Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
11/02/2021 93.50p 95.00p 92.70p 93.20p 86659
10/02/2021 95.00p 97.40p 90.70p 93.90p 119812
09/02/2021 93.00p 95.00p 90.30p 95.00p 75548
08/02/2021 92.10p 96.90p 92.10p 93.50p 136928
05/02/2021 96.10p 97.80p 94.00p 95.80p 333544
04/02/2021 94.40p 96.90p 88.90p 96.80p 3398396
03/02/2021 92.40p 94.60p 89.50p 90.40p 178156
02/02/2021 90.00p 94.60p 90.00p 91.10p 268692
01/02/2021 93.00p 93.85p 89.20p 91.80p 369192
29/01/2021 95.00p 95.00p 86.50p 93.00p 408775
28/01/2021 92.40p 96.10p 90.02p 92.00p 303912
27/01/2021 96.70p 96.70p 91.77p 95.00p 248775
26/01/2021 95.20p 97.70p 89.96p 94.60p 361686
25/01/2021 95.00p 96.90p 92.75p 95.00p 373020
22/01/2021 96.80p 98.90p 93.50p 94.90p 422568
21/01/2021 95.00p 98.70p 92.90p 96.40p 348584
20/01/2021 95.00p 98.60p 92.80p 95.30p 228628
19/01/2021 95.40p 98.00p 94.00p 95.50p 748162
18/01/2021 98.00p 98.30p 92.22p 95.00p 2477115
15/01/2021 100.00p 102.80p 97.39p 98.50p 234762
14/01/2021 103.20p 104.80p 97.87p 101.20p 776180
13/01/2021 104.00p 108.34p 100.00p 102.60p 304626
12/01/2021 105.20p 107.60p 105.00p 105.00p 169031
11/01/2021 104.00p 108.20p 101.20p 104.60p 521943
08/01/2021 104.00p 108.80p 100.80p 107.00p 552950
07/01/2021 100.00p 107.00p 99.10p 106.80p 655066
06/01/2021 98.40p 104.80p 97.80p 102.40p 599653
05/01/2021 104.80p 104.80p 97.47p 99.20p 1151699
04/01/2021 108.00p 112.77p 100.79p 103.20p 2412826
31/12/2020 99.00p 107.80p 99.00p 106.00p 1200206
30/12/2020 99.90p 102.00p 97.46p 101.80p 566951
28/12/2020 94.00p 97.96p 91.70p 94.00p 710659
24/12/2020 94.00p 97.96p 91.70p 94.00p 710659
23/12/2020 92.80p 95.90p 87.50p 95.90p 676145
22/12/2020 89.50p 92.00p 85.80p 91.10p 232695
21/12/2020 87.10p 90.90p 81.75p 90.40p 1725352
18/12/2020 89.90p 94.00p 87.60p 93.50p 988186
17/12/2020 93.00p 93.90p 87.00p 91.80p 830057
16/12/2020 86.30p 93.10p 85.60p 92.70p 1817830
15/12/2020 78.00p 93.98p 77.00p 89.00p 4206687
14/12/2020 68.00p 77.56p 68.00p 75.60p 1194616
11/12/2020 69.00p 70.38p 67.10p 69.00p 288231
10/12/2020 70.90p 71.80p 68.30p 69.00p 225560
09/12/2020 68.00p 71.80p 66.30p 70.50p 691399
08/12/2020 69.00p 69.90p 66.10p 69.00p 217965
07/12/2020 71.10p 73.90p 68.00p 68.50p 947559
04/12/2020 73.30p 74.00p 71.02p 71.40p 411678
03/12/2020 72.00p 72.60p 70.70p 72.60p 440593
02/12/2020 73.90p 74.60p 71.60p 71.60p 367165
01/12/2020 70.80p 74.00p 69.80p 73.00p 528851
30/11/2020 67.10p 72.15p 67.10p 69.00p 478476
27/11/2020 69.80p 71.30p 67.60p 69.00p 420568
26/11/2020 71.00p 71.47p 68.00p 69.00p 432497
25/11/2020 71.90p 74.00p 69.20p 71.00p 380151
24/11/2020 73.00p 74.20p 70.52p 70.60p 1174440
23/11/2020 73.30p 75.80p 71.10p 73.20p 548767
20/11/2020 71.90p 76.80p 67.20p 73.50p 1128187
19/11/2020 71.00p 71.80p 68.10p 70.90p 595321
18/11/2020 69.60p 71.80p 66.90p 71.50p 477893
17/11/2020 69.90p 70.80p 66.40p 69.60p 625864
16/11/2020 63.10p 69.70p 63.10p 69.00p 1323000
13/11/2020 62.00p 64.70p 62.00p 63.90p 186268
12/11/2020 65.90p 66.80p 62.00p 62.80p 696408
10/11/2020 66.90p 69.09p 62.14p 63.80p 1047146
09/11/2020 61.00p 69.81p 61.00p 64.20p 1896437
06/11/2020 61.80p 62.00p 60.00p 60.00p 624552
05/11/2020 61.50p 62.00p 60.10p 62.00p 308391
04/11/2020 64.00p 64.00p 60.20p 61.80p 680144
03/11/2020 60.50p 63.00p 59.00p 61.20p 447972
02/11/2020 60.00p 64.30p 58.00p 61.40p 1907516
30/10/2020 55.00p 57.60p 53.30p 57.40p 477004
29/10/2020 53.70p 54.60p 51.47p 54.00p 882998
28/10/2020 55.20p 57.60p 52.10p 52.70p 515885
27/10/2020 56.00p 57.68p 53.10p 55.20p 350180
26/10/2020 60.60p 60.60p 56.10p 56.60p 543103
23/10/2020 62.00p 62.00p 57.60p 59.00p 369399
22/10/2020 60.60p 63.60p 58.30p 59.70p 601530
21/10/2020 64.00p 64.00p 60.00p 61.00p 478334
20/10/2020 58.00p 63.00p 57.22p 62.00p 325826
19/10/2020 63.00p 65.20p 58.10p 61.70p 840814
16/10/2020 63.80p 65.80p 61.70p 62.50p 284702
15/10/2020 64.50p 64.80p 60.70p 62.80p 787975
14/10/2020 66.00p 67.60p 64.00p 65.00p 338565
13/10/2020 66.20p 67.80p 64.10p 65.80p 532122
12/10/2020 67.90p 69.60p 64.70p 66.70p 514961
09/10/2020 66.10p 68.90p 65.59p 66.50p 515609
08/10/2020 72.80p 72.80p 66.40p 66.40p 611868
07/10/2020 71.40p 72.70p 69.20p 69.90p 343756
06/10/2020 70.50p 72.40p 66.80p 72.00p 215250
05/10/2020 70.00p 70.50p 67.90p 70.50p 876816
02/10/2020 72.90p 73.78p 64.70p 68.40p 3805104
01/10/2020 73.50p 74.90p 71.60p 72.00p 282857
30/09/2020 74.20p 75.51p 69.50p 73.50p 689636
29/09/2020 78.10p 78.10p 72.60p 73.50p 394830
28/09/2020 72.50p 76.10p 71.07p 75.50p 774907
25/09/2020 64.10p 70.71p 64.10p 70.60p 699935
24/09/2020 66.50p 69.70p 63.10p 64.60p 683223
23/09/2020 69.80p 70.60p 66.00p 66.00p 525251
22/09/2020 64.10p 67.80p 61.66p 67.10p 665313
21/09/2020 71.40p 72.00p 63.40p 66.40p 2416719
18/09/2020 75.30p 78.10p 70.20p 72.70p 949677
17/09/2020 76.50p 80.00p 75.30p 76.20p 144185
16/09/2020 77.90p 80.40p 76.10p 76.50p 397975
15/09/2020 78.70p 79.16p 74.00p 75.60p 1261132
14/09/2020 83.50p 84.50p 77.00p 77.00p 701109
11/09/2020 82.90p 84.30p 80.70p 81.10p 556576
10/09/2020 80.80p 84.40p 78.65p 81.70p 325020
09/09/2020 81.30p 83.90p 76.00p 79.80p 876007
08/09/2020 85.60p 85.80p 78.90p 81.80p 890737
07/09/2020 80.50p 85.50p 78.10p 85.50p 994686
04/09/2020 86.90p 86.90p 80.03p 82.20p 1554555
03/09/2020 86.90p 91.90p 82.20p 86.00p 1340935
02/09/2020 93.00p 93.00p 86.20p 89.80p 764228
01/09/2020 93.90p 94.80p 84.80p 90.00p 1207252
31/08/2020 92.00p 97.70p 90.00p 90.60p 1929081
28/08/2020 92.00p 97.70p 90.00p 90.60p 1929081
27/08/2020 85.00p 97.10p 85.00p 92.30p 2824001
26/08/2020 80.40p 87.64p 79.17p 85.00p 1125276
25/08/2020 80.00p 82.20p 75.20p 79.00p 1445474
24/08/2020 79.00p 82.00p 75.30p 80.00p 1175821
21/08/2020 82.30p 83.90p 74.00p 77.80p 2536504
20/08/2020 85.50p 87.00p 80.00p 80.60p 972566
19/08/2020 84.00p 86.90p 81.10p 85.90p 1196842
18/08/2020 82.40p 88.00p 80.00p 85.00p 2861732
17/08/2020 75.00p 87.10p 72.57p 81.20p 5548960
14/08/2020 73.00p 74.00p 69.04p 73.00p 2678948
13/08/2020 68.00p 72.00p 66.10p 70.20p 3155005
12/08/2020 64.30p 69.50p 64.30p 66.60p 1586791
11/08/2020 66.50p 69.55p 63.20p 67.20p 1804838
10/08/2020 61.90p 67.70p 61.06p 66.80p 2952196
07/08/2020 56.10p 63.00p 55.10p 60.50p 3264165
06/08/2020 55.90p 58.20p 54.12p 55.60p 1489405
05/08/2020 56.00p 56.90p 53.16p 54.80p 1177150
04/08/2020 52.70p 56.70p 51.50p 54.10p 2393449
03/08/2020 48.70p 53.10p 46.64p 51.00p 2748256
31/07/2020 46.25p 46.70p 44.73p 46.65p 1573804
30/07/2020 46.95p 47.56p 43.46p 47.00p 777802
29/07/2020 48.00p 49.66p 45.05p 48.00p 2107268
28/07/2020 50.90p 51.80p 48.55p 48.70p 837976
27/07/2020 50.00p 50.00p 48.05p 50.00p 389580
24/07/2020 48.05p 50.98p 47.11p 50.00p 932463
23/07/2020 50.40p 51.93p 48.41p 49.25p 497683
22/07/2020 54.10p 55.00p 43.85p 50.00p 2937140
21/07/2020 56.30p 57.79p 52.50p 53.00p 1156893
20/07/2020 58.00p 59.87p 55.80p 56.00p 695540
17/07/2020 58.90p 60.70p 57.18p 58.70p 842378
16/07/2020 56.90p 60.59p 56.10p 57.80p 1708646
15/07/2020 52.80p 55.90p 52.17p 55.00p 640898
14/07/2020 55.00p 56.38p 50.66p 52.60p 1688460
13/07/2020 50.80p 56.65p 48.73p 55.50p 1712814
10/07/2020 51.00p 52.00p 48.00p 51.00p 1372971
09/07/2020 58.90p 58.90p 47.85p 49.40p 1878437
08/07/2020 56.00p 61.90p 55.79p 56.60p 6046903
07/07/2020 51.00p 59.90p 49.68p 56.00p 4006013
06/07/2020 45.00p 51.52p 45.00p 50.40p 2661670
03/07/2020 43.00p 45.02p 43.00p 45.00p 539551
02/07/2020 44.95p 44.95p 43.70p 44.35p 378031
01/07/2020 43.55p 44.72p 42.32p 43.95p 750358
30/06/2020 44.00p 44.15p 43.00p 43.20p 469088
29/06/2020 44.00p 44.00p 42.05p 44.00p 770130
26/06/2020 43.55p 45.00p 42.00p 42.00p 895507
25/06/2020 44.30p 45.45p 43.18p 44.80p 751347
24/06/2020 46.55p 47.80p 43.36p 45.00p 1291835
23/06/2020 48.30p 49.30p 46.46p 48.40p 771747
22/06/2020 50.00p 50.60p 47.55p 47.55p 923233
19/06/2020 50.60p 50.90p 46.69p 50.20p 824567
18/06/2020 51.00p 52.00p 49.00p 50.00p 1027610
17/06/2020 50.00p 52.00p 49.00p 50.30p 1777659
16/06/2020 49.05p 51.90p 49.05p 49.30p 2013646
15/06/2020 49.50p 50.13p 46.45p 50.00p 1422358
12/06/2020 52.20p 54.30p 49.45p 49.45p 1744726
11/06/2020 52.00p 54.05p 47.10p 52.00p 35561648
10/06/2020 58.50p 58.59p 51.07p 52.20p 2452942
09/06/2020 58.40p 61.00p 51.50p 57.80p 2558063
08/06/2020 60.00p 64.30p 56.30p 57.90p 5868274
05/06/2020 50.40p 58.22p 50.40p 56.00p 4277718
04/06/2020 53.80p 58.34p 49.00p 51.60p 7760339
03/06/2020 42.55p 55.80p 41.05p 51.50p 6188624
02/06/2020 42.40p 43.05p 40.05p 41.50p 1622839
01/06/2020 37.50p 42.40p 37.15p 42.00p 2663270
29/05/2020 42.00p 42.00p 35.90p 35.90p 6821332
28/05/2020 41.10p 44.06p 39.50p 40.00p 2696089
27/05/2020 36.00p 43.05p 36.00p 39.55p 4591314
26/05/2020 32.00p 38.40p 31.11p 37.60p 2756480
25/05/2020 34.00p 34.73p 32.50p 33.00p 1136004
22/05/2020 34.00p 34.73p 32.50p 33.00p 1136004
21/05/2020 33.00p 36.61p 33.00p 34.25p 759338
20/05/2020 36.00p 38.30p 34.20p 34.50p 778083
19/05/2020 35.00p 38.22p 34.00p 37.00p 1085420
18/05/2020 36.70p 38.22p 34.00p 36.75p 1533693
15/05/2020 40.95p 41.00p 34.88p 36.60p 2161859
14/05/2020 39.75p 43.50p 36.00p 38.50p 4322355
13/05/2020 33.90p 43.80p 33.90p 38.35p 7645150
12/05/2020 34.55p 35.00p 32.05p 33.85p 393118
11/05/2020 36.00p 36.00p 31.94p 32.45p 723441
08/05/2020 33.00p 36.00p 33.00p 34.15p 575400
07/05/2020 33.00p 36.00p 33.00p 34.15p 575400
06/05/2020 34.00p 36.00p 33.20p 34.00p 567279
05/05/2020 36.85p 36.85p 34.00p 34.30p 617604
04/05/2020 36.90p 36.90p 33.95p 34.25p 280572

*Close Price adjusted for both dividends and splits