Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/07/2019 108.20p 112.13p 107.78p 112.00p 220715
17/07/2019 110.00p 113.20p 105.40p 111.00p 807047
16/07/2019 104.00p 112.20p 104.00p 110.00p 258722
15/07/2019 114.00p 114.00p 108.40p 108.60p 214963
12/07/2019 106.60p 112.02p 106.00p 110.00p 583159
11/07/2019 110.00p 110.00p 102.20p 108.40p 277986
10/07/2019 96.40p 108.00p 95.00p 107.80p 764566
09/07/2019 96.50p 98.40p 94.20p 97.00p 952653
08/07/2019 96.10p 99.80p 91.10p 96.00p 394563
05/07/2019 98.10p 102.80p 93.00p 98.00p 395117
04/07/2019 94.20p 109.20p 94.20p 104.00p 1009250
03/07/2019 95.50p 97.80p 92.06p 95.00p 763932
02/07/2019 96.50p 99.30p 89.54p 93.00p 1013581
01/07/2019 97.00p 99.38p 96.26p 97.10p 166632
28/06/2019 98.80p 100.80p 96.45p 98.90p 575053
27/06/2019 97.20p 99.10p 93.90p 97.10p 145159
26/06/2019 99.20p 100.75p 97.00p 97.80p 209487
25/06/2019 100.00p 102.33p 97.78p 99.80p 182043
24/06/2019 99.10p 103.20p 97.98p 98.60p 135060
21/06/2019 96.80p 102.20p 96.40p 99.00p 313175
20/06/2019 99.90p 103.00p 97.60p 103.00p 82022
19/06/2019 105.00p 106.43p 99.80p 101.20p 146879
18/06/2019 104.00p 108.76p 100.60p 102.00p 428426
17/06/2019 107.80p 108.01p 101.80p 103.00p 133390
14/06/2019 109.00p 109.67p 102.46p 106.00p 340811
13/06/2019 111.60p 111.60p 106.40p 109.00p 134756
12/06/2019 106.00p 111.60p 103.70p 111.00p 215146
11/06/2019 110.00p 111.32p 105.66p 107.60p 307106
10/06/2019 108.60p 109.56p 105.00p 108.60p 247682
07/06/2019 110.00p 110.00p 101.68p 108.60p 543804
06/06/2019 103.20p 111.23p 100.00p 107.40p 7180389
05/06/2019 107.00p 109.80p 100.00p 109.40p 7654226
04/06/2019 108.00p 108.00p 100.00p 105.40p 14328496
03/06/2019 97.60p 111.00p 96.20p 106.40p 527357
31/05/2019 100.40p 104.00p 95.68p 104.00p 255199
30/05/2019 101.00p 102.30p 97.50p 101.80p 355492
29/05/2019 106.80p 107.02p 101.00p 103.00p 415642
28/05/2019 103.00p 106.60p 99.44p 104.80p 1521157
24/05/2019 98.60p 109.92p 96.40p 101.00p 287069
23/05/2019 97.10p 98.00p 91.60p 94.30p 345800
22/05/2019 92.00p 98.00p 90.23p 94.70p 644592
21/05/2019 105.60p 105.60p 88.50p 90.00p 1055147
20/05/2019 108.00p 108.00p 100.00p 101.00p 455690
17/05/2019 109.80p 109.80p 103.00p 104.00p 486957
16/05/2019 109.40p 110.80p 106.80p 107.80p 207651
15/05/2019 113.00p 114.20p 108.80p 109.00p 241568
14/05/2019 108.00p 114.80p 105.07p 112.40p 563558
13/05/2019 108.00p 108.60p 105.20p 105.20p 477892
10/05/2019 107.20p 109.40p 106.20p 108.00p 3871368
09/05/2019 105.00p 109.80p 105.00p 108.00p 703989
08/05/2019 123.00p 123.00p 101.80p 107.00p 2503565
07/05/2019 120.80p 131.00p 118.47p 119.00p 1321118
03/05/2019 139.00p 141.20p 133.20p 135.00p 1421020
02/05/2019 135.00p 137.20p 130.17p 137.20p 295133
01/05/2019 137.40p 138.60p 130.21p 133.40p 208817
30/04/2019 127.40p 140.00p 122.93p 134.00p 319982
29/04/2019 135.00p 135.00p 123.89p 129.00p 344800
26/04/2019 118.00p 131.40p 115.97p 129.00p 1104595
25/04/2019 115.00p 126.80p 115.00p 121.20p 458546
24/04/2019 115.00p 121.20p 115.00p 118.00p 440410
23/04/2019 127.00p 127.00p 115.60p 118.20p 913099
18/04/2019 130.60p 134.40p 125.60p 125.60p 376022
17/04/2019 140.00p 140.00p 130.40p 130.60p 223802
16/04/2019 136.00p 140.80p 136.00p 138.00p 932895
15/04/2019 144.00p 144.00p 136.20p 139.40p 783847
12/04/2019 142.20p 146.40p 136.63p 142.00p 1420246
11/04/2019 146.00p 149.80p 142.00p 149.60p 110037
10/04/2019 149.80p 150.00p 138.20p 146.00p 2936284
09/04/2019 128.60p 152.80p 127.54p 152.80p 1521646
08/04/2019 131.20p 136.00p 125.66p 132.20p 539484
05/04/2019 133.40p 133.40p 122.60p 129.60p 4686342
04/04/2019 134.80p 140.64p 131.45p 138.00p 349724
03/04/2019 130.20p 143.40p 129.80p 138.00p 1675440
02/04/2019 128.60p 131.40p 127.20p 130.20p 365783
01/04/2019 128.20p 130.00p 124.82p 126.20p 228135
29/03/2019 123.50p 125.80p 120.72p 125.80p 291104
28/03/2019 128.90p 129.50p 120.22p 124.00p 682287
27/03/2019 122.30p 129.20p 122.30p 129.20p 389792
26/03/2019 124.90p 127.93p 122.13p 125.00p 301398
25/03/2019 122.60p 130.27p 114.80p 126.20p 537749
22/03/2019 133.20p 134.10p 127.00p 127.90p 172488
21/03/2019 134.90p 137.00p 133.30p 134.30p 80250
20/03/2019 133.50p 138.00p 131.84p 135.10p 92763
19/03/2019 135.20p 136.60p 133.90p 136.00p 214007
18/03/2019 135.00p 138.17p 135.00p 136.10p 243447
15/03/2019 135.00p 137.90p 135.00p 137.10p 155352
14/03/2019 131.00p 140.50p 131.00p 135.70p 260398
13/03/2019 134.00p 138.10p 131.70p 138.10p 167793
12/03/2019 132.00p 137.20p 130.90p 135.00p 371239
11/03/2019 135.00p 139.90p 130.10p 136.80p 163201
08/03/2019 135.00p 139.50p 132.98p 137.60p 74110
07/03/2019 136.90p 139.90p 132.90p 136.60p 204655
06/03/2019 139.90p 141.00p 135.60p 137.70p 236840
05/03/2019 135.00p 140.00p 135.00p 137.90p 116303
04/03/2019 140.00p 140.00p 133.50p 135.30p 253158
01/03/2019 139.00p 141.50p 134.83p 135.20p 526975
28/02/2019 135.10p 142.00p 135.00p 142.00p 231273
27/02/2019 143.50p 144.31p 133.10p 136.00p 404630
26/02/2019 141.80p 147.90p 139.30p 143.20p 375352
25/02/2019 137.00p 145.00p 130.70p 141.80p 1384163
22/02/2019 125.00p 134.40p 121.78p 134.00p 1800544
21/02/2019 118.00p 128.48p 98.30p 125.00p 9587538
20/02/2019 160.00p 165.80p 160.00p 164.60p 379850
19/02/2019 164.90p 166.76p 160.00p 162.90p 338749
18/02/2019 174.00p 174.00p 161.50p 166.60p 341209
15/02/2019 167.80p 171.34p 163.70p 166.20p 266471
14/02/2019 163.00p 173.20p 163.00p 167.90p 395482
13/02/2019 168.00p 178.30p 166.00p 169.20p 438351
12/02/2019 175.50p 179.73p 170.70p 172.80p 287347
11/02/2019 176.90p 177.39p 170.20p 175.50p 281929
08/02/2019 170.00p 173.69p 165.00p 168.00p 146365
07/02/2019 175.00p 181.78p 171.20p 171.30p 240639
06/02/2019 175.00p 184.30p 175.00p 175.80p 148342
05/02/2019 182.00p 182.00p 175.00p 180.00p 130630
04/02/2019 185.00p 185.00p 175.10p 178.20p 241976
01/02/2019 171.00p 185.00p 171.00p 182.00p 280336
31/01/2019 178.10p 178.10p 170.40p 173.10p 158785
30/01/2019 177.00p 178.10p 165.30p 175.20p 159313
29/01/2019 165.00p 176.10p 165.00p 175.00p 386649
28/01/2019 167.00p 167.97p 160.00p 167.80p 331427
25/01/2019 155.60p 163.80p 155.60p 162.00p 227930
24/01/2019 165.00p 165.20p 158.30p 160.20p 316400
23/01/2019 155.00p 161.75p 155.00p 159.40p 152753
22/01/2019 162.10p 169.63p 158.08p 160.90p 229008
21/01/2019 155.00p 165.90p 155.00p 163.00p 285107
18/01/2019 155.00p 166.66p 155.00p 162.40p 259311
17/01/2019 167.00p 169.90p 150.70p 157.00p 1130746
16/01/2019 185.40p 185.40p 163.70p 164.80p 438734
15/01/2019 180.20p 180.20p 175.30p 178.60p 101086
14/01/2019 195.00p 195.00p 176.40p 180.20p 374978
11/01/2019 182.00p 192.80p 177.70p 189.40p 458520
10/01/2019 180.10p 180.70p 169.23p 179.90p 274489
09/01/2019 162.00p 176.56p 162.00p 175.00p 426841
08/01/2019 163.00p 166.40p 162.00p 163.70p 120971
07/01/2019 170.00p 170.00p 162.00p 162.70p 255899
04/01/2019 156.00p 169.70p 152.10p 164.50p 793771
03/01/2019 155.00p 163.50p 148.40p 156.00p 907187
02/01/2019 154.00p 154.00p 145.00p 147.70p 112877
31/12/2018 154.00p 154.00p 145.04p 148.20p 116346
28/12/2018 147.00p 153.20p 136.39p 148.30p 520999
27/12/2018 143.00p 154.50p 141.40p 142.80p 147453
24/12/2018 150.00p 151.65p 145.00p 148.30p 130368
21/12/2018 143.00p 151.60p 143.00p 147.60p 714306
20/12/2018 146.00p 151.50p 144.00p 145.00p 590846
19/12/2018 145.00p 153.60p 145.00p 150.00p 937526
18/12/2018 149.20p 149.30p 140.60p 146.20p 1513009
17/12/2018 139.50p 150.00p 132.10p 145.00p 622132
14/12/2018 135.00p 139.50p 128.18p 139.50p 3147979
13/12/2018 146.70p 150.10p 126.00p 131.50p 1564872
12/12/2018 157.70p 158.50p 140.31p 150.00p 1545742
11/12/2018 146.90p 158.60p 146.27p 148.00p 366141
10/12/2018 171.90p 171.90p 150.00p 150.70p 556890
07/12/2018 166.80p 174.90p 162.90p 172.70p 170893
06/12/2018 174.20p 174.20p 163.10p 165.90p 215279
05/12/2018 170.60p 173.75p 164.92p 166.40p 139264
04/12/2018 180.00p 181.03p 170.60p 170.60p 94032
03/12/2018 180.00p 185.39p 170.40p 179.90p 232792
30/11/2018 172.80p 183.30p 172.00p 177.40p 282012
29/11/2018 183.40p 191.60p 171.20p 174.70p 202610
28/11/2018 188.10p 188.10p 175.40p 180.30p 101227
27/11/2018 182.90p 191.10p 177.10p 189.50p 485803
26/11/2018 171.20p 184.10p 170.00p 180.90p 379240
23/11/2018 179.60p 180.10p 168.00p 173.00p 151271
22/11/2018 174.30p 176.25p 170.00p 170.00p 56153
21/11/2018 170.00p 180.20p 165.80p 172.10p 222024
20/11/2018 170.40p 173.97p 160.50p 169.70p 399898
19/11/2018 174.00p 181.26p 172.50p 173.00p 120431
16/11/2018 177.90p 182.16p 175.50p 176.50p 133065
15/11/2018 173.10p 178.46p 171.09p 175.60p 165043
14/11/2018 177.30p 182.24p 170.00p 170.70p 196625
13/11/2018 165.40p 181.20p 164.55p 179.80p 235530
12/11/2018 177.40p 179.35p 169.80p 170.00p 551020
09/11/2018 178.00p 180.10p 171.20p 175.00p 573924
08/11/2018 185.00p 185.00p 175.30p 180.00p 531352
07/11/2018 187.60p 187.60p 175.50p 179.00p 2426691
06/11/2018 195.00p 198.90p 180.00p 185.00p 1555332
05/11/2018 200.00p 203.07p 171.40p 181.30p 761950
02/11/2018 195.70p 204.20p 192.47p 198.50p 392457
01/11/2018 183.00p 195.93p 178.70p 192.40p 696835
31/10/2018 184.00p 190.40p 175.39p 177.70p 617125
30/10/2018 195.00p 195.00p 181.40p 184.40p 238221
29/10/2018 186.90p 200.90p 186.90p 194.60p 115424
26/10/2018 199.00p 199.01p 190.10p 196.00p 735669
25/10/2018 202.00p 208.00p 195.00p 197.10p 295604
24/10/2018 212.00p 217.60p 200.20p 206.60p 181059
23/10/2018 224.40p 224.40p 215.00p 216.80p 692844
22/10/2018 227.60p 233.03p 220.00p 225.00p 278076
19/10/2018 243.60p 243.60p 221.00p 222.00p 465224
18/10/2018 222.00p 233.60p 222.00p 232.40p 1717540
17/10/2018 220.00p 227.00p 216.60p 223.40p 1507677
16/10/2018 207.60p 225.00p 203.00p 216.40p 301169
15/10/2018 228.00p 229.21p 200.00p 213.00p 553237
12/10/2018 210.00p 220.00p 207.74p 218.00p 434938
11/10/2018 208.00p 215.89p 196.39p 207.00p 471704
10/10/2018 207.00p 214.67p 205.60p 209.60p -384624
09/10/2018 210.80p 219.47p 206.40p 208.00p 166060
08/10/2018 220.80p 224.61p 207.00p 211.80p 1534233
05/10/2018 224.40p 225.00p 219.60p 223.00p 122001
04/10/2018 223.00p 226.60p 215.00p 220.00p 2213354
03/10/2018 230.00p 232.26p 220.40p 225.00p 7222105

*Close Price adjusted for both dividends and splits