Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/12/2017 358.00p 367.75p 345.00p 355.00p 786283
13/12/2017 425.00p 425.00p 355.25p 361.75p 1469249
12/12/2017 373.75p 405.75p 362.00p 397.00p 838754
11/12/2017 359.75p 384.50p 353.89p 376.00p 801221
08/12/2017 347.25p 366.00p 342.00p 361.50p 419997
07/12/2017 344.00p 350.25p 342.75p 344.25p 280389
06/12/2017 344.00p 353.75p 334.28p 344.00p 310629
05/12/2017 352.50p 356.85p 341.00p 346.75p 309815
04/12/2017 352.25p 363.75p 347.49p 356.25p 349431
01/12/2017 356.75p 361.75p 345.45p 356.00p 296029
30/11/2017 355.25p 360.00p 344.15p 356.75p 638317
29/11/2017 345.50p 361.50p 341.26p 355.75p 3720603
28/11/2017 354.00p 368.48p 343.75p 347.25p 310886
27/11/2017 374.00p 381.25p 352.50p 356.25p 567215
24/11/2017 363.75p 377.00p 352.75p 375.00p 602928
23/11/2017 350.25p 363.25p 345.50p 360.25p 365018
22/11/2017 348.00p 354.63p 345.00p 350.00p 473148
21/11/2017 350.00p 358.00p 337.76p 355.25p 557108
20/11/2017 330.50p 348.00p 330.00p 342.00p 669862
17/11/2017 311.75p 332.05p 309.25p 331.00p 3715746
16/11/2017 310.25p 318.00p 298.00p 310.00p 2961450
15/11/2017 307.00p 318.50p 290.25p 314.00p 6731343
14/11/2017 320.00p 338.75p 305.25p 310.75p 2747899
13/11/2017 340.50p 344.86p 317.50p 317.75p 1556803
10/11/2017 355.00p 360.12p 340.25p 342.25p 1400915
09/11/2017 375.25p 386.87p 350.00p 355.25p 1733440
08/11/2017 407.00p 408.00p 365.00p 373.75p 2290218
07/11/2017 410.25p 417.00p 401.75p 403.50p 912772
06/11/2017 390.50p 416.00p 390.00p 410.25p 2142611
03/11/2017 377.75p 392.75p 377.75p 390.00p 511220
02/11/2017 389.50p 389.50p 369.25p 380.00p 1624697
01/11/2017 364.50p 385.00p 362.00p 383.50p 6100915
31/10/2017 355.50p 368.75p 350.00p 363.75p 834441
30/10/2017 349.25p 355.00p 341.25p 355.00p 563313
27/10/2017 350.00p 350.00p 341.00p 348.00p 471229
26/10/2017 348.50p 356.25p 340.50p 349.50p 3539038
25/10/2017 351.75p 360.65p 342.50p 345.00p 958440
24/10/2017 359.25p 360.75p 348.75p 350.00p 889310
23/10/2017 360.00p 360.00p 341.75p 360.00p 1075924
20/10/2017 360.00p 364.00p 345.25p 347.25p 1622346
19/10/2017 363.00p 366.00p 345.50p 358.50p 1112941
18/10/2017 351.50p 365.00p 343.75p 364.00p 1033876
17/10/2017 345.25p 363.53p 341.00p 351.75p 1413659
16/10/2017 368.00p 369.50p 345.50p 349.00p 1546274
13/10/2017 368.00p 368.25p 356.50p 365.75p 1070537
12/10/2017 364.00p 373.00p 351.50p 367.50p 692592
11/10/2017 345.25p 354.25p 340.75p 348.00p 242255
10/10/2017 340.25p 349.00p 336.75p 345.00p 550610
09/10/2017 354.00p 354.50p 333.00p 341.75p 373701
06/10/2017 356.00p 363.00p 351.50p 354.00p 415207
05/10/2017 370.00p 373.75p 352.75p 361.50p 645482
04/10/2017 389.00p 394.75p 370.00p 372.25p 446270
03/10/2017 380.50p 393.75p 378.50p 386.00p 573256
02/10/2017 387.50p 405.00p 375.25p 382.25p 1265075
29/09/2017 380.00p 398.75p 366.50p 387.50p 1683787
28/09/2017 374.50p 382.00p 365.00p 372.25p 1005581
27/09/2017 376.50p 376.50p 363.75p 366.00p 675892
26/09/2017 375.75p 381.00p 363.00p 373.50p 1317529
25/09/2017 393.00p 412.25p 372.50p 378.50p 1277233
22/09/2017 361.00p 396.75p 337.00p 395.50p 1734246
21/09/2017 382.00p 382.00p 347.75p 360.50p 767569
20/09/2017 380.00p 386.25p 374.00p 374.00p 1014171
19/09/2017 402.25p 402.75p 378.75p 380.00p 826033
18/09/2017 398.25p 410.00p 396.50p 400.00p 490876
15/09/2017 392.75p 412.00p 387.00p 389.75p 789815
14/09/2017 391.75p 396.25p 359.50p 389.75p 901734
13/09/2017 395.00p 404.00p 385.00p 385.00p 672075
12/09/2017 406.00p 418.00p 376.75p 394.00p 857751
11/09/2017 400.00p 409.75p 378.50p 404.75p 614802
08/09/2017 418.75p 426.00p 399.00p 400.00p 403789
07/09/2017 439.25p 440.25p 407.75p 417.50p 781097
06/09/2017 460.00p 466.50p 442.25p 442.25p 437289
05/09/2017 469.75p 474.75p 458.25p 463.25p 175516
04/09/2017 470.00p 475.00p 463.50p 469.00p 273689
01/09/2017 482.00p 482.50p 469.50p 476.50p 577293
31/08/2017 472.00p 478.75p 463.25p 478.50p 556395
30/08/2017 450.00p 463.00p 445.25p 463.00p 531872
29/08/2017 439.75p 451.25p 428.50p 448.25p 594293
25/08/2017 407.50p 438.75p 407.50p 432.00p 957365
24/08/2017 409.25p 415.50p 369.25p 415.00p 1747492
23/08/2017 419.25p 425.75p 403.00p 406.75p 375018
22/08/2017 433.00p 434.50p 411.75p 419.50p 516666
21/08/2017 434.00p 440.00p 423.25p 429.75p 276202
18/08/2017 447.25p 447.25p 416.00p 435.00p 152862
17/08/2017 451.00p 451.00p 430.00p 436.00p 206020
16/08/2017 455.00p 455.00p 425.50p 445.25p 784394
15/08/2017 465.00p 472.25p 441.00p 450.00p 515683
14/08/2017 437.00p 465.00p 406.00p 465.00p 1041305
11/08/2017 467.75p 468.50p 422.75p 444.00p 503786
10/08/2017 491.00p 491.00p 461.50p 465.00p 379727
09/08/2017 512.50p 516.50p 486.00p 495.00p 250119
08/08/2017 508.50p 525.00p 505.50p 514.50p 249673
07/08/2017 497.25p 508.50p 478.50p 508.50p 712504
04/08/2017 461.00p 483.50p 446.25p 481.50p 411567
03/08/2017 439.75p 472.75p 415.50p 456.50p 1013604
02/08/2017 478.50p 478.50p 392.00p 438.75p 1354155
01/08/2017 490.00p 490.00p 452.00p 471.75p 389860
31/07/2017 475.00p 488.00p 474.00p 480.00p 181969
28/07/2017 499.50p 499.50p 467.75p 472.25p 191706
27/07/2017 495.00p 504.00p 495.00p 495.00p 143978
26/07/2017 500.00p 503.50p 492.00p 492.00p 277022
25/07/2017 514.00p 516.50p 493.75p 498.00p 231103
24/07/2017 505.00p 524.00p 499.25p 513.00p 432077
21/07/2017 480.00p 514.00p 478.00p 498.50p 393078
20/07/2017 463.50p 474.50p 462.00p 474.50p 169504
19/07/2017 458.50p 466.75p 453.25p 462.00p 145411
18/07/2017 460.00p 464.50p 448.25p 458.75p 283572
17/07/2017 460.00p 460.00p 451.50p 452.50p 256457
14/07/2017 456.00p 463.00p 456.00p 460.00p 130031
13/07/2017 456.25p 458.25p 448.25p 455.50p 501769
12/07/2017 455.00p 461.25p 452.25p 459.75p 226177
11/07/2017 450.00p 455.50p 438.00p 452.00p 193516
10/07/2017 440.00p 449.00p 439.50p 447.75p 220936
07/07/2017 430.00p 440.00p 409.50p 440.00p 496469
06/07/2017 429.25p 429.25p 408.00p 415.25p 259314
05/07/2017 426.25p 427.75p 415.25p 427.50p 271877
04/07/2017 436.75p 437.75p 423.00p 426.50p 212175
03/07/2017 445.00p 452.00p 432.00p 434.25p 650625
30/06/2017 420.25p 439.75p 420.25p 434.00p 322986
29/06/2017 415.50p 425.75p 390.25p 421.50p 1262099
28/06/2017 386.25p 404.00p 376.75p 399.00p 448784
27/06/2017 389.25p 389.50p 375.25p 388.00p 157127
26/06/2017 390.25p 391.00p 383.75p 386.75p 122468
23/06/2017 391.00p 391.00p 380.00p 385.00p 141624
22/06/2017 387.00p 391.00p 376.25p 391.00p 226834
21/06/2017 391.00p 391.00p 384.00p 386.50p 144551
20/06/2017 391.00p 391.00p 384.25p 390.00p 176704
19/06/2017 383.25p 390.00p 375.50p 381.75p 281309
16/06/2017 375.00p 394.26p 372.00p 383.25p 1379530
15/06/2017 393.50p 398.00p 330.50p 368.50p 3664283
14/06/2017 417.00p 419.50p 388.07p 400.00p 1508240
13/06/2017 414.00p 419.00p 408.00p 415.00p 1180830
12/06/2017 431.25p 437.58p 401.70p 408.00p 1898103
09/06/2017 440.00p 448.04p 421.75p 436.25p 996694
08/06/2017 450.00p 459.75p 445.73p 448.25p 912876
07/06/2017 435.00p 452.00p 426.98p 452.00p 1259720
06/06/2017 427.00p 436.75p 407.25p 435.75p 1541619
05/06/2017 414.00p 425.75p 409.75p 425.75p 986608
02/06/2017 414.00p 414.00p 404.62p 413.00p 718223
01/06/2017 405.00p 414.00p 404.28p 410.00p 1031820
31/05/2017 390.25p 410.75p 389.50p 410.75p 5946870
30/05/2017 402.00p 406.75p 375.02p 393.75p 1327656
26/05/2017 395.00p 413.75p 385.39p 402.00p 1418447
25/05/2017 379.00p 395.00p 377.25p 395.00p 1246469
24/05/2017 375.00p 379.75p 369.62p 378.50p 665029
23/05/2017 350.75p 375.00p 350.75p 371.00p 1092613
22/05/2017 355.00p 360.00p 345.15p 358.00p 593654
19/05/2017 340.00p 355.00p 340.00p 350.50p 374942
18/05/2017 347.75p 354.25p 330.00p 348.00p 1648730
17/05/2017 358.00p 358.00p 345.00p 350.25p 765596
16/05/2017 355.75p 359.75p 345.00p 349.25p 722554
15/05/2017 346.25p 357.00p 346.25p 353.00p 804444
12/05/2017 362.25p 378.32p 346.52p 350.00p 1481574
11/05/2017 355.00p 363.05p 343.94p 351.75p 650969
10/05/2017 350.00p 351.00p 340.25p 344.25p 2293567
09/05/2017 345.50p 351.00p 343.47p 345.50p 649996
08/05/2017 332.50p 347.50p 332.50p 345.00p 630897
05/05/2017 340.00p 344.59p 322.64p 336.00p 1013112
04/05/2017 318.50p 343.67p 304.54p 340.25p 1761545
03/05/2017 308.75p 320.75p 304.00p 318.00p 1540501
02/05/2017 295.75p 315.25p 293.25p 305.00p 2968077
28/04/2017 290.00p 299.75p 287.50p 295.25p 678531
27/04/2017 288.00p 292.50p 283.42p 290.00p 1373902
26/04/2017 289.50p 290.00p 283.00p 286.50p 2093542
25/04/2017 290.00p 292.00p 283.52p 289.50p 1161716
24/04/2017 291.00p 300.00p 291.00p 297.00p 754257
21/04/2017 284.00p 290.00p 284.00p 290.00p 1546897
20/04/2017 285.00p 291.00p 277.00p 284.00p 2521516
19/04/2017 305.00p 314.75p 287.00p 287.00p 3244927
18/04/2017 309.75p 319.98p 300.00p 305.00p 720499
13/04/2017 311.00p 325.00p 307.78p 309.75p 642556
12/04/2017 309.00p 312.25p 297.04p 310.25p 356972
11/04/2017 298.50p 305.25p 293.25p 300.00p 548182
10/04/2017 297.50p 301.75p 296.98p 298.50p 291643
07/04/2017 298.25p 303.91p 297.50p 298.25p 101880
06/04/2017 302.00p 304.25p 294.87p 300.00p 252008
05/04/2017 296.25p 302.65p 295.25p 300.00p 523490
04/04/2017 305.75p 316.97p 295.00p 299.75p 374643
03/04/2017 288.00p 314.25p 281.99p 304.00p 1356692
31/03/2017 282.00p 288.56p 272.00p 284.00p 281250
30/03/2017 281.25p 289.00p 274.72p 280.25p 455050
29/03/2017 275.00p 285.00p 262.75p 285.00p 808816
28/03/2017 265.25p 277.88p 255.00p 272.50p 550084
27/03/2017 277.25p 282.28p 259.83p 270.25p 795378
24/03/2017 275.50p 285.00p 275.50p 281.00p 193669
23/03/2017 277.25p 290.00p 276.25p 283.50p 791912
22/03/2017 275.50p 293.44p 256.50p 289.00p 1288995
21/03/2017 301.75p 301.75p 280.00p 282.00p 2525734
20/03/2017 305.00p 305.00p 293.09p 300.00p 577282
17/03/2017 305.25p 307.50p 296.83p 301.50p 1896960
16/03/2017 300.00p 309.75p 294.75p 305.25p 8992532
15/03/2017 300.00p 310.00p 300.00p 303.75p 930084
14/03/2017 303.75p 310.00p 276.50p 310.00p 3576965
13/03/2017 312.75p 320.23p 275.33p 305.00p 1020273
10/03/2017 310.25p 319.75p 309.00p 318.75p 1795786
09/03/2017 323.50p 324.75p 313.86p 320.00p 558506
08/03/2017 334.00p 334.00p 302.90p 320.75p 1515508
07/03/2017 355.00p 368.44p 320.37p 335.00p 1394722
06/03/2017 325.00p 355.00p 322.38p 355.00p 2821588
03/03/2017 326.00p 335.77p 305.00p 325.00p 2238353

*Close Price adjusted for both dividends and splits