Purplebricks Group (PURP) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Purplebricks Group

Date Open High Low Close* Volume
15/06/2023 0.26p 0.40p 0.25p 0.31p 16642253
14/06/2023 0.30p 0.40p 0.25p 0.32p 2623548
13/06/2023 0.41p 0.48p 0.25p 0.32p 17731366
12/06/2023 0.42p 0.50p 0.38p 0.40p 476342
09/06/2023 0.42p 0.50p 0.35p 0.45p 4151190
08/06/2023 0.41p 0.50p 0.35p 0.41p 4213184
07/06/2023 0.40p 0.50p 0.31p 0.40p 3117264
06/06/2023 0.40p 0.60p 0.30p 0.37p 3105294
05/06/2023 0.41p 0.56p 0.40p 0.42p 6612586
02/06/2023 0.41p 0.64p 0.40p 0.42p 25004420
01/06/2023 0.47p 0.59p 0.40p 0.51p 3497110
31/05/2023 0.60p 0.69p 0.40p 0.46p 12477941
30/05/2023 0.70p 0.75p 0.56p 0.63p 6777769
26/05/2023 0.55p 0.98p 0.45p 0.66p 37319084
25/05/2023 0.40p 0.55p 0.40p 0.47p 3893218
24/05/2023 0.55p 0.70p 0.48p 0.50p 14217444
23/05/2023 0.72p 0.77p 0.55p 0.60p 6813539
22/05/2023 0.77p 0.83p 0.72p 0.74p 7881270
19/05/2023 0.74p 0.88p 0.72p 0.77p 13117301
18/05/2023 0.76p 0.90p 0.66p 0.72p 23463004
17/05/2023 1.34p 1.34p 0.60p 0.74p 83028104
16/05/2023 1.40p 1.49p 1.20p 1.32p 15472911
15/05/2023 1.50p 1.55p 1.36p 1.43p 9801569
12/05/2023 1.45p 1.80p 1.35p 1.49p 33613548
11/05/2023 1.20p 1.55p 1.10p 1.37p 37169080
10/05/2023 1.95p 2.15p 1.82p 1.93p 29646120
09/05/2023 3.00p 4.36p 1.88p 1.88p 104461600
05/05/2023 6.00p 6.98p 5.48p 5.48p 771912
04/05/2023 6.36p 6.58p 6.00p 6.29p 230479
03/05/2023 6.36p 6.58p 6.29p 6.40p 349574
02/05/2023 6.50p 6.60p 6.36p 6.47p 396928
28/04/2023 6.60p 6.90p 6.51p 6.55p 183209
27/04/2023 6.60p 7.00p 6.60p 6.79p 230599
26/04/2023 6.94p 6.98p 6.60p 6.82p 62454
25/04/2023 6.80p 7.00p 6.60p 6.95p 115946
24/04/2023 6.60p 7.58p 6.60p 6.93p 473204
21/04/2023 6.94p 7.82p 6.50p 6.84p 511599
20/04/2023 6.94p 6.98p 6.62p 6.80p 252043
19/04/2023 6.94p 7.20p 6.55p 6.75p 235498
18/04/2023 6.94p 7.86p 6.60p 6.90p 106526
17/04/2023 6.94p 7.58p 6.60p 6.85p 496411
14/04/2023 7.20p 7.98p 6.50p 7.10p 468819
13/04/2023 7.20p 7.40p 6.64p 7.15p 395062
12/04/2023 7.20p 7.68p 6.36p 7.04p 958847
11/04/2023 7.00p 7.98p 6.50p 7.27p 2414485
06/04/2023 7.00p 7.92p 6.50p 6.95p 127466
05/04/2023 7.00p 7.98p 6.50p 6.90p 684839
04/04/2023 6.50p 8.00p 6.50p 6.95p 145781
03/04/2023 6.50p 7.98p 6.50p 6.96p 652963
31/03/2023 6.55p 7.03p 6.50p 6.74p 1445899
30/03/2023 6.80p 6.98p 6.50p 6.80p 602197
29/03/2023 6.80p 7.15p 6.50p 6.83p 42153
28/03/2023 6.80p 7.15p 6.67p 6.75p 519548
27/03/2023 7.30p 7.99p 6.52p 6.78p 238404
24/03/2023 7.00p 7.60p 6.74p 7.30p 225017
23/03/2023 6.95p 7.94p 6.50p 7.15p 331498
22/03/2023 6.91p 7.99p 6.91p 6.91p 551146
21/03/2023 7.10p 7.67p 7.00p 7.00p 191111
20/03/2023 6.81p 7.88p 6.70p 7.11p 884409
17/03/2023 7.00p 8.05p 7.00p 7.13p 802386
16/03/2023 8.10p 8.10p 7.25p 7.75p 1021404
15/03/2023 6.99p 8.09p 6.51p 7.97p 4241031
14/03/2023 7.50p 8.09p 6.50p 6.90p 4854853
13/03/2023 8.11p 8.60p 7.80p 8.10p 692722
10/03/2023 8.20p 8.89p 8.10p 8.10p 408479
09/03/2023 8.40p 8.70p 8.10p 8.70p 463627
08/03/2023 8.67p 9.00p 8.11p 9.00p 902409
07/03/2023 9.00p 9.25p 8.11p 8.31p 3484014
06/03/2023 9.00p 9.99p 8.50p 9.50p 3299743
03/03/2023 9.00p 10.02p 8.02p 9.40p 11905632
02/03/2023 10.00p 12.00p 8.99p 9.30p 31279308
01/03/2023 9.05p 9.05p 7.21p 8.38p 15623132
28/02/2023 7.99p 8.00p 7.31p 7.55p 930713
27/02/2023 7.60p 8.00p 7.26p 7.60p 1260243
24/02/2023 7.20p 7.77p 7.20p 7.33p 1944145
23/02/2023 7.31p 7.79p 7.15p 7.25p 1658443
22/02/2023 7.59p 7.60p 7.21p 7.35p 1108261
21/02/2023 7.84p 7.84p 7.30p 7.31p 1537430
20/02/2023 7.69p 8.20p 7.41p 7.50p 3854186
17/02/2023 9.00p 10.50p 7.74p 7.86p 8548055
16/02/2023 10.14p 10.19p 9.08p 9.90p 139910
15/02/2023 9.90p 10.72p 9.06p 9.40p 540429
14/02/2023 9.71p 10.40p 9.70p 9.70p 628890
13/02/2023 10.38p 10.72p 9.86p 10.06p 140866
10/02/2023 10.50p 10.53p 9.81p 10.00p 1319955
09/02/2023 10.50p 10.72p 10.05p 10.05p 252134
08/02/2023 10.24p 10.70p 10.22p 10.30p 1728333
07/02/2023 9.98p 10.72p 9.40p 10.51p 979754
06/02/2023 9.33p 9.70p 9.32p 9.51p 177565
03/02/2023 9.69p 9.69p 9.21p 9.51p 359661
02/02/2023 9.79p 9.99p 9.00p 9.49p 847210
01/02/2023 9.49p 9.50p 8.71p 9.50p 357008
31/01/2023 9.00p 9.49p 8.70p 9.12p 342544
30/01/2023 9.99p 10.00p 9.00p 9.25p 868203
27/01/2023 9.40p 9.65p 9.07p 9.34p 199671
26/01/2023 9.40p 9.60p 8.80p 9.20p 58960
25/01/2023 9.03p 9.59p 9.03p 9.33p 107129
24/01/2023 8.99p 9.99p 8.84p 9.25p 50701
23/01/2023 9.11p 9.96p 9.10p 9.26p 248439
20/01/2023 9.58p 9.48p 9.01p 9.24p 177580
19/01/2023 9.58p 9.58p 9.01p 9.30p 193814
18/01/2023 9.30p 9.50p 9.01p 9.25p 174551
17/01/2023 8.88p 9.56p 8.81p 9.30p 89350
16/01/2023 8.88p 9.78p 8.72p 9.12p 182429
13/01/2023 8.88p 9.50p 8.71p 9.09p 216649
12/01/2023 9.49p 9.50p 8.76p 9.10p 95465
11/01/2023 9.77p 9.50p 8.76p 9.09p 184801
10/01/2023 9.77p 9.59p 9.00p 9.25p 283099
09/01/2023 9.77p 9.77p 8.71p 9.24p 79074
06/01/2023 9.80p 9.80p 8.90p 9.26p 81260
05/01/2023 9.00p 9.79p 8.80p 9.30p 1011075
04/01/2023 9.40p 9.80p 8.70p 9.30p 26715
03/01/2023 9.40p 10.00p 8.75p 9.15p 560778
30/12/2022 10.00p 10.00p 9.05p 9.60p 118315
29/12/2022 9.49p 10.00p 9.07p 9.38p 234189
28/12/2022 9.34p 9.49p 8.54p 9.18p 1396635
23/12/2022 9.40p 9.48p 8.54p 9.23p 35381
22/12/2022 9.40p 9.49p 9.09p 9.23p 52562
21/12/2022 9.40p 9.40p 9.25p 9.40p 204041
20/12/2022 9.31p 9.49p 8.54p 9.28p 1251155
19/12/2022 9.31p 9.99p 9.02p 9.27p 359813
16/12/2022 8.78p 10.00p 8.81p 9.55p 119055
15/12/2022 8.78p 9.29p 8.78p 9.20p 590047
14/12/2022 9.05p 9.50p 8.78p 9.00p 1966120
13/12/2022 9.51p 10.46p 9.01p 9.05p 1584264
12/12/2022 9.66p 9.79p 9.25p 9.50p 2484586
09/12/2022 9.10p 9.74p 9.00p 9.42p 1378646
08/12/2022 10.00p 10.98p 9.10p 9.26p 1255655
07/12/2022 9.98p 10.98p 9.58p 9.98p 1675618
06/12/2022 9.66p 10.00p 9.55p 9.74p 914790
05/12/2022 10.00p 10.00p 9.51p 9.77p 237327
02/12/2022 9.71p 9.99p 9.60p 9.80p 85236
01/12/2022 9.71p 10.98p 9.51p 9.90p 82692
30/11/2022 9.51p 10.98p 9.51p 9.85p 377498
29/11/2022 10.00p 10.00p 9.53p 9.75p 1152113
28/11/2022 10.00p 11.00p 9.41p 9.76p 68441
25/11/2022 9.99p 10.00p 9.58p 9.80p 68719
24/11/2022 9.99p 10.00p 9.40p 9.80p 654713
23/11/2022 10.00p 10.69p 9.81p 10.00p 1778320
22/11/2022 10.20p 10.50p 9.80p 10.00p 329814
21/11/2022 10.66p 10.74p 10.37p 10.40p 399462
18/11/2022 11.00p 11.00p 10.50p 10.66p 57168
17/11/2022 11.00p 12.30p 10.50p 10.66p 195283
16/11/2022 11.00p 11.25p 10.50p 10.70p 425280
15/11/2022 11.02p 12.00p 10.50p 11.29p 440898
14/11/2022 11.70p 12.30p 11.02p 11.65p 216620
11/11/2022 11.98p 11.75p 11.08p 11.75p 163881
10/11/2022 11.98p 12.30p 11.00p 11.25p 916029
09/11/2022 11.42p 11.70p 11.29p 11.40p 180401
08/11/2022 11.48p 12.00p 10.77p 11.55p 403141
07/11/2022 11.46p 12.30p 11.00p 11.30p 498279
04/11/2022 11.26p 12.30p 10.52p 11.77p 215674
03/11/2022 11.90p 12.28p 10.76p 11.00p 568847
02/11/2022 11.66p 12.28p 11.50p 11.90p 433114
01/11/2022 12.60p 13.00p 11.62p 11.74p 1646203
31/10/2022 13.00p 14.48p 12.50p 12.50p 206024
28/10/2022 13.50p 14.00p 13.00p 13.00p 185605
27/10/2022 13.52p 14.00p 13.50p 13.60p 399004
26/10/2022 14.04p 14.41p 13.50p 13.50p 451708
25/10/2022 14.14p 14.42p 14.11p 14.11p 7517
24/10/2022 14.14p 15.48p 14.14p 14.32p 104097
21/10/2022 14.14p 14.80p 14.14p 14.14p 29326
20/10/2022 14.38p 15.48p 14.00p 14.50p 50020
19/10/2022 14.50p 14.93p 14.02p 14.75p 32910
18/10/2022 14.70p 15.48p 14.25p 14.75p 17248
17/10/2022 14.70p 15.50p 14.00p 14.75p 47672
14/10/2022 14.02p 15.50p 14.22p 14.75p 112748
13/10/2022 14.02p 14.77p 14.00p 14.49p 14406
12/10/2022 14.02p 15.48p 14.02p 14.50p 48508
11/10/2022 14.02p 15.48p 14.00p 14.00p 55228
10/10/2022 14.80p 15.48p 14.20p 14.75p 7274
07/10/2022 15.00p 15.00p 14.20p 14.50p 26786
06/10/2022 15.00p 15.50p 14.50p 14.85p 79994
05/10/2022 15.00p 15.46p 14.52p 14.98p 44197
04/10/2022 14.40p 15.48p 14.36p 14.64p 33111
03/10/2022 14.40p 15.00p 14.13p 14.20p 387040
30/09/2022 15.40p 15.40p 14.02p 14.10p 262028
29/09/2022 15.50p 15.80p 14.16p 14.48p 540161
28/09/2022 16.22p 17.48p 15.48p 15.84p 823473
27/09/2022 16.04p 17.48p 16.02p 16.73p 257641
26/09/2022 16.50p 17.98p 16.02p 16.73p 85525
23/09/2022 17.02p 17.98p 16.18p 16.81p 346076
22/09/2022 17.02p 17.49p 17.00p 17.49p 49608
21/09/2022 17.02p 17.51p 17.00p 17.40p 97696
20/09/2022 17.02p 17.88p 17.00p 17.00p 124677
19/09/2022 17.80p 17.98p 17.02p 17.44p 145009
16/09/2022 17.80p 17.98p 17.02p 17.44p 145009
15/09/2022 17.00p 17.78p 17.00p 17.38p 28180
14/09/2022 17.80p 17.80p 17.02p 17.80p 104637
13/09/2022 17.50p 17.98p 17.00p 17.50p 35009
12/09/2022 17.50p 17.98p 17.00p 17.50p 63392
09/09/2022 17.50p 17.98p 17.00p 17.00p 408686
08/09/2022 17.02p 17.66p 17.00p 17.65p 130113
07/09/2022 17.00p 17.98p 17.00p 17.35p 414728
06/09/2022 16.80p 17.98p 16.80p 17.40p 418534
05/09/2022 16.80p 17.98p 16.50p 17.18p 98245
02/09/2022 17.80p 17.98p 16.52p 17.44p 268592
01/09/2022 17.06p 17.75p 16.56p 17.24p 686720
31/08/2022 17.30p 18.48p 17.00p 17.50p 197828
30/08/2022 17.04p 18.48p 16.58p 17.75p 480366

*Close Price adjusted for both dividends and splits