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 |
|---|---|---|---|---|---|
| 15/11/2019 | 49.00p | 50.00p | 49.00p | 49.00p | 1083 |
| 14/11/2019 | 48.00p | 50.00p | 48.00p | 49.00p | 17324 |
| 13/11/2019 | 48.00p | 48.00p | 48.00p | 48.00p | 1036148 |
| 12/11/2019 | 48.00p | 49.25p | 47.51p | 48.00p | 5254 |
| 11/11/2019 | 48.00p | 48.50p | 48.00p | 48.00p | 938014 |
| 08/11/2019 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 07/11/2019 | 48.00p | 48.50p | 47.40p | 48.00p | 13050 |
| 06/11/2019 | 48.00p | 48.50p | 47.45p | 48.00p | 11511 |
| 05/11/2019 | 48.00p | 48.00p | 47.40p | 48.00p | 2501 |
| 04/11/2019 | 48.00p | 48.00p | 48.00p | 48.00p | 0 |
| 01/11/2019 | 47.00p | 48.00p | 47.00p | 48.00p | 12467 |
| 31/10/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 30/10/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 40879 |
| 29/10/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 59000 |
| 28/10/2019 | 47.00p | 47.89p | 47.00p | 47.00p | 20211 |
| 25/10/2019 | 47.00p | 48.00p | 47.00p | 47.00p | 25414 |
| 24/10/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 250000 |
| 23/10/2019 | 47.00p | 48.00p | 47.00p | 47.00p | 5710 |
| 22/10/2019 | 47.00p | 48.00p | 47.00p | 47.00p | 493000 |
| 21/10/2019 | 45.00p | 48.00p | 45.00p | 47.00p | 77500 |
| 18/10/2019 | 43.50p | 45.00p | 43.50p | 45.00p | 170940 |
| 17/10/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 16/10/2019 | 43.50p | 45.00p | 43.50p | 43.50p | 1315 |
| 15/10/2019 | 42.50p | 45.00p | 40.00p | 43.50p | 37577 |
| 14/10/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 11/10/2019 | 42.50p | 42.50p | 40.00p | 42.50p | 3731 |
| 10/10/2019 | 44.00p | 44.00p | 42.25p | 42.50p | 11136 |
| 09/10/2019 | 44.00p | 44.00p | 43.00p | 44.00p | 3211 |
| 08/10/2019 | 45.00p | 45.00p | 44.00p | 44.00p | 0 |
| 07/10/2019 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 04/10/2019 | 45.00p | 46.25p | 45.00p | 45.00p | 536 |
| 03/10/2019 | 47.50p | 47.50p | 45.00p | 45.00p | 5000 |
| 02/10/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 9404 |
| 01/10/2019 | 47.50p | 48.00p | 47.00p | 47.50p | 14105 |
| 30/09/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 27/09/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 26/09/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 25/09/2019 | 48.00p | 48.00p | 47.50p | 47.50p | 0 |
| 24/09/2019 | 48.00p | 48.00p | 47.00p | 48.00p | 3602 |
| 23/09/2019 | 50.50p | 50.50p | 47.00p | 48.00p | 203600 |
| 20/09/2019 | 49.50p | 52.00p | 49.50p | 49.50p | 55 |
| 19/09/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 18/09/2019 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 17/09/2019 | 50.60p | 50.60p | 49.50p | 49.50p | 0 |
| 16/09/2019 | 51.10p | 51.10p | 50.60p | 50.60p | 0 |
| 13/09/2019 | 51.10p | 51.10p | 51.10p | 51.10p | 0 |
| 12/09/2019 | 53.50p | 53.50p | 51.10p | 51.10p | 1592 |
| 11/09/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 10/09/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 09/09/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 06/09/2019 | 54.50p | 54.50p | 53.50p | 53.50p | 0 |
| 05/09/2019 | 54.50p | 54.50p | 52.00p | 54.50p | 1826 |
| 04/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 03/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 02/09/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 30/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 29/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 28/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 27/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 23/08/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 22/08/2019 | 56.00p | 56.00p | 52.25p | 54.50p | 2833 |
| 21/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 1400 |
| 20/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 19/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 16/08/2019 | 56.00p | 56.00p | 56.00p | 56.00p | 0 |
| 15/08/2019 | 60.00p | 60.00p | 54.00p | 56.00p | 10377 |
| 14/08/2019 | 61.00p | 61.00p | 58.20p | 60.00p | 15000 |
| 13/08/2019 | 61.50p | 61.50p | 61.00p | 61.00p | 0 |
| 12/08/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 09/08/2019 | 61.50p | 61.50p | 58.00p | 61.50p | 2000 |
| 08/08/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 07/08/2019 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 06/08/2019 | 62.50p | 62.50p | 58.00p | 61.50p | 2556 |
| 05/08/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 02/08/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 01/08/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 31/07/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 30/07/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/07/2019 | 62.50p | 62.50p | 62.00p | 62.50p | 806 |
| 26/07/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 25/07/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/07/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 23/07/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 22/07/2019 | 62.50p | 62.50p | 60.00p | 62.50p | 1060 |
| 19/07/2019 | 62.50p | 62.50p | 60.00p | 62.50p | 1500 |
| 18/07/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 17/07/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/07/2019 | 62.50p | 62.50p | 62.00p | 62.50p | 808 |
| 15/07/2019 | 62.50p | 62.50p | 62.00p | 62.50p | 100 |
| 12/07/2019 | 62.50p | 62.50p | 60.00p | 62.50p | 769 |
| 11/07/2019 | 63.50p | 63.50p | 62.00p | 62.50p | 5000 |
| 10/07/2019 | 65.00p | 65.00p | 62.00p | 63.50p | 2090 |
| 09/07/2019 | 66.00p | 66.00p | 62.00p | 65.00p | 3465 |
| 08/07/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/07/2019 | 66.00p | 66.00p | 62.00p | 66.00p | 3217 |
| 04/07/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 03/07/2019 | 66.00p | 66.00p | 62.00p | 66.00p | 50 |
| 02/07/2019 | 66.00p | 66.00p | 62.00p | 66.00p | 3700 |
| 01/07/2019 | 66.00p | 66.00p | 62.80p | 66.00p | 99 |
| 28/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 27/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 26/06/2019 | 66.00p | 66.40p | 62.00p | 66.00p | 1880 |
| 25/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 21/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 20/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 19/06/2019 | 66.50p | 66.50p | 63.00p | 66.00p | 5223 |
| 18/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/06/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/06/2019 | 66.00p | 66.50p | 66.00p | 66.50p | 0 |
| 12/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/06/2019 | 66.00p | 66.40p | 66.00p | 66.00p | 866 |
| 10/06/2019 | 66.00p | 70.00p | 66.00p | 66.00p | 3162 |
| 07/06/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 06/06/2019 | 66.00p | 69.20p | 66.00p | 66.00p | 99 |
| 05/06/2019 | 66.00p | 69.20p | 66.00p | 66.00p | 705 |
| 04/06/2019 | 62.50p | 69.20p | 62.50p | 66.00p | 8464 |
| 03/06/2019 | 62.50p | 62.50p | 61.75p | 62.50p | 1664 |
| 31/05/2019 | 62.50p | 62.50p | 61.75p | 62.50p | 42 |
| 30/05/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 29/05/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 28/05/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 24/05/2019 | 63.50p | 63.50p | 62.25p | 62.50p | 30000 |
| 23/05/2019 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 22/05/2019 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 21/05/2019 | 62.50p | 63.50p | 62.50p | 63.50p | 0 |
| 20/05/2019 | 62.50p | 62.50p | 61.00p | 62.50p | 165 |
| 17/05/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 16/05/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 15/05/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 14/05/2019 | 62.50p | 62.50p | 61.00p | 62.50p | 98 |
| 13/05/2019 | 61.00p | 64.00p | 61.00p | 62.50p | 10000 |
| 10/05/2019 | 61.00p | 61.00p | 58.65p | 61.00p | 1730 |
| 09/05/2019 | 61.00p | 65.00p | 58.60p | 61.00p | 5522 |
| 08/05/2019 | 61.00p | 61.00p | 61.00p | 61.00p | 1485 |
| 07/05/2019 | 61.00p | 65.00p | 61.00p | 61.00p | 129 |
| 03/05/2019 | 61.00p | 61.00p | 61.00p | 61.00p | 2011 |
| 02/05/2019 | 61.00p | 61.00p | 61.00p | 61.00p | 404 |
| 01/05/2019 | 61.00p | 65.00p | 61.00p | 61.00p | 260 |
| 30/04/2019 | 61.00p | 61.00p | 57.12p | 61.00p | 1670 |
| 29/04/2019 | 56.50p | 65.00p | 56.50p | 61.00p | 13258 |
| 26/04/2019 | 52.00p | 56.50p | 52.00p | 56.50p | 1000 |
| 25/04/2019 | 52.00p | 52.00p | 52.00p | 52.00p | 0 |
| 24/04/2019 | 52.00p | 52.00p | 51.40p | 52.00p | 2747 |
| 23/04/2019 | 47.50p | 52.00p | 47.50p | 52.00p | 24568 |
| 18/04/2019 | 47.50p | 47.50p | 46.90p | 47.50p | 15 |
| 17/04/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 16/04/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 15/04/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 2682 |
| 12/04/2019 | 47.50p | 48.00p | 47.50p | 47.50p | 10000 |
| 11/04/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 10/04/2019 | 47.50p | 47.50p | 46.00p | 47.50p | 6721 |
| 09/04/2019 | 48.50p | 48.50p | 47.00p | 47.50p | 2500 |
| 08/04/2019 | 48.50p | 48.50p | 47.00p | 48.50p | 20000 |
| 05/04/2019 | 47.50p | 48.50p | 47.00p | 48.50p | 2294 |
| 04/04/2019 | 47.50p | 47.50p | 47.00p | 47.50p | 1500 |
| 03/04/2019 | 47.00p | 49.70p | 47.00p | 47.00p | 35157 |
| 02/04/2019 | 45.50p | 49.04p | 45.50p | 47.00p | 15637 |
| 01/04/2019 | 44.50p | 47.00p | 44.00p | 45.00p | 22531 |
| 29/03/2019 | 43.50p | 47.00p | 42.00p | 44.50p | 18112 |
| 28/03/2019 | 43.50p | 47.00p | 41.15p | 43.50p | 9307 |
| 27/03/2019 | 43.50p | 43.50p | 43.50p | 43.50p | 0 |
| 26/03/2019 | 43.50p | 46.00p | 41.10p | 43.50p | 22436 |
| 25/03/2019 | 44.50p | 44.50p | 40.40p | 44.00p | 10640 |
| 22/03/2019 | 46.50p | 46.80p | 44.50p | 44.50p | 1437 |
| 21/03/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 20/03/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 19/03/2019 | 46.50p | 46.50p | 46.50p | 46.50p | 0 |
| 18/03/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 5000 |
| 15/03/2019 | 46.50p | 46.50p | 45.00p | 46.50p | 3843 |
| 14/03/2019 | 46.50p | 46.50p | 45.15p | 46.50p | 26160 |
| 13/03/2019 | 47.50p | 47.50p | 45.10p | 46.50p | 18605 |
| 12/03/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 50000 |
| 11/03/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 08/03/2019 | 47.50p | 47.50p | 45.10p | 47.50p | 6000 |
| 07/03/2019 | 47.50p | 49.00p | 45.00p | 47.50p | 14900 |
| 06/03/2019 | 47.50p | 50.00p | 47.50p | 47.50p | 4498984 |
| 05/03/2019 | 47.50p | 47.50p | 45.00p | 47.50p | 42000 |
| 04/03/2019 | 47.50p | 47.50p | 45.65p | 47.50p | 1155 |
| 01/03/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 28/02/2019 | 47.50p | 47.50p | 47.50p | 47.50p | 0 |
| 27/02/2019 | 49.00p | 49.00p | 45.65p | 47.50p | 272 |
| 26/02/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 25/02/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 22/02/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 21/02/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 20/02/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 19/02/2019 | 50.00p | 52.90p | 45.50p | 49.00p | 5088 |
| 18/02/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 15/02/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 14/02/2019 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 13/02/2019 | 50.00p | 53.00p | 45.50p | 50.00p | 8864 |
| 12/02/2019 | 50.00p | 50.00p | 45.00p | 50.00p | 653373 |
| 11/02/2019 | 49.00p | 53.00p | 45.50p | 50.00p | 7062 |
| 08/02/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 07/02/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 30000 |
| 06/02/2019 | 49.00p | 49.00p | 45.50p | 49.00p | 10000 |
| 05/02/2019 | 49.00p | 49.80p | 49.00p | 49.00p | 478 |
| 04/02/2019 | 50.00p | 50.00p | 49.00p | 49.00p | 25000 |
*Close Price adjusted for both dividends and splits