Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/10/2018 235.00p 235.00p 222.00p 222.00p 114624
01/10/2018 233.00p 235.00p 217.20p 229.00p 512313
28/09/2018 237.80p 243.47p 227.38p 229.20p 297325
27/09/2018 240.00p 250.00p 225.60p 243.00p 392056
26/09/2018 233.20p 245.00p 232.24p 245.00p 350549
25/09/2018 240.00p 240.00p 231.80p 236.20p 167388
24/09/2018 240.00p 240.00p 229.00p 235.00p 304142
21/09/2018 232.00p 239.00p 228.18p 235.20p 774011
20/09/2018 216.00p 231.20p 216.00p 230.00p 1177335
19/09/2018 236.60p 240.20p 211.00p 222.60p 1076507
18/09/2018 250.00p 252.40p 228.08p 238.00p 569401
17/09/2018 262.00p 263.52p 247.48p 251.00p 477445
14/09/2018 266.80p 279.80p 264.00p 265.80p 214934
13/09/2018 256.00p 271.10p 256.00p 268.00p 285632
12/09/2018 269.40p 273.58p 264.00p 266.20p 124376
11/09/2018 277.20p 277.20p 256.15p 268.00p 405198
10/09/2018 258.60p 274.48p 257.00p 264.00p 178718
07/09/2018 273.40p 278.22p 259.10p 268.00p 373455
06/09/2018 276.00p 278.80p 268.01p 274.00p 322558
05/09/2018 285.40p 285.40p 276.00p 277.80p 189297
04/09/2018 287.00p 290.80p 281.40p 282.80p 116087
03/09/2018 292.00p 294.00p 279.24p 286.20p 290519
31/08/2018 293.00p 299.80p 292.12p 295.40p 270198
30/08/2018 299.40p 300.00p 290.09p 296.00p 132556
29/08/2018 291.00p 300.00p 287.60p 300.00p 301274
28/08/2018 300.00p 300.00p 283.20p 294.00p 124116
24/08/2018 290.00p 298.63p 284.05p 287.60p 121821
23/08/2018 292.20p 298.60p 286.60p 295.00p 122273
22/08/2018 290.00p 295.00p 289.79p 291.20p 122265
21/08/2018 291.40p 298.80p 285.82p 295.80p 417455
20/08/2018 290.00p 297.40p 283.40p 294.80p 260749
17/08/2018 298.60p 300.00p 289.40p 294.00p 250031
16/08/2018 289.00p 300.00p 284.02p 299.20p 292654
15/08/2018 271.20p 295.00p 271.20p 290.00p 223125
14/08/2018 283.20p 288.60p 275.00p 283.00p 207764
13/08/2018 294.00p 300.00p 280.00p 285.00p 187295
10/08/2018 285.40p 299.20p 280.40p 285.00p 167978
09/08/2018 285.20p 296.40p 285.00p 288.80p 145910
08/08/2018 295.00p 295.00p 288.00p 288.20p 85109
07/08/2018 292.80p 301.44p 292.40p 293.80p 175681
06/08/2018 310.00p 310.00p 290.80p 296.00p 163895
03/08/2018 298.40p 305.00p 283.55p 300.00p 511057
02/08/2018 275.20p 303.80p 274.30p 295.00p 626600
01/08/2018 278.40p 294.00p 275.29p 287.20p 301485
31/07/2018 289.00p 289.60p 276.60p 280.80p 497171
30/07/2018 288.60p 291.00p 269.78p 288.00p 679698
27/07/2018 292.20p 294.10p 282.00p 285.20p 321715
26/07/2018 305.20p 308.00p 287.34p 293.00p 358660
25/07/2018 284.60p 310.00p 278.80p 308.40p 698971
24/07/2018 286.00p 290.40p 276.00p 281.40p 817854
23/07/2018 295.60p 300.10p 282.40p 283.00p 411913
20/07/2018 298.00p 304.00p 290.75p 296.20p 161280
19/07/2018 299.80p 300.60p 293.29p 297.00p 314359
18/07/2018 299.40p 311.60p 294.40p 300.80p 251467
17/07/2018 299.80p 308.87p 296.00p 298.00p 478962
16/07/2018 314.60p 322.40p 294.20p 303.20p 321117
13/07/2018 315.80p 319.00p 307.00p 310.60p 170660
12/07/2018 325.00p 327.19p 313.60p 315.60p 261541
11/07/2018 324.40p 327.20p 318.00p 321.00p 160757
10/07/2018 321.80p 325.00p 312.20p 325.00p 368637
09/07/2018 337.60p 338.40p 315.20p 325.20p 395698
06/07/2018 315.80p 325.13p 312.80p 323.20p 503833
05/07/2018 305.00p 325.00p 296.00p 318.80p 1419265
04/07/2018 307.00p 324.20p 307.00p 318.60p 281848
03/07/2018 314.80p 320.00p 304.00p 309.80p 319620
02/07/2018 332.00p 332.20p 300.60p 310.00p 715857
29/06/2018 335.80p 336.00p 319.60p 325.20p 264277
28/06/2018 336.00p 336.00p 320.40p 334.00p 320959
27/06/2018 325.00p 341.81p 321.60p 336.20p 275484
26/06/2018 322.40p 339.40p 314.07p 337.00p 203073
25/06/2018 331.80p 335.40p 317.64p 323.60p 379072
22/06/2018 340.00p 343.55p 333.20p 335.80p 409743
21/06/2018 358.20p 360.00p 337.37p 340.00p 309490
20/06/2018 346.20p 374.40p 334.19p 356.40p 449045
19/06/2018 351.20p 358.67p 339.01p 343.40p 393485
18/06/2018 351.80p 360.68p 351.80p 355.40p 115060
15/06/2018 363.80p 379.20p 352.60p 352.60p 493105
14/06/2018 352.00p 364.00p 346.40p 356.40p 471317
13/06/2018 350.20p 356.20p 328.60p 355.80p 572446
12/06/2018 344.40p 354.35p 342.60p 349.00p 226868
11/06/2018 350.80p 352.20p 328.97p 341.80p 582934
08/06/2018 354.60p 357.40p 344.52p 347.20p 303506
07/06/2018 382.60p 382.60p 340.00p 348.00p 502695
06/06/2018 368.80p 372.50p 362.40p 363.00p 322976
05/06/2018 385.00p 385.00p 364.70p 366.80p 276055
04/06/2018 380.40p 380.49p 369.80p 376.20p 246828
01/06/2018 371.60p 378.60p 366.40p 377.40p 164990
31/05/2018 364.00p 380.00p 354.89p 370.60p 511537
30/05/2018 375.80p 378.43p 356.20p 364.00p 501594
29/05/2018 388.20p 393.46p 376.00p 378.00p 1825941
25/05/2018 379.40p 394.40p 376.00p 389.60p 290998
24/05/2018 401.00p 406.80p 345.00p 380.00p 1394630
23/05/2018 410.00p 411.00p 398.00p 400.00p 711213
22/05/2018 405.00p 410.00p 400.20p 410.00p 360579
21/05/2018 399.80p 404.80p 390.20p 404.20p 362652
18/05/2018 393.20p 400.54p 384.33p 395.20p 300827
17/05/2018 378.00p 393.40p 372.65p 388.40p 494262
16/05/2018 376.80p 381.45p 370.00p 376.60p 176878
15/05/2018 372.00p 383.80p 367.48p 375.60p 274614
14/05/2018 381.60p 388.00p 368.80p 372.40p 302974
11/05/2018 387.00p 390.00p 363.10p 380.00p 1404103
10/05/2018 378.60p 392.40p 372.20p 385.60p 633969
09/05/2018 368.80p 380.00p 365.12p 378.00p 286785
08/05/2018 365.00p 370.00p 357.00p 367.20p 301899
04/05/2018 355.00p 369.80p 349.20p 362.00p 858572
03/05/2018 352.00p 360.60p 341.40p 353.60p 492332
02/05/2018 351.00p 359.60p 344.91p 352.20p 325345
01/05/2018 343.60p 352.40p 343.60p 352.00p 244770
30/04/2018 341.40p 349.60p 336.88p 346.00p 380901
27/04/2018 335.00p 347.89p 334.82p 342.80p 315866
26/04/2018 342.80p 348.39p 336.00p 340.60p 389479
25/04/2018 340.80p 350.00p 330.75p 345.40p 333111
24/04/2018 338.00p 340.00p 328.40p 336.80p 157650
23/04/2018 319.20p 336.00p 316.69p 334.60p 724254
20/04/2018 330.20p 332.00p 317.00p 320.00p 769649
19/04/2018 336.60p 336.60p 320.20p 332.00p 1218168
18/04/2018 330.40p 333.00p 319.80p 324.80p 274726
17/04/2018 334.80p 336.00p 326.60p 326.60p 167271
16/04/2018 339.40p 339.40p 323.60p 327.60p 285507
13/04/2018 333.40p 337.60p 320.00p 332.60p 223284
12/04/2018 346.60p 346.60p 330.14p 335.60p 341364
11/04/2018 349.00p 355.12p 340.00p 341.80p 553751
10/04/2018 321.80p 346.00p 316.33p 340.00p 1064168
09/04/2018 322.80p 322.80p 308.66p 320.00p 299391
06/04/2018 319.80p 322.80p 310.00p 316.60p 388765
05/04/2018 310.60p 318.68p 303.40p 316.40p 567730
04/04/2018 309.80p 309.80p 290.48p 301.80p 444931
03/04/2018 315.40p 319.80p 277.68p 304.00p 1115510
29/03/2018 306.20p 321.44p 304.52p 314.40p 622827
28/03/2018 293.40p 304.15p 286.35p 302.60p 976687
27/03/2018 280.00p 292.60p 273.00p 287.00p 1597103
26/03/2018 311.00p 316.73p 259.75p 280.00p 2862078
23/03/2018 320.00p 324.19p 299.00p 311.40p 371783
22/03/2018 302.20p 318.00p 300.20p 315.00p 271480
21/03/2018 299.80p 320.00p 289.04p 316.60p 646589
20/03/2018 314.20p 314.20p 283.40p 290.00p 783079
19/03/2018 344.40p 344.40p 313.23p 315.00p 600563
16/03/2018 350.00p 350.00p 319.04p 333.00p 779952
15/03/2018 355.20p 371.00p 331.00p 338.00p 789214
14/03/2018 362.40p 378.97p 352.20p 360.00p 253888
13/03/2018 364.20p 377.40p 359.30p 370.80p 236860
12/03/2018 390.00p 398.80p 355.40p 364.20p 727814
09/03/2018 362.20p 397.60p 357.99p 385.00p 544134
08/03/2018 344.60p 367.20p 336.00p 362.20p 1307060
07/03/2018 391.40p 394.40p 344.60p 350.40p 1739203
06/03/2018 407.80p 417.40p 383.20p 385.00p 524838
05/03/2018 432.80p 433.28p 383.00p 397.00p 509888
02/03/2018 432.00p 432.00p 413.48p 415.40p 111660
01/03/2018 434.40p 444.80p 413.20p 424.80p 378968
28/02/2018 444.60p 445.00p 421.20p 438.60p 163670
27/02/2018 428.20p 440.00p 421.34p 439.40p 275913
26/02/2018 418.00p 429.25p 408.81p 420.00p 234557
23/02/2018 431.00p 431.30p 413.52p 426.80p 218187
22/02/2018 414.80p 432.22p 414.80p 424.80p 123193
21/02/2018 426.00p 428.60p 413.80p 421.20p 168949
20/02/2018 416.00p 425.20p 410.48p 417.80p 193029
19/02/2018 410.40p 428.90p 405.60p 410.00p 158866
16/02/2018 434.20p 436.80p 405.00p 413.00p 197381
15/02/2018 404.60p 426.80p 403.81p 426.60p 265827
14/02/2018 395.40p 400.80p 392.63p 396.20p 87292
13/02/2018 401.00p 401.00p 387.00p 400.00p 389520
12/02/2018 407.20p 414.60p 394.80p 397.20p 163615
09/02/2018 405.40p 414.00p 391.00p 394.00p 357695
08/02/2018 425.00p 425.00p 405.80p 412.00p 238944
07/02/2018 392.20p 423.00p 392.20p 418.00p 649671
06/02/2018 384.80p 397.60p 360.20p 391.40p 875060
05/02/2018 410.00p 419.40p 363.00p 388.40p 2069164
02/02/2018 448.60p 448.60p 415.00p 418.60p 1697755
01/02/2018 492.20p 499.28p 448.00p 453.00p 822196
31/01/2018 469.00p 499.60p 466.40p 489.80p 944425
30/01/2018 469.80p 475.00p 457.43p 475.00p 835843
29/01/2018 467.20p 469.26p 453.60p 465.60p 359784
26/01/2018 450.00p 466.60p 447.00p 460.00p 787020
25/01/2018 454.60p 454.60p 441.20p 449.60p 481605
24/01/2018 434.80p 453.60p 425.60p 448.00p 812449
23/01/2018 426.00p 429.80p 419.35p 425.20p 327311
22/01/2018 430.00p 430.00p 413.40p 421.20p 323232
19/01/2018 420.00p 430.00p 418.80p 424.40p 746390
18/01/2018 410.00p 425.00p 397.80p 420.80p 1266621
17/01/2018 412.00p 415.17p 402.60p 404.20p 281379
16/01/2018 401.40p 424.40p 401.40p 408.20p 529326
15/01/2018 410.60p 422.27p 402.90p 407.80p 285610
12/01/2018 425.00p 425.00p 400.00p 402.60p 278550
11/01/2018 417.00p 424.80p 405.53p 414.60p 224993
10/01/2018 423.60p 423.60p 402.40p 411.00p 289458
09/01/2018 415.20p 416.02p 398.55p 403.00p 321139
08/01/2018 395.40p 420.00p 395.40p 416.80p 379833
05/01/2018 400.00p 419.84p 391.00p 414.80p 688936
04/01/2018 438.40p 438.40p 400.00p 403.00p 1348348
03/01/2018 415.60p 444.80p 414.16p 435.00p 1026936
02/01/2018 411.00p 420.00p 405.25p 417.20p 747423
29/12/2017 420.00p 423.00p 414.53p 416.25p 299665
28/12/2017 410.50p 427.75p 409.70p 415.50p 435285
27/12/2017 413.75p 416.01p 392.75p 413.00p 477181
22/12/2017 398.25p 404.75p 392.00p 400.00p 551708
21/12/2017 387.50p 397.00p 372.55p 396.00p 385945
20/12/2017 388.75p 389.75p 375.25p 386.25p 206807
19/12/2017 386.00p 386.00p 366.00p 371.00p 262040
18/12/2017 372.50p 387.20p 369.50p 378.50p 485928
15/12/2017 362.50p 380.75p 353.50p 368.75p 553839

*Close Price adjusted for both dividends and splits