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
28/08/2018 101.00p 101.00p 100.50p 101.00p 6618
24/08/2018 101.00p 101.00p 101.00p 101.00p 0
23/08/2018 101.00p 101.00p 101.00p 101.00p 0
22/08/2018 101.00p 101.00p 100.50p 101.00p 491
21/08/2018 101.00p 101.00p 101.00p 101.00p 0
20/08/2018 101.00p 101.00p 100.12p 101.00p 1060
17/08/2018 101.00p 101.00p 100.50p 101.00p 4000
16/08/2018 101.00p 101.00p 100.50p 101.00p 49
15/08/2018 101.00p 101.00p 101.00p 101.00p 0
14/08/2018 101.00p 101.00p 101.00p 101.00p 10000
13/08/2018 101.00p 101.00p 101.00p 101.00p 0
10/08/2018 101.00p 101.00p 101.00p 101.00p 0
09/08/2018 101.00p 101.00p 100.50p 101.00p 5000
08/08/2018 101.00p 101.00p 101.00p 101.00p 0
07/08/2018 101.00p 101.00p 100.12p 101.00p 470
06/08/2018 101.00p 101.00p 100.50p 101.00p 15000
03/08/2018 101.00p 101.00p 101.00p 101.00p 0
02/08/2018 101.00p 101.00p 100.00p 101.00p 100
01/08/2018 101.00p 101.00p 100.12p 101.00p 576
31/07/2018 101.00p 101.00p 101.00p 101.00p 0
30/07/2018 101.00p 101.00p 101.00p 101.00p 0
27/07/2018 101.00p 101.00p 100.22p 101.00p 576
26/07/2018 101.00p 101.00p 101.00p 101.00p 0
25/07/2018 101.00p 101.00p 100.00p 101.00p 5000
24/07/2018 101.00p 101.00p 100.50p 101.00p 2000
23/07/2018 101.00p 101.00p 100.50p 101.00p 2979
20/07/2018 101.00p 101.00p 101.00p 101.00p 0
19/07/2018 101.00p 101.00p 101.00p 101.00p 0
18/07/2018 101.00p 101.00p 101.00p 101.00p 0
17/07/2018 101.00p 101.00p 100.50p 101.00p 3975
16/07/2018 101.00p 101.00p 101.00p 101.00p 0
13/07/2018 101.00p 101.00p 101.00p 101.00p 0
12/07/2018 101.00p 101.00p 101.00p 101.00p 0
11/07/2018 101.00p 101.00p 100.50p 101.00p 5000
10/07/2018 101.00p 101.00p 100.00p 101.00p 1500
09/07/2018 101.00p 101.00p 97.00p 101.00p 10500
06/07/2018 101.00p 101.00p 100.00p 101.00p 1740
05/07/2018 101.00p 101.00p 100.00p 101.00p 50
04/07/2018 101.00p 101.00p 100.00p 101.00p 1000
03/07/2018 101.00p 101.00p 101.00p 101.00p 0
02/07/2018 101.00p 101.00p 100.00p 101.00p 450
29/06/2018 101.00p 101.00p 96.00p 101.00p 4099
28/06/2018 101.00p 101.00p 99.50p 101.00p 0
27/06/2018 101.00p 101.00p 101.00p 101.00p 0
26/06/2018 101.00p 101.00p 101.00p 101.00p 0
25/06/2018 101.00p 101.00p 101.00p 101.00p 0
22/06/2018 101.00p 101.00p 100.00p 101.00p 1776
21/06/2018 101.00p 101.00p 101.00p 101.00p 0
20/06/2018 101.00p 101.00p 101.00p 101.00p 0
19/06/2018 101.00p 101.00p 100.00p 101.00p 135
18/06/2018 101.00p 101.00p 101.00p 101.00p 0
15/06/2018 101.00p 101.00p 100.50p 101.00p 970
14/06/2018 101.00p 101.00p 101.00p 101.00p 0
13/06/2018 101.00p 101.00p 100.00p 101.00p 270
12/06/2018 101.00p 101.00p 100.00p 101.00p 5066
11/06/2018 101.00p 101.00p 101.00p 101.00p 0
08/06/2018 101.00p 101.00p 101.00p 101.00p 0
07/06/2018 101.00p 104.00p 98.50p 101.00p 0
06/06/2018 101.00p 101.00p 100.00p 101.00p 2594
05/06/2018 101.00p 101.00p 100.00p 101.00p 112309
04/06/2018 101.00p 101.00p 100.00p 101.00p 3000
01/06/2018 101.00p 101.00p 100.00p 101.00p 2236
31/05/2018 101.00p 101.00p 99.00p 101.00p 3804
30/05/2018 101.00p 101.00p 100.00p 101.00p 1475
29/05/2018 101.00p 101.00p 101.00p 101.00p 0
25/05/2018 101.00p 101.00p 101.00p 101.00p 0
24/05/2018 101.00p 101.00p 101.00p 101.00p 0
23/05/2018 101.00p 101.00p 101.00p 101.00p 8909
22/05/2018 101.00p 101.00p 101.00p 101.00p 0
21/05/2018 101.00p 101.00p 101.00p 101.00p 0
18/05/2018 101.00p 101.00p 101.00p 101.00p 0
17/05/2018 101.00p 101.00p 101.00p 101.00p 0
16/05/2018 101.00p 101.00p 100.00p 101.00p 1066
15/05/2018 101.00p 101.00p 101.00p 101.00p 250000
14/05/2018 101.00p 101.00p 101.00p 101.00p 235
11/05/2018 101.00p 101.00p 98.00p 101.00p 4257
10/05/2018 101.00p 101.00p 101.00p 101.00p 0
09/05/2018 101.00p 101.00p 101.00p 101.00p 0
08/05/2018 102.50p 102.50p 100.00p 101.00p 8000
04/05/2018 102.50p 102.50p 100.00p 102.50p 1000
03/05/2018 102.50p 102.50p 100.00p 102.50p 1000
02/05/2018 102.50p 102.50p 100.00p 102.50p 5804
01/05/2018 102.50p 102.50p 101.25p 102.50p 1000
30/04/2018 102.50p 102.50p 102.50p 102.50p 0
27/04/2018 102.50p 102.50p 102.50p 102.50p 0
26/04/2018 102.50p 102.50p 102.50p 102.50p 0
25/04/2018 102.50p 102.50p 102.50p 102.50p 0
24/04/2018 102.50p 102.50p 102.50p 102.50p 0
23/04/2018 102.50p 102.50p 102.50p 102.50p 0
20/04/2018 102.50p 102.50p 102.50p 102.50p 0
19/04/2018 102.50p 102.50p 102.50p 102.50p 0
18/04/2018 102.50p 102.50p 102.50p 102.50p 0
17/04/2018 102.50p 102.50p 100.00p 102.50p 994
16/04/2018 102.50p 102.50p 102.50p 102.50p 0
13/04/2018 102.50p 102.50p 102.50p 102.50p 0
12/04/2018 102.50p 102.50p 102.50p 102.50p 0
11/04/2018 102.50p 102.50p 102.50p 102.50p 0
10/04/2018 102.50p 102.50p 100.00p 102.50p 2908
09/04/2018 104.00p 104.00p 100.00p 102.50p 3000
06/04/2018 104.00p 104.00p 103.00p 104.00p 1704
05/04/2018 104.00p 104.00p 103.00p 104.00p 2230
04/04/2018 104.00p 104.00p 104.00p 104.00p 0
03/04/2018 104.00p 104.00p 103.00p 104.00p 6500
29/03/2018 104.00p 104.00p 103.00p 104.00p 1118
28/03/2018 104.00p 104.00p 104.00p 104.00p 0
27/03/2018 104.00p 104.00p 104.00p 104.00p 475
26/03/2018 104.00p 104.00p 103.00p 104.00p 1900
23/03/2018 104.00p 104.00p 104.00p 104.00p 0
22/03/2018 104.00p 104.00p 100.00p 104.00p 3966
21/03/2018 104.00p 104.00p 104.00p 104.00p 0
20/03/2018 104.00p 104.00p 104.00p 104.00p 0
19/03/2018 104.00p 104.00p 104.00p 104.00p 132
16/03/2018 104.00p 104.00p 104.00p 104.00p 0
15/03/2018 104.00p 104.00p 104.00p 104.00p 0
14/03/2018 104.00p 104.00p 104.00p 104.00p 0
13/03/2018 104.00p 104.00p 103.20p 104.00p 1273
12/03/2018 104.00p 104.00p 104.00p 104.00p 279
09/03/2018 104.00p 104.00p 104.00p 104.00p 0
08/03/2018 104.00p 104.00p 104.00p 104.00p 0
07/03/2018 104.00p 104.00p 103.00p 104.00p 4000
06/03/2018 104.00p 104.00p 103.00p 104.00p 6236
05/03/2018 104.00p 104.00p 104.00p 104.00p 0
02/03/2018 104.00p 104.00p 104.00p 104.00p 0
01/03/2018 104.00p 104.00p 104.00p 104.00p 0
28/02/2018 104.00p 104.00p 104.00p 104.00p 470
27/02/2018 104.00p 104.00p 104.00p 104.00p 0
26/02/2018 104.00p 104.00p 104.00p 104.00p 0
23/02/2018 104.00p 104.00p 104.00p 104.00p 0
22/02/2018 104.00p 104.00p 104.00p 104.00p 0
21/02/2018 104.00p 104.00p 104.00p 104.00p 0
20/02/2018 104.00p 104.00p 104.00p 104.00p 0
19/02/2018 104.00p 104.00p 104.00p 104.00p 0
16/02/2018 104.00p 104.00p 102.50p 104.00p 0
15/02/2018 104.00p 104.00p 104.00p 104.00p 368
14/02/2018 104.00p 104.00p 104.00p 104.00p 0
13/02/2018 104.00p 104.00p 103.00p 104.00p 2000
12/02/2018 104.00p 104.50p 104.00p 104.00p 2632
09/02/2018 104.00p 104.00p 104.00p 104.00p 0
08/02/2018 104.00p 104.00p 104.00p 104.00p 0
07/02/2018 104.00p 104.00p 103.00p 104.00p 402
06/02/2018 104.00p 104.00p 103.00p 104.00p 8875
05/02/2018 107.50p 107.50p 105.00p 106.00p 5129
02/02/2018 107.50p 107.50p 103.00p 107.50p 5000
01/02/2018 106.50p 107.50p 104.00p 107.50p 7000
31/01/2018 106.50p 106.50p 106.50p 106.50p 9336
30/01/2018 106.50p 106.50p 106.50p 106.50p 8180
29/01/2018 107.50p 107.50p 106.50p 106.50p 10000
26/01/2018 106.50p 106.50p 106.50p 106.50p 1000000
25/01/2018 106.50p 106.50p 106.50p 106.50p 4000
24/01/2018 105.50p 106.50p 105.00p 106.50p 100000
23/01/2018 105.50p 105.50p 105.50p 105.50p 0
22/01/2018 105.50p 105.50p 102.00p 105.50p 609
19/01/2018 104.50p 105.50p 104.50p 105.50p 492
18/01/2018 103.50p 103.50p 102.00p 103.50p 4720
17/01/2018 103.50p 103.50p 103.50p 103.50p 0
16/01/2018 103.50p 105.00p 103.50p 103.50p 1000
15/01/2018 103.50p 103.50p 103.50p 103.50p 0
12/01/2018 103.50p 103.50p 103.50p 103.50p 0
11/01/2018 103.50p 103.50p 103.50p 103.50p -384
10/01/2018 103.50p 103.50p 102.75p 103.50p 384
09/01/2018 103.50p 103.50p 102.00p 103.50p 6000
08/01/2018 103.50p 103.50p 103.24p 103.50p 7566
05/01/2018 103.50p 103.50p 103.50p 103.50p 0
04/01/2018 103.50p 103.50p 103.50p 103.50p 0
03/01/2018 103.50p 103.50p 103.50p 103.50p 0
02/01/2018 103.50p 103.50p 103.50p 103.50p 0
29/12/2017 103.50p 103.50p 103.50p 103.50p 0
28/12/2017 103.50p 103.50p 103.50p 103.50p 503
27/12/2017 103.50p 103.50p 103.50p 103.50p 0
22/12/2017 104.00p 104.00p 102.00p 103.50p 2500
21/12/2017 103.50p 104.00p 102.75p 104.00p 804
20/12/2017 103.50p 103.50p 103.50p 103.50p 0
19/12/2017 103.50p 103.50p 103.50p 103.50p 2500
18/12/2017 103.50p 103.50p 102.00p 103.50p 1500
15/12/2017 103.50p 103.50p 103.50p 103.50p 0
14/12/2017 103.50p 103.50p 103.50p 103.50p 0
13/12/2017 103.50p 103.50p 102.60p 103.50p 7000
12/12/2017 103.50p 103.50p 103.50p 103.50p 0
11/12/2017 103.50p 103.50p 102.30p 103.50p 961
08/12/2017 103.50p 103.50p 103.50p 103.50p 0
07/12/2017 103.50p 103.50p 102.00p 103.50p 7500
06/12/2017 99.00p 105.00p 99.00p 103.50p 19558
05/12/2017 96.50p 100.00p 96.50p 98.50p 23326
04/12/2017 96.50p 96.50p 96.50p 96.50p 0
01/12/2017 96.50p 96.50p 96.50p 96.50p 0
30/11/2017 96.50p 96.50p 96.50p 96.50p 0
29/11/2017 97.50p 97.50p 96.50p 96.50p 1250
28/11/2017 98.00p 98.00p 97.50p 97.50p 0
27/11/2017 97.50p 97.50p 97.50p 97.50p 0
24/11/2017 97.50p 98.85p 97.50p 97.50p 300
23/11/2017 98.00p 98.00p 96.00p 97.50p 7500
22/11/2017 98.50p 98.50p 98.50p 98.50p 27740
21/11/2017 98.50p 98.50p 98.50p 98.50p 0
20/11/2017 98.50p 98.50p 97.00p 98.50p 6250
17/11/2017 98.50p 98.50p 97.00p 98.50p 10000
16/11/2017 98.50p 98.50p 98.50p 98.50p 0
15/11/2017 98.50p 98.50p 96.00p 98.50p 10924
14/11/2017 98.50p 98.50p 97.14p 98.50p 1189
13/11/2017 102.50p 102.50p 94.00p 98.50p 116376
10/11/2017 103.50p 103.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits