Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/08/2022 18.00p 18.48p 17.16p 17.50p 62119
26/08/2022 18.00p 18.48p 17.16p 17.50p 62119
25/08/2022 18.00p 18.48p 17.00p 17.85p 199615
24/08/2022 16.50p 18.48p 16.21p 18.15p 1255620
23/08/2022 18.60p 18.98p 16.72p 17.00p 567755
22/08/2022 18.14p 19.94p 17.02p 17.20p 956745
19/08/2022 19.28p 19.84p 18.22p 18.90p 955484
18/08/2022 18.00p 19.90p 18.00p 19.42p 1197643
17/08/2022 17.50p 20.00p 17.17p 17.82p 3268934
16/08/2022 17.38p 17.50p 16.85p 17.20p 471444
15/08/2022 17.00p 17.48p 16.22p 17.08p 778118
12/08/2022 16.98p 17.50p 16.06p 17.25p 2391391
11/08/2022 16.20p 16.76p 16.00p 16.20p 391374
10/08/2022 15.70p 16.78p 15.92p 16.32p 125948
09/08/2022 15.70p 17.00p 15.70p 16.48p 506461
08/08/2022 15.10p 16.80p 15.10p 16.13p 627956
05/08/2022 15.90p 16.00p 14.52p 15.50p 751161
04/08/2022 15.00p 15.98p 14.99p 15.30p 911434
03/08/2022 15.64p 15.98p 14.62p 15.32p 810124
02/08/2022 14.00p 15.98p 13.46p 15.25p 3182708
01/08/2022 14.22p 15.78p 14.10p 15.00p 138855
29/07/2022 14.52p 15.78p 14.52p 15.12p 212996
28/07/2022 14.02p 15.74p 14.00p 14.00p 64693
27/07/2022 14.02p 15.78p 14.02p 14.90p 108145
26/07/2022 14.98p 15.74p 14.35p 14.90p 35340
25/07/2022 14.98p 14.98p 14.27p 14.50p 46203
22/07/2022 14.20p 14.98p 14.06p 14.50p 9221
21/07/2022 14.98p 15.00p 14.00p 14.50p 253039
20/07/2022 14.98p 14.98p 14.00p 14.49p 93522
19/07/2022 14.86p 15.00p 14.04p 14.50p 22217
18/07/2022 14.98p 14.98p 14.00p 14.49p 125620
15/07/2022 15.00p 15.17p 14.00p 14.49p 90351
14/07/2022 15.00p 15.64p 14.02p 15.01p 70892
13/07/2022 15.78p 15.78p 14.09p 15.19p 165118
12/07/2022 15.26p 15.78p 14.56p 15.13p 94547
11/07/2022 15.78p 15.78p 13.82p 15.14p 169471
08/07/2022 14.22p 15.48p 13.80p 14.80p 3520081
07/07/2022 14.22p 15.78p 14.00p 14.15p 269229
06/07/2022 14.34p 15.48p 14.28p 14.85p 225490
05/07/2022 14.72p 15.98p 13.74p 14.38p 744296
04/07/2022 15.90p 15.90p 14.75p 15.33p 191759
01/07/2022 14.22p 15.98p 14.22p 15.35p 416849
30/06/2022 14.30p 14.96p 14.30p 14.59p 79160
29/06/2022 14.98p 15.98p 14.30p 14.65p 60000
28/06/2022 14.60p 15.48p 14.30p 14.60p 591623
27/06/2022 14.80p 15.48p 14.50p 14.60p 527131
24/06/2022 15.10p 15.69p 14.40p 14.80p 378600
23/06/2022 15.02p 16.00p 15.02p 15.10p 86538
22/06/2022 15.60p 15.98p 14.95p 15.20p 247554
21/06/2022 15.70p 16.45p 15.60p 15.60p 131008
20/06/2022 16.20p 16.52p 15.70p 15.70p 72738
17/06/2022 16.24p 16.98p 16.00p 16.59p 269497
16/06/2022 16.50p 16.97p 15.80p 16.25p 509254
15/06/2022 16.98p 17.00p 16.67p 16.74p 30945
14/06/2022 17.50p 17.98p 16.22p 16.76p 768583
13/06/2022 17.10p 17.64p 17.00p 17.24p 212131
10/06/2022 17.50p 17.74p 17.42p 17.45p 122286
09/06/2022 17.58p 17.74p 17.52p 17.60p 227429
08/06/2022 17.40p 17.91p 17.40p 17.64p 309721
07/06/2022 17.60p 17.69p 17.50p 17.50p 283454
06/06/2022 18.10p 18.48p 17.70p 17.94p 134156
03/06/2022 17.40p 17.98p 17.24p 17.55p 344035
02/06/2022 17.40p 17.98p 17.24p 17.55p 344035
01/06/2022 17.40p 17.98p 17.24p 17.55p 344035
31/05/2022 17.18p 17.60p 17.02p 17.40p 16646408
30/05/2022 17.48p 17.48p 16.52p 17.20p 1264208
27/05/2022 17.48p 17.48p 16.94p 17.00p 357632
26/05/2022 17.00p 18.00p 16.32p 17.10p 1028466
25/05/2022 18.60p 18.60p 17.56p 17.98p 554647
24/05/2022 18.78p 18.78p 17.92p 18.39p 104105
23/05/2022 18.98p 18.58p 17.52p 18.02p 174827
20/05/2022 18.98p 18.98p 17.20p 18.05p 280891
19/05/2022 18.56p 19.98p 18.29p 18.29p 172311
18/05/2022 18.72p 19.98p 18.50p 19.00p 76296
17/05/2022 19.38p 19.98p 18.60p 18.95p 44527
16/05/2022 18.92p 19.98p 18.52p 19.98p 62503
13/05/2022 19.78p 19.80p 18.54p 19.80p 122641
12/05/2022 18.62p 19.48p 18.60p 19.40p 461461
11/05/2022 18.52p 19.98p 18.52p 19.07p 106618
10/05/2022 19.98p 19.98p 18.83p 19.00p 395109
09/05/2022 18.64p 19.98p 18.60p 19.20p 192732
06/05/2022 19.46p 20.95p 18.62p 19.00p 439347
05/05/2022 19.90p 20.00p 19.33p 19.97p 212785
04/05/2022 19.70p 20.95p 19.50p 20.00p 121487
03/05/2022 19.64p 21.00p 19.37p 20.23p 216555
02/05/2022 20.35p 21.50p 19.80p 19.80p 267584
29/04/2022 20.35p 21.50p 19.80p 19.80p 267584
28/04/2022 20.50p 21.50p 20.50p 20.83p 313583
27/04/2022 21.15p 21.40p 20.55p 21.40p 396211
26/04/2022 21.50p 22.40p 21.50p 21.73p 29462
25/04/2022 21.50p 23.00p 21.25p 21.73p 211232
22/04/2022 22.25p 23.00p 21.55p 21.55p 319630
21/04/2022 21.25p 23.00p 21.25p 22.03p 203400
20/04/2022 22.00p 22.80p 21.15p 21.65p 468172
19/04/2022 22.90p 23.14p 21.00p 21.75p 317311
18/04/2022 22.50p 23.40p 22.00p 22.78p 563005
15/04/2022 22.50p 23.40p 22.00p 22.78p 563005
14/04/2022 22.50p 23.40p 22.00p 22.78p 563005
13/04/2022 23.50p 23.50p 22.08p 23.20p 365300
12/04/2022 25.00p 25.00p 21.65p 23.15p 1307395
11/04/2022 24.20p 25.95p 23.33p 24.85p 617502
08/04/2022 25.20p 26.00p 24.07p 25.33p 789465
07/04/2022 25.40p 26.22p 24.20p 25.60p 987843
06/04/2022 24.50p 25.50p 23.66p 25.15p 574913
05/04/2022 23.45p 24.75p 22.62p 24.30p 950562
04/04/2022 22.95p 23.45p 21.86p 23.25p 509019
01/04/2022 23.10p 23.95p 21.55p 23.35p 374862
31/03/2022 22.60p 23.95p 21.88p 23.10p 654599
30/03/2022 22.55p 24.10p 21.55p 22.00p 559901
29/03/2022 23.40p 23.95p 22.00p 23.00p 974433
28/03/2022 24.75p 24.90p 23.00p 24.00p 678078
25/03/2022 24.05p 25.39p 22.15p 23.60p 1742811
24/03/2022 26.20p 27.95p 24.53p 25.45p 467632
23/03/2022 27.35p 27.95p 26.05p 26.40p 802352
22/03/2022 28.00p 30.50p 26.60p 27.10p 3309014
21/03/2022 24.75p 28.40p 24.05p 27.30p 3424956
18/03/2022 21.50p 28.95p 21.50p 24.20p 5224804
17/03/2022 19.26p 22.50p 17.52p 22.15p 1890339
16/03/2022 18.60p 19.46p 17.82p 18.24p 483019
15/03/2022 18.02p 18.56p 17.55p 18.13p 1558427
14/03/2022 19.18p 19.98p 17.02p 18.21p 1484760
11/03/2022 15.10p 19.22p 15.10p 18.70p 2705411
10/03/2022 14.92p 15.74p 14.39p 15.59p 596181
09/03/2022 16.00p 16.40p 14.50p 14.50p 1953450
08/03/2022 14.00p 15.50p 12.25p 15.50p 18614282
07/03/2022 14.80p 15.88p 14.00p 14.14p 822824
04/03/2022 15.50p 16.62p 14.22p 14.90p 1854212
03/03/2022 16.00p 17.58p 15.82p 16.09p 233584
02/03/2022 17.00p 17.88p 15.70p 16.17p 1092456
01/03/2022 17.30p 18.98p 16.57p 17.03p 418257
28/02/2022 17.60p 18.66p 17.23p 17.38p 594675
25/02/2022 18.26p 18.54p 17.62p 17.85p 510110
24/02/2022 18.72p 18.90p 17.00p 17.75p 1202732
23/02/2022 18.50p 18.98p 18.00p 18.26p 159750
22/02/2022 18.60p 18.60p 17.50p 18.34p 462240
21/02/2022 19.30p 21.25p 18.60p 18.80p 964356
18/02/2022 19.50p 20.95p 19.30p 19.49p 341570
17/02/2022 19.56p 20.45p 19.50p 19.93p 486229
16/02/2022 19.54p 20.45p 19.47p 20.07p 258557
15/02/2022 20.20p 20.65p 19.40p 20.06p 1025728
14/02/2022 19.86p 20.95p 19.07p 20.00p 199283
11/02/2022 19.50p 20.10p 19.25p 19.75p 231289
10/02/2022 19.82p 20.95p 19.50p 19.85p 267522
09/02/2022 20.00p 20.40p 19.36p 19.50p 194851
08/02/2022 19.82p 20.90p 19.28p 19.50p 370438
07/02/2022 21.00p 21.00p 19.75p 20.00p 508170
04/02/2022 21.00p 21.70p 19.50p 21.00p 683981
03/02/2022 19.98p 20.95p 19.72p 19.80p 335780
02/02/2022 20.45p 20.90p 19.90p 20.50p 2195484
01/02/2022 20.35p 20.95p 19.94p 20.50p 468660
31/01/2022 20.50p 20.95p 20.05p 20.60p 503417
28/01/2022 20.00p 20.85p 19.60p 20.00p 430652
27/01/2022 20.05p 20.80p 18.67p 20.60p 1051561
26/01/2022 20.95p 21.00p 20.19p 21.00p 218158
25/01/2022 20.80p 22.30p 19.92p 20.33p 1031562
24/01/2022 22.00p 22.95p 20.90p 21.43p 1142429
21/01/2022 23.30p 23.40p 22.00p 22.25p 505183
20/01/2022 23.00p 23.80p 22.54p 23.03p 547551
19/01/2022 23.00p 23.95p 22.65p 23.23p 548539
18/01/2022 23.20p 23.76p 22.80p 23.13p 396888
17/01/2022 23.15p 23.85p 23.15p 23.48p 423969
14/01/2022 23.90p 23.95p 23.05p 23.50p 512173
13/01/2022 23.25p 24.90p 23.25p 23.63p 1599022
12/01/2022 23.05p 23.95p 23.05p 23.50p 228805
10/01/2022 23.40p 25.00p 23.19p 23.78p 690476
07/01/2022 24.00p 24.95p 23.75p 24.00p 575534
06/01/2022 23.30p 25.00p 23.15p 23.75p 303795
05/01/2022 24.00p 25.00p 23.57p 23.88p 2066419
04/01/2022 23.95p 25.00p 23.05p 23.77p 982991
03/01/2022 24.00p 24.00p 22.60p 23.95p 159662
31/12/2021 24.00p 24.00p 22.60p 23.95p 159662
30/12/2021 24.00p 24.00p 22.86p 24.00p 513633
29/12/2021 24.25p 24.30p 22.47p 23.10p 1065511
28/12/2021 23.25p 24.50p 23.25p 24.00p 864374
27/12/2021 23.25p 24.50p 23.25p 24.00p 864374
24/12/2021 23.25p 24.50p 23.25p 24.00p 864374
23/12/2021 24.25p 24.25p 23.20p 23.45p 532092
22/12/2021 23.40p 24.95p 23.25p 23.65p 1057629
21/12/2021 24.00p 24.95p 23.20p 23.20p 412887
20/12/2021 23.05p 24.90p 23.05p 24.15p 2580009
17/12/2021 24.00p 25.00p 23.50p 24.05p 945226
16/12/2021 24.90p 24.95p 23.55p 24.80p 526833
15/12/2021 24.60p 25.00p 23.50p 24.15p 663217
14/12/2021 26.00p 26.00p 23.50p 24.60p 1437735
13/12/2021 25.00p 28.32p 24.00p 25.00p 6380401
10/12/2021 31.20p 32.72p 31.00p 31.60p 265549
09/12/2021 31.20p 33.00p 31.20p 32.00p 331033
08/12/2021 32.00p 32.00p 31.25p 32.00p 293789
07/12/2021 32.00p 32.00p 31.15p 32.00p 488634
06/12/2021 31.50p 31.95p 31.05p 31.58p 345560
03/12/2021 30.00p 31.50p 30.00p 31.40p 1177451
02/12/2021 28.25p 32.00p 28.05p 30.70p 1639455
01/12/2021 29.10p 29.50p 28.05p 29.10p 273050
30/11/2021 28.00p 29.00p 27.88p 28.53p 404498
29/11/2021 27.40p 29.50p 27.00p 28.60p 3368278
26/11/2021 30.00p 30.00p 26.00p 26.60p 2831184
25/11/2021 29.50p 30.00p 29.20p 29.43p 168543
24/11/2021 29.25p 30.00p 29.20p 29.40p 335590
23/11/2021 30.55p 31.90p 27.70p 29.40p 1334559
22/11/2021 30.85p 32.00p 29.65p 30.60p 789612

*Close Price adjusted for both dividends and splits