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
21/08/2020 34.50p 34.50p 34.50p 34.50p 0
20/08/2020 34.50p 34.50p 34.50p 34.50p 0
19/08/2020 34.50p 34.50p 34.50p 34.50p 0
18/08/2020 34.50p 34.50p 34.50p 34.50p 0
17/08/2020 35.00p 35.00p 33.00p 34.50p 481
14/08/2020 35.00p 35.00p 35.00p 35.00p 0
13/08/2020 35.00p 35.00p 35.00p 35.00p 0
12/08/2020 35.00p 35.00p 35.00p 35.00p 0
11/08/2020 35.00p 35.00p 35.00p 35.00p 0
10/08/2020 36.00p 36.00p 35.00p 35.00p 5000
07/08/2020 36.00p 36.00p 36.00p 36.00p 0
06/08/2020 36.00p 36.00p 36.00p 36.00p 0
05/08/2020 36.00p 36.00p 36.00p 36.00p 0
04/08/2020 36.00p 36.00p 36.00p 36.00p 0
03/08/2020 36.00p 36.00p 36.00p 36.00p 0
31/07/2020 36.00p 36.00p 36.00p 36.00p 0
30/07/2020 36.50p 36.50p 36.00p 36.00p 0
29/07/2020 36.50p 36.50p 36.50p 36.50p 0
28/07/2020 36.50p 36.50p 35.75p 36.50p 3289
27/07/2020 36.50p 36.50p 36.50p 36.50p 0
24/07/2020 36.50p 36.50p 36.50p 36.50p 0
23/07/2020 36.50p 36.50p 36.50p 36.50p 0
22/07/2020 36.50p 36.50p 36.50p 36.50p 0
21/07/2020 36.50p 36.50p 36.50p 36.50p 0
20/07/2020 36.50p 36.50p 36.50p 36.50p 0
17/07/2020 36.50p 36.50p 36.50p 36.50p 0
16/07/2020 36.50p 36.50p 36.50p 36.50p 0
15/07/2020 36.50p 36.50p 35.00p 36.50p 2000
14/07/2020 37.50p 37.50p 36.50p 36.50p 0
13/07/2020 37.50p 37.50p 37.50p 37.50p 0
10/07/2020 39.50p 39.50p 37.50p 37.50p 121
09/07/2020 39.50p 39.50p 37.25p 39.50p 5000
08/07/2020 39.50p 39.50p 39.50p 39.50p 0
07/07/2020 40.00p 40.00p 38.00p 39.50p 11500
06/07/2020 40.00p 40.00p 38.00p 40.00p 15414
03/07/2020 40.00p 41.90p 40.00p 40.00p 280
02/07/2020 40.00p 40.00p 40.00p 40.00p 0
01/07/2020 40.00p 40.00p 40.00p 40.00p 0
30/06/2020 40.00p 40.00p 40.00p 40.00p 0
29/06/2020 40.00p 40.00p 40.00p 40.00p 0
26/06/2020 40.00p 40.00p 40.00p 40.00p 0
25/06/2020 40.00p 41.90p 40.00p 40.00p 70
24/06/2020 40.00p 41.90p 40.00p 40.00p 4997
23/06/2020 40.00p 40.00p 40.00p 40.00p 0
22/06/2020 40.00p 40.00p 39.00p 40.00p 1100
19/06/2020 40.00p 41.90p 38.20p 40.00p 3092
18/06/2020 40.00p 41.90p 38.00p 40.00p 3093
17/06/2020 40.00p 40.00p 40.00p 40.00p 0
16/06/2020 40.00p 40.00p 40.00p 40.00p 0
15/06/2020 40.50p 40.50p 40.00p 40.00p 0
12/06/2020 40.50p 40.50p 40.50p 40.50p 0
11/06/2020 40.50p 43.00p 39.07p 40.50p 7387
10/06/2020 39.50p 42.00p 39.50p 40.50p 4220
09/06/2020 39.50p 39.50p 39.50p 39.50p 0
08/06/2020 39.00p 41.00p 39.00p 39.50p 468
05/06/2020 39.00p 39.00p 39.00p 39.00p 0
04/06/2020 39.00p 41.00p 39.00p 39.00p 1000
03/06/2020 38.00p 40.00p 38.00p 39.00p 2000
02/06/2020 37.50p 37.50p 37.50p 37.50p 0
01/06/2020 37.50p 40.00p 37.50p 37.50p 12677
29/05/2020 37.50p 39.25p 37.50p 37.50p 2000
28/05/2020 37.50p 37.50p 37.50p 37.50p 0
27/05/2020 36.50p 38.25p 34.55p 37.50p 15648
26/05/2020 36.50p 38.75p 36.50p 36.50p 1250
25/05/2020 36.50p 36.50p 34.55p 36.50p 5500
22/05/2020 36.50p 36.50p 34.55p 36.50p 5500
21/05/2020 36.50p 38.25p 36.50p 36.50p 12000
20/05/2020 36.00p 36.00p 36.00p 36.00p 0
19/05/2020 36.00p 36.00p 36.00p 36.00p 0
18/05/2020 36.00p 37.80p 36.00p 36.00p 6261
15/05/2020 35.50p 37.00p 35.50p 36.00p 16462
14/05/2020 36.00p 37.40p 34.00p 35.50p 48417
13/05/2020 39.50p 39.50p 37.25p 39.50p 1658
12/05/2020 39.50p 39.50p 39.50p 39.50p 0
11/05/2020 38.00p 41.80p 37.50p 39.50p 26840
08/05/2020 38.00p 38.70p 37.40p 38.00p 18160
07/05/2020 38.00p 38.70p 37.40p 38.00p 18160
06/05/2020 36.50p 38.70p 36.50p 38.00p 10148
05/05/2020 36.50p 37.90p 36.50p 36.50p 5000
04/05/2020 36.50p 37.40p 36.50p 36.50p 3267
01/05/2020 36.50p 36.50p 36.30p 36.50p 8000
30/04/2020 36.50p 36.50p 34.00p 36.50p 6570
29/04/2020 36.50p 36.50p 34.00p 36.50p 6208
28/04/2020 36.50p 36.50p 34.00p 36.50p 12651
27/04/2020 36.50p 36.50p 36.50p 36.50p 0
24/04/2020 36.50p 36.50p 36.50p 36.50p 0
23/04/2020 36.50p 36.50p 34.00p 36.50p 7324
22/04/2020 35.00p 36.50p 33.30p 36.50p 30000
21/04/2020 36.50p 36.50p 34.00p 35.00p 14270
20/04/2020 38.00p 38.00p 35.00p 36.50p 4298
17/04/2020 38.00p 38.00p 36.00p 38.00p 11650
16/04/2020 38.00p 39.00p 38.00p 38.00p 50
15/04/2020 40.50p 40.50p 37.00p 38.50p 4456
14/04/2020 39.50p 45.00p 39.00p 40.50p 26580
13/04/2020 36.00p 39.90p 35.25p 39.50p 61529
10/04/2020 36.00p 39.90p 35.25p 39.50p 61529
09/04/2020 36.00p 39.90p 35.25p 39.50p 61529
08/04/2020 35.50p 36.48p 34.25p 36.00p 6924
07/04/2020 30.50p 36.20p 28.50p 35.50p 37547
06/04/2020 30.50p 32.40p 30.50p 30.50p 9125
03/04/2020 30.50p 31.50p 28.00p 30.50p 13729
02/04/2020 30.50p 31.50p 28.00p 30.50p 15662
01/04/2020 31.50p 33.00p 30.50p 30.50p 12777
31/03/2020 33.50p 33.50p 30.00p 31.50p 28443
30/03/2020 33.50p 36.65p 30.35p 33.50p 9251
27/03/2020 33.50p 36.76p 30.00p 33.50p 25387
26/03/2020 33.50p 36.30p 30.00p 33.50p 10302
25/03/2020 33.50p 36.65p 30.00p 33.50p 26097
24/03/2020 33.50p 35.75p 33.50p 33.50p 200
23/03/2020 33.50p 33.50p 28.00p 33.50p 7158
20/03/2020 31.00p 35.00p 31.00p 33.50p 3000
19/03/2020 32.50p 34.60p 31.00p 31.00p 15000
18/03/2020 38.50p 38.50p 30.00p 32.50p 11599
17/03/2020 44.50p 44.50p 38.00p 40.00p 1501341
16/03/2020 47.50p 47.50p 40.00p 44.50p 24000
13/03/2020 46.50p 49.50p 46.50p 47.50p 14000
12/03/2020 50.50p 50.50p 43.89p 46.50p 9000
11/03/2020 51.50p 53.00p 49.80p 51.50p 13100
10/03/2020 50.50p 54.00p 50.50p 51.50p 8500
09/03/2020 52.50p 53.65p 50.50p 50.50p 17591
06/03/2020 55.00p 56.00p 55.00p 55.00p 3000
05/03/2020 55.00p 56.00p 55.00p 55.00p 14000
04/03/2020 55.00p 55.00p 55.00p 55.00p 0
03/03/2020 55.00p 55.00p 55.00p 55.00p 0
02/03/2020 58.50p 60.96p 53.00p 55.00p 6496
28/02/2020 63.50p 63.50p 56.00p 58.50p 13780
27/02/2020 63.50p 63.50p 63.50p 63.50p 0
26/02/2020 63.50p 63.50p 63.00p 63.50p 0
25/02/2020 63.50p 63.50p 63.50p 63.50p 0
24/02/2020 64.50p 65.85p 62.00p 63.50p 4408
21/02/2020 64.50p 65.90p 64.50p 64.50p 1505
20/02/2020 64.50p 64.50p 62.10p 64.50p 2000
19/02/2020 64.50p 64.50p 64.50p 64.50p 0
18/02/2020 64.50p 64.50p 64.50p 64.50p 0
17/02/2020 65.00p 67.00p 62.10p 64.50p 2233
14/02/2020 66.00p 66.00p 65.00p 65.00p 1500
13/02/2020 62.50p 67.00p 62.50p 66.00p 17771
12/02/2020 62.50p 62.50p 62.50p 62.50p 0
11/02/2020 62.50p 62.50p 61.05p 62.50p 7829
10/02/2020 61.00p 63.40p 60.60p 62.50p 62827
07/02/2020 61.00p 61.00p 61.00p 61.00p 0
06/02/2020 62.00p 62.00p 60.44p 61.00p 4409
05/02/2020 62.00p 63.60p 60.60p 62.00p 8116
04/02/2020 62.00p 62.00p 60.60p 62.00p 6763
03/02/2020 62.00p 63.60p 62.00p 62.00p 1000
31/01/2020 57.50p 63.00p 57.50p 62.00p 29492
30/01/2020 54.25p 60.00p 54.25p 57.50p 15000
29/01/2020 54.25p 54.25p 54.25p 54.25p 0
28/01/2020 54.00p 54.00p 54.00p 54.00p 0
27/01/2020 54.00p 54.00p 54.00p 54.00p 0
24/01/2020 54.00p 54.00p 54.00p 54.00p 0
23/01/2020 54.00p 54.00p 53.50p 54.00p 18
22/01/2020 54.00p 56.90p 52.06p 54.00p 24000
21/01/2020 53.00p 53.00p 53.00p 53.00p 0
20/01/2020 53.00p 53.00p 53.00p 53.00p 0
17/01/2020 53.00p 53.00p 53.00p 53.00p 0
16/01/2020 53.00p 53.00p 53.00p 53.00p 0
15/01/2020 53.00p 53.00p 53.00p 53.00p 0
14/01/2020 53.00p 53.00p 53.00p 53.00p 0
13/01/2020 53.00p 53.00p 51.55p 53.00p 7000
10/01/2020 53.00p 53.00p 51.55p 53.00p 52245
09/01/2020 53.00p 53.00p 53.00p 53.00p 0
08/01/2020 53.00p 53.00p 53.00p 53.00p 0
07/01/2020 53.00p 56.00p 53.00p 53.00p 442
06/01/2020 53.00p 56.00p 53.00p 53.00p 65167
03/01/2020 52.50p 56.00p 52.50p 53.00p 1953
02/01/2020 52.00p 54.50p 50.16p 52.50p 10000
01/01/2020 52.00p 52.00p 52.00p 52.00p 0
31/12/2019 52.00p 52.00p 52.00p 52.00p 0
30/12/2019 52.00p 52.00p 52.00p 52.00p 0
27/12/2019 52.00p 52.00p 52.00p 52.00p 0
26/12/2019 52.00p 52.00p 52.00p 52.00p 0
25/12/2019 52.00p 52.00p 52.00p 52.00p 0
24/12/2019 52.00p 52.00p 52.00p 52.00p 0
23/12/2019 51.50p 54.00p 51.50p 51.50p 14781
20/12/2019 51.50p 53.75p 51.50p 51.50p 12651
19/12/2019 51.50p 51.50p 50.00p 51.50p 8151
18/12/2019 51.50p 51.50p 47.35p 51.50p 5000
17/12/2019 51.50p 52.75p 51.50p 51.50p 1763
16/12/2019 51.00p 52.80p 50.00p 51.50p 25635
13/12/2019 49.00p 51.00p 49.00p 51.00p 10000
12/12/2019 49.00p 49.00p 49.00p 49.00p 0
11/12/2019 49.00p 49.00p 49.00p 49.00p 0
10/12/2019 49.00p 49.00p 49.00p 49.00p 0
09/12/2019 48.00p 49.00p 48.00p 49.00p 0
06/12/2019 49.00p 49.00p 48.05p 49.00p 5000
05/12/2019 49.00p 49.90p 49.00p 49.00p 497
04/12/2019 49.00p 49.80p 48.05p 49.00p 8069
03/12/2019 49.00p 49.00p 49.00p 49.00p 0
02/12/2019 49.00p 49.00p 49.00p 49.00p 0
29/11/2019 49.00p 49.00p 49.00p 49.00p 0
28/11/2019 49.00p 49.00p 48.00p 49.00p 15000
27/11/2019 49.00p 49.00p 49.00p 49.00p 0
26/11/2019 49.00p 49.00p 49.00p 49.00p 0
25/11/2019 49.00p 49.00p 49.00p 49.00p 0
22/11/2019 49.00p 49.00p 49.00p 49.00p 0
21/11/2019 49.00p 49.00p 49.00p 49.00p 0
20/11/2019 49.00p 49.00p 48.05p 49.00p 12674
19/11/2019 49.00p 49.00p 48.05p 49.00p 934682
18/11/2019 49.00p 50.00p 49.00p 49.00p 2600

*Close Price adjusted for both dividends and splits