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
01/02/2019 50.00p 54.50p 50.00p 50.00p 908
31/01/2019 50.00p 50.00p 46.50p 50.00p 795
30/01/2019 50.00p 50.00p 50.00p 50.00p 0
29/01/2019 50.00p 51.00p 50.00p 50.00p 114
28/01/2019 52.50p 52.50p 48.00p 50.00p 8151
25/01/2019 53.50p 53.50p 50.00p 53.50p 3195
24/01/2019 56.00p 56.00p 52.00p 53.50p 930
23/01/2019 56.00p 56.00p 56.00p 56.00p 0
22/01/2019 56.00p 58.00p 52.31p 56.00p 14018
21/01/2019 56.00p 56.00p 53.20p 56.00p 7551
18/01/2019 56.00p 56.00p 56.00p 56.00p 0
17/01/2019 56.00p 56.00p 56.00p 56.00p 0
16/01/2019 56.00p 59.90p 53.80p 56.00p 3504
15/01/2019 56.00p 59.40p 56.00p 56.00p 20200
14/01/2019 52.50p 60.00p 52.50p 56.00p 21276
11/01/2019 49.00p 58.00p 49.00p 52.50p 35197
10/01/2019 39.00p 50.00p 35.00p 49.00p 116458
09/01/2019 66.00p 66.00p 63.00p 63.00p 5547
08/01/2019 71.50p 71.50p 63.00p 66.00p 10000
07/01/2019 71.50p 71.50p 70.60p 71.50p 17
04/01/2019 72.50p 72.50p 70.00p 71.50p 148
03/01/2019 72.50p 72.50p 72.50p 72.50p 0
02/01/2019 72.50p 72.50p 72.50p 72.50p 0
31/12/2018 72.50p 72.50p 72.50p 72.50p 0
28/12/2018 72.50p 72.50p 70.00p 72.50p 3520
27/12/2018 72.50p 72.50p 72.50p 72.50p 0
24/12/2018 72.50p 72.50p 72.50p 72.50p 0
21/12/2018 72.50p 72.50p 72.50p 72.50p 0
20/12/2018 72.50p 72.50p 72.50p 72.50p 0
19/12/2018 72.50p 75.00p 72.50p 72.50p 3487
18/12/2018 72.50p 75.00p 70.00p 72.50p 6062
17/12/2018 72.50p 75.00p 72.50p 72.50p 3562
14/12/2018 72.50p 72.50p 72.50p 72.50p 0
13/12/2018 72.50p 72.50p 72.50p 72.50p 0
12/12/2018 76.50p 76.50p 75.00p 75.00p 25625
11/12/2018 76.50p 76.50p 73.00p 76.50p 5000
10/12/2018 77.50p 77.50p 77.50p 77.50p 0
07/12/2018 77.50p 77.50p 75.00p 77.50p 82
06/12/2018 77.50p 77.50p 76.00p 77.50p 3289
05/12/2018 77.50p 77.50p 75.00p 77.50p 6500
04/12/2018 77.50p 77.50p 77.50p 77.50p 0
03/12/2018 77.50p 77.50p 76.00p 77.50p 6812
30/11/2018 77.50p 77.50p 77.50p 77.50p 0
29/11/2018 77.50p 77.50p 76.00p 77.50p 2000
28/11/2018 77.50p 77.50p 75.00p 77.50p 4187942
27/11/2018 77.50p 77.50p 77.50p 77.50p 0
26/11/2018 77.50p 77.50p 73.00p 77.50p 3929
23/11/2018 77.50p 77.50p 77.50p 77.50p 0
22/11/2018 78.50p 78.50p 75.00p 77.50p 2428
21/11/2018 78.50p 78.50p 78.50p 78.50p 0
20/11/2018 78.50p 78.50p 78.50p 78.50p 0
19/11/2018 78.50p 78.50p 78.50p 78.50p 0
16/11/2018 80.00p 80.00p 80.00p 80.00p 0
15/11/2018 80.00p 80.00p 80.00p 80.00p 0
14/11/2018 80.00p 80.00p 80.00p 80.00p 0
13/11/2018 80.50p 80.50p 78.00p 80.00p 4000
12/11/2018 80.50p 80.50p 80.50p 80.50p 0
09/11/2018 80.50p 80.50p 78.00p 80.50p 2036
08/11/2018 80.50p 80.50p 80.50p 80.50p 0
07/11/2018 81.50p 81.50p 77.00p 80.50p 5896
06/11/2018 90.00p 90.00p 83.50p 83.50p 1000
05/11/2018 91.50p 91.50p 88.00p 90.00p 3422
02/11/2018 91.50p 91.50p 91.50p 91.50p 0
01/11/2018 91.50p 91.50p 91.50p 91.50p 0
31/10/2018 91.50p 91.50p 90.75p 91.50p 6615
30/10/2018 92.50p 92.50p 90.00p 91.50p 5000
29/10/2018 92.50p 92.50p 92.50p 92.50p 0
26/10/2018 92.50p 92.50p 90.00p 92.50p 1000
25/10/2018 92.50p 92.50p 92.50p 92.50p 0
24/10/2018 92.50p 92.50p 92.50p 92.50p 0
23/10/2018 92.50p 92.50p 92.50p 92.50p 0
22/10/2018 92.50p 92.50p 91.25p 92.50p 7266
19/10/2018 92.50p 92.50p 90.00p 92.50p 1500
18/10/2018 92.50p 92.50p 92.50p 92.50p 0
17/10/2018 92.50p 92.50p 92.50p 92.50p 0
16/10/2018 92.50p 92.50p 92.50p 92.50p 0
15/10/2018 93.50p 93.50p 90.00p 92.50p 4170
12/10/2018 93.50p 93.50p 92.00p 93.50p 5737
11/10/2018 96.50p 96.50p 90.00p 93.50p 5084
10/10/2018 97.50p 97.50p 97.00p 97.50p 1000
09/10/2018 99.00p 99.00p 98.00p 98.50p 1000
08/10/2018 99.00p 99.00p 99.00p 99.00p 280
05/10/2018 99.00p 99.00p 99.00p 99.00p 0
04/10/2018 99.00p 99.00p 98.00p 99.00p 1300
03/10/2018 99.00p 99.00p 98.00p 99.00p 1500
02/10/2018 99.00p 99.00p 99.00p 99.00p 0
01/10/2018 99.00p 99.00p 99.00p 99.00p 0
28/09/2018 99.00p 99.00p 99.00p 99.00p 0
27/09/2018 101.00p 101.00p 97.00p 99.00p 2200
26/09/2018 101.00p 101.00p 100.00p 101.00p 5373
25/09/2018 101.00p 101.00p 100.00p 101.00p 10808
24/09/2018 101.00p 101.00p 101.00p 101.00p 0
21/09/2018 101.00p 101.00p 100.50p 101.00p 1985
20/09/2018 101.00p 101.00p 101.00p 101.00p 0
19/09/2018 101.00p 101.00p 101.00p 101.00p 0
18/09/2018 101.00p 101.00p 100.00p 101.00p 1125
17/09/2018 101.00p 101.00p 101.00p 101.00p 0
14/09/2018 101.00p 101.00p 101.00p 101.00p 0
13/09/2018 101.00p 101.00p 101.00p 101.00p 0
12/09/2018 101.00p 101.00p 100.50p 101.00p 5000
11/09/2018 101.00p 101.00p 100.12p 101.00p 2103
10/09/2018 101.00p 101.00p 100.50p 101.00p 2985
07/09/2018 101.00p 101.00p 101.00p 101.00p 0
06/09/2018 101.00p 101.00p 101.00p 101.00p 0
05/09/2018 101.00p 101.00p 101.00p 101.00p 0
04/09/2018 101.00p 101.00p 101.00p 101.00p 0
03/09/2018 101.00p 101.00p 101.00p 101.00p 0
31/08/2018 101.00p 101.00p 100.12p 101.00p 1250
30/08/2018 101.00p 101.00p 100.50p 101.00p 3897
29/08/2018 101.00p 101.00p 101.00p 101.00p 0
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

*Close Price adjusted for both dividends and splits