Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/05/2016 162.50p 163.06p 160.00p 160.00p 28473
18/05/2016 163.00p 163.87p 160.00p 160.50p 427335
17/05/2016 157.75p 163.50p 157.75p 163.00p 79361
16/05/2016 165.25p 169.76p 145.59p 160.00p 438110
13/05/2016 165.00p 170.00p 165.00p 165.00p 305008
12/05/2016 167.00p 171.65p 162.00p 165.00p 344462
11/05/2016 177.25p 179.45p 152.10p 162.00p 651388
10/05/2016 175.25p 177.75p 170.25p 175.00p 286354
09/05/2016 180.00p 180.00p 171.80p 175.00p 138273
06/05/2016 177.75p 177.75p 171.75p 172.50p 174203
05/05/2016 170.25p 175.13p 170.25p 173.63p 873255
04/05/2016 176.00p 177.56p 169.34p 174.00p 249998
03/05/2016 175.00p 178.54p 170.25p 175.00p 1996523
29/04/2016 176.00p 179.60p 170.25p 172.50p 1177268
28/04/2016 170.00p 178.93p 170.00p 172.00p 1300775
27/04/2016 160.00p 180.00p 160.00p 170.00p 385459
26/04/2016 158.25p 164.50p 158.25p 161.25p 550917
25/04/2016 158.00p 164.06p 156.99p 159.75p 985818
22/04/2016 158.75p 160.00p 154.50p 159.00p 331437
21/04/2016 154.50p 160.00p 154.50p 157.25p 2229915
20/04/2016 158.00p 160.00p 151.50p 154.50p 4378170
19/04/2016 155.75p 158.00p 150.25p 153.63p 156283
18/04/2016 150.00p 160.00p 150.00p 157.00p 167712
15/04/2016 158.50p 162.45p 155.00p 155.50p 343972
14/04/2016 159.75p 162.75p 157.25p 160.00p 296428
13/04/2016 154.00p 164.33p 151.62p 161.00p 853114
12/04/2016 149.00p 159.00p 149.00p 152.00p 272221
11/04/2016 149.75p 157.47p 145.08p 150.00p 245944
08/04/2016 146.00p 168.45p 140.80p 147.00p 2186040
07/04/2016 147.00p 155.85p 143.50p 146.00p 3560329
06/04/2016 135.00p 146.48p 130.25p 142.00p 526911
05/04/2016 135.00p 135.00p 130.25p 131.00p 64390
04/04/2016 134.75p 135.00p 130.50p 135.00p 73901
01/04/2016 134.00p 135.00p 130.00p 130.00p 362475
31/03/2016 135.00p 135.00p 130.00p 130.25p 81293
30/03/2016 133.00p 134.50p 130.00p 130.50p 99497
29/03/2016 133.00p 135.00p 127.65p 133.00p 211945
24/03/2016 128.25p 132.75p 127.95p 128.00p 191028
23/03/2016 128.00p 131.75p 128.00p 130.00p 61744
22/03/2016 130.00p 132.00p 127.25p 128.50p 33913
21/03/2016 127.00p 131.00p 127.00p 130.50p 112188
18/03/2016 128.00p 130.00p 125.00p 127.25p 2126783
17/03/2016 127.75p 128.00p 126.00p 126.00p 2546562
16/03/2016 127.00p 128.00p 125.00p 127.25p 46288
15/03/2016 130.00p 130.00p 124.00p 124.00p 77223
14/03/2016 132.00p 134.40p 124.25p 125.25p 146154
11/03/2016 133.00p 134.40p 132.10p 133.50p 48502
10/03/2016 136.00p 136.40p 132.00p 133.00p 86987
09/03/2016 137.50p 138.56p 134.00p 136.00p 836015
08/03/2016 137.00p 140.00p 136.07p 137.50p 58372
07/03/2016 138.50p 140.88p 135.00p 140.00p 281933
04/03/2016 145.50p 146.00p 133.00p 138.50p 348312
03/03/2016 145.50p 146.10p 143.00p 145.50p 294386
02/03/2016 137.50p 152.50p 137.50p 145.50p 641547
01/03/2016 134.00p 140.00p 134.00p 137.50p 353497
29/02/2016 129.00p 136.00p 128.00p 134.00p 1574565
26/02/2016 127.50p 132.00p 127.50p 129.00p 154493
25/02/2016 126.00p 130.00p 125.00p 127.50p 204259
24/02/2016 117.00p 128.00p 117.00p 126.00p 247419
23/02/2016 130.50p 131.67p 112.50p 117.00p 507252
22/02/2016 132.50p 135.00p 129.00p 130.50p 317514
19/02/2016 127.00p 133.80p 125.44p 132.50p 311934
18/02/2016 122.00p 132.00p 122.00p 127.00p 539429
17/02/2016 115.50p 123.00p 115.00p 122.00p 2938886
16/02/2016 111.50p 117.00p 111.50p 115.50p 353644
15/02/2016 108.50p 114.63p 107.62p 111.50p 1293916
12/02/2016 104.00p 109.00p 103.12p 108.00p 2657098
11/02/2016 104.50p 105.20p 102.44p 104.00p 351267
10/02/2016 101.50p 106.00p 100.10p 104.50p 188660
09/02/2016 103.00p 103.00p 100.00p 101.50p 1432850
08/02/2016 106.50p 107.14p 102.15p 103.50p 223598
05/02/2016 99.50p 108.00p 99.50p 106.50p 570114
04/02/2016 95.00p 100.00p 95.00p 99.50p 887477
03/02/2016 95.00p 96.56p 93.50p 95.00p 194070
02/02/2016 95.50p 96.67p 94.00p 95.50p 73886
01/02/2016 98.00p 102.96p 93.00p 95.50p 585863
29/01/2016 84.50p 100.00p 84.50p 98.00p 353057
28/01/2016 84.50p 86.00p 83.63p 84.50p 2211387
27/01/2016 83.00p 86.00p 83.00p 84.50p 2004233
26/01/2016 75.00p 85.00p 74.25p 83.00p 2886106
25/01/2016 74.00p 75.90p 72.50p 75.00p 386563
22/01/2016 74.00p 74.40p 72.00p 74.00p 194289
21/01/2016 73.00p 76.00p 72.00p 74.00p 154758
20/01/2016 75.50p 75.50p 72.30p 73.00p 1024092
19/01/2016 75.50p 76.00p 75.00p 75.50p 405738
18/01/2016 77.50p 78.00p 75.00p 75.50p 457451
15/01/2016 78.00p 79.00p 77.00p 77.50p 292121
14/01/2016 84.00p 84.00p 77.28p 78.00p 1082725
13/01/2016 86.00p 86.00p 83.00p 84.00p 53199
12/01/2016 87.50p 87.50p 85.30p 86.00p 228474
11/01/2016 90.50p 90.70p 87.00p 87.50p 281072
08/01/2016 91.00p 92.00p 90.00p 90.50p 946495
07/01/2016 96.50p 96.50p 87.30p 91.00p 636347
06/01/2016 99.00p 99.00p 96.00p 96.50p 136682
05/01/2016 98.50p 99.16p 98.25p 99.00p 313613
04/01/2016 96.00p 101.45p 96.00p 98.50p 372220
31/12/2015 96.50p 97.00p 96.00p 96.00p 111238
30/12/2015 97.50p 97.50p 96.75p 97.00p 44300
29/12/2015 97.00p 98.00p 96.00p 96.50p 119504
24/12/2015 98.50p 98.80p 97.00p 97.00p 130613
23/12/2015 98.50p 100.00p 95.75p 98.50p 179091
22/12/2015 100.50p 103.00p 97.05p 98.50p 503956
21/12/2015 95.50p 102.00p 95.50p 100.50p 1394784
18/12/2015 93.00p 100.19p 87.99p 95.50p 3610871
17/12/2015 104.50p 106.50p 92.01p 93.00p 3633538

*Close Price adjusted for both dividends and splits