00p 98.00p 98.00p 98.00p 0
16/01/2015 98.00p 98.00p 98.00p 98.00p 0
15/01/2015 98.00p 98.00p 97.00p 98.00p 2044
14/01/2015 98.00p 98.00p 98.00p 98.00p 0
13/01/2015 98.00p 98.00p 98.00p 98.00p 0
12/01/2015 101.00p 101.00p 97.00p 98.00p 1000
09/01/2015 98.00p 98.00p 98.00p 98.00p 0
08/01/2015 98.00p 98.00p 97.00p 98.00p 2615
07/01/2015 98.00p 98.00p 98.00p 98.00p 0
06/01/2015 98.00p 98.00p 98.00p 98.00p 0
05/01/2015 102.50p 102.50p 98.00p 98.00p 5000
02/01/2015 102.50p 102.50p 102.50p 102.50p 0
31/12/2014 103.50p 103.50p 98.00p 102.50p 28930
30/12/2014 103.50p 103.50p 103.50p 103.50p 0
29/12/2014 106.00p 106.00p 102.00p 103.50p 16950
24/12/2014 106.00p 106.00p 106.00p 106.00p 0
23/12/2014 106.00p 106.00p 105.50p 106.00p 20000
22/12/2014 106.00p 106.00p 105.00p 106.00p 231
19/12/2014 108.50p 108.50p 103.00p 106.00p 7500
18/12/2014 110.00p 110.00p 108.00p 108.50p 250
17/12/2014 110.00p 110.00p 110.00p 110.00p 0
16/12/2014 110.00p 110.00p 105.00p 110.00p 2789
15/12/2014 110.00p 110.00p 110.00p 110.00p 0
12/12/2014 110.00p 113.00p 110.00p 110.00p 0
11/12/2014 110.00p 110.00p 110.00p 110.00p 0
10/12/2014 110.00p 110.00p 110.00p 110.00p 0
09/12/2014 110.00p 110.00p 110.00p 110.00p 0
08/12/2014 111.00p 111.00p 108.00p 110.00p 3750
05/12/2014 117.50p 117.50p 110.00p 111.00p 6866
04/12/2014 118.50p 118.50p 115.00p 117.50p 3541
03/12/2014 132.00p 132.00p 118.00p 118.50p 20075
02/12/2014 132.00p 132.00p 132.00p 132.00p 0
01/12/2014 132.00p 132.50p 128.00p 132.00p 523
28/11/2014 132.00p 133.00p 132.00p 132.00p 83
27/11/2014 133.50p 135.00p 130.00p 132.00p 2045
26/11/2014 139.00p 142.00p 130.00p 133.50p 10474
25/11/2014 166.00p 166.00p 136.00p 139.00p 61566
24/11/2014 188.50p 189.50p 188.50p 188.50p 1055
21/11/2014 188.50p 188.50p 188.50p 188.50p 0
20/11/2014 188.50p 189.50p 188.50p 188.50p 1500
19/11/2014 188.50p 188.50p 188.50p 188.50p 0
18/11/2014 188.50p 188.50p 187.36p 188.50p 2090
17/11/2014 188.50p 188.50p 187.16p 188.50p 600
14/11/2014 188.50p 188.50p 188.50p 188.50p 0
13/11/2014 188.50p 188.50p 188.50p 188.50p 0
12/11/2014 188.50p 188.50p 187.15p 188.50p 1100
11/11/2014 188.50p 188.50p 188.50p 188.50p 0
10/11/2014 188.50p 189.50p 188.50p 188.50p 1000
07/11/2014 188.50p 188.50p 187.15p 188.50p 74
06/11/2014 189.00p 189.00p 187.50p 188.50p 18667
05/11/2014 190.00p 190.00p 190.00p 190.00p 0
04/11/2014 190.00p 191.50p 190.00p 190.00p 1000
03/11/2014 190.00p 190.00p 190.00p 190.00p 0
31/10/2014 190.00p 191.50p 190.00p 190.00p 214
30/10/2014 190.00p 190.00p 190.00p 190.00p 0
29/10/2014 190.00p 191.50p 190.00p 190.00p 1981
28/10/2014 190.00p 191.50p 190.00p 190.00p 1044
27/10/2014 190.00p 190.00p 188.40p 190.00p 200
24/10/2014 190.00p 191.50p 190.00p 190.00p 1927
23/10/2014 189.00p 190.00p 189.00p 190.00p 0
22/10/2014 189.00p 189.90p 189.00p 189.00p 309
21/10/2014 189.00p 189.00p 188.20p 189.00p 899
20/10/2014 189.00p 189.00p 189.00p 189.00p 0
17/10/2014 189.00p 189.00p 188.20p 189.00p 151
16/10/2014 189.00p 190.00p 188.20p 189.00p 2151
15/10/2014 189.00p 189.00p 189.00p 189.00p 0
14/10/2014 189.00p 189.00p 189.00p 189.00p 0
13/10/2014 189.00p 189.00p 188.20p 189.00p 10000
10/10/2014 190.00p 190.00p 188.00p 189.00p 5000
09/10/2014 190.00p 190.00p 190.00p 190.00p 0
08/10/2014 189.50p 192.00p 189.50p 190.00p 2597
07/10/2014 189.50p 192.00p 189.50p 189.50p 249
06/10/2014 189.50p 192.00p 187.50p 189.50p 36520
03/10/2014 189.50p 189.50p 189.50p 189.50p 0
02/10/2014 189.50p 189.50p 187.50p 189.50p 5500
01/10/2014 189.50p 189.50p 188.25p 189.50p 700
30/09/2014 188.50p 189.50p 188.50p 189.50p 16500
29/09/2014 188.50p 189.50p 188.50p 188.50p 952
26/09/2014 188.50p 190.00p 188.10p 188.50p 2993
25/09/2014 188.50p 188.50p 188.50p 188.50p 0
24/09/2014 188.50p 188.50p 188.50p 188.50p 0
23/09/2014 188.50p 188.50p 188.50p 188.50p 0
22/09/2014 188.50p 190.00p 188.50p 188.50p 252
19/09/2014 188.50p 188.50p 188.10p 188.50p 1180
18/09/2014 188.50p 188.50p 188.50p 188.50p 0
17/09/2014 188.50p 190.00p 188.50p 188.50p 1740
16/09/2014 188.50p 188.50p 188.50p 188.50p 0
15/09/2014 188.50p 189.85p 188.50p 188.50p 2252

*Close Price adjusted for both dividends and splits