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 |
|---|---|---|---|---|---|
| 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 |
| 12/09/2014 | 188.50p | 189.85p | 188.50p | 188.50p | 1000 |
| 11/09/2014 | 188.50p | 189.85p | 188.50p | 188.50p | 520 |
| 10/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 09/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 08/09/2014 | 188.50p | 190.00p | 188.50p | 188.50p | 656 |
| 05/09/2014 | 188.50p | 189.85p | 188.50p | 188.50p | 55000 |
| 04/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 03/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 02/09/2014 | 188.50p | 189.00p | 188.50p | 188.50p | 3000 |
| 01/09/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 29/08/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 260 |
| 28/08/2014 | 188.50p | 188.50p | 188.10p | 188.50p | 50 |
| 27/08/2014 | 188.50p | 189.00p | 188.50p | 188.50p | 390 |
| 26/08/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 22/08/2014 | 188.50p | 189.00p | 188.50p | 188.50p | 750 |
| 21/08/2014 | 188.50p | 189.00p | 188.10p | 188.50p | 8631 |
| 20/08/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 19/08/2014 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 18/08/2014 | 188.50p | 188.50p | 188.10p | 188.50p | 1175 |
| 15/08/2014 | 188.50p | 189.00p | 188.00p | 188.50p | 4431 |
| 14/08/2014 | 189.00p | 189.00p | 188.50p | 188.50p | 3527 |
| 13/08/2014 | 189.00p | 189.80p | 189.00p | 189.00p | 1181 |
| 12/08/2014 | 189.00p | 189.80p | 189.00p | 189.00p | 6452 |
| 11/08/2014 | 185.00p | 194.38p | 185.00p | 188.50p | 27630 |
| 08/08/2014 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 07/08/2014 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 06/08/2014 | 182.50p | 182.50p | 181.50p | 182.50p | 0 |
| 05/08/2014 | 182.50p | 182.50p | 181.50p | 182.50p | 2386 |
| 04/08/2014 | 182.50p | 182.50p | 180.00p | 182.50p | 5398 |
| 01/08/2014 | 182.50p | 184.00p | 182.50p | 182.50p | 2000 |
| 31/07/2014 | 182.50p | 184.00p | 182.50p | 182.50p | 0 |
| 30/07/2014 | 182.50p | 184.00p | 182.50p | 182.50p | 516 |
| 29/07/2014 | 182.50p | 185.00p | 181.75p | 182.50p | 6706 |
| 28/07/2014 | 181.00p | 181.00p | 179.84p | 181.00p | 0 |
| 25/07/2014 | 181.00p | 181.00p | 179.84p | 181.00p | 2872 |
| 24/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 0 |
| 23/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 0 |
| 22/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 0 |
| 21/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 500 |
| 18/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 0 |
| 17/07/2014 | 181.00p | 184.00p | 181.00p | 181.00p | 1000 |
| 16/07/2014 | 181.00p | 181.00p | 179.80p | 181.00p | 592 |
| 15/07/2014 | 181.00p | 184.00p | 179.80p | 181.00p | 0 |
| 14/07/2014 | 181.00p | 184.00p | 179.80p | 181.00p | 0 |
| 11/07/2014 | 181.00p | 184.00p | 179.80p | 181.00p | 0 |
| 10/07/2014 | 181.00p | 184.00p | 179.80p | 181.00p | 2000 |
| 09/07/2014 | 181.00p | 187.00p | 179.16p | 181.00p | 11475 |
| 08/07/2014 | 181.00p | 183.00p | 179.00p | 181.00p | 0 |
| 07/07/2014 | 179.00p | 183.00p | 179.00p | 181.00p | 3000 |
| 04/07/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 0 |
| 03/07/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 0 |
| 02/07/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 0 |
| 01/07/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 2000 |
| 30/06/2014 | 179.00p | 182.20p | 179.00p | 179.00p | 50 |
| 27/06/2014 | 179.00p | 182.60p | 175.80p | 179.00p | 0 |
| 26/06/2014 | 179.00p | 182.60p | 175.80p | 179.00p | 5468 |
| 25/06/2014 | 179.00p | 179.00p | 175.80p | 179.00p | 6455 |
| 24/06/2014 | 179.00p | 179.00p | 176.50p | 179.00p | 2900 |
| 23/06/2014 | 179.00p | 183.00p | 177.00p | 179.00p | 5500 |
| 20/06/2014 | 179.00p | 182.60p | 179.00p | 179.00p | 245 |
| 19/06/2014 | 177.00p | 183.00p | 177.00p | 179.00p | 1100 |
| 18/06/2014 | 177.00p | 179.70p | 177.00p | 177.00p | 600 |
| 17/06/2014 | 177.00p | 180.00p | 176.00p | 177.00p | 0 |
| 16/06/2014 | 177.00p | 180.00p | 176.00p | 177.00p | 0 |
| 13/06/2014 | 177.00p | 180.00p | 176.00p | 177.00p | 0 |
| 12/06/2014 | 176.00p | 180.00p | 176.00p | 177.00p | 3051 |
| 11/06/2014 | 174.00p | 177.00p | 174.00p | 176.00p | 4000 |
| 10/06/2014 | 173.00p | 175.00p | 171.50p | 173.00p | 13740 |
| 09/06/2014 | 173.00p | 175.00p | 171.50p | 173.00p | 0 |
| 06/06/2014 | 171.50p | 175.00p | 171.50p | 173.00p | 2677 |
| 05/06/2014 | 171.50p | 174.65p | 171.50p | 171.50p | 314 |
| 04/06/2014 | 171.50p | 175.00p | 171.50p | 171.50p | 5569 |
| 03/06/2014 | 171.00p | 173.95p | 169.47p | 171.50p | 11013 |
| 02/06/2014 | 171.00p | 172.10p | 170.00p | 171.00p | 0 |
| 30/05/2014 | 170.00p | 172.10p | 170.00p | 171.00p | 2315 |
| 29/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 28/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 27/05/2014 | 170.00p | 170.00p | 170.00p | 170.00p | 2502 |
| 23/05/2014 | 170.00p | 172.10p | 170.00p | 170.00p | 0 |
| 22/05/2014 | 170.00p | 172.10p | 170.00p | 170.00p | 0 |
| 21/05/2014 | 170.00p | 172.10p | 170.00p | 170.00p | 223 |
| 20/05/2014 | 170.00p | 172.50p | 168.50p | 170.00p | 0 |
| 19/05/2014 | 170.00p | 172.50p | 168.50p | 170.00p | 0 |
| 16/05/2014 | 169.00p | 170.00p | 168.50p | 170.00p | 0 |
| 15/05/2014 | 169.00p | 169.00p | 168.50p | 169.00p | 92500 |
| 14/05/2014 | 169.00p | 170.00p | 169.00p | 169.00p | 2440 |
| 13/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 0 |
| 12/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 0 |
| 09/05/2014 | 169.00p | 169.00p | 167.00p | 169.00p | 5000 |
| 08/05/2014 | 169.00p | 172.56p | 167.00p | 169.00p | 2545 |
*Close Price adjusted for both dividends and splits