Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/03/2017 314.75p 337.44p 309.85p 330.25p 1567765
01/03/2017 300.00p 351.61p 300.00p 310.00p 3932627
28/02/2017 260.00p 310.00p 258.20p 300.00p 911444
27/02/2017 265.00p 265.00p 256.50p 257.50p 515642
24/02/2017 261.75p 266.43p 254.17p 259.00p 864262
23/02/2017 245.00p 269.98p 220.00p 262.00p 2733678
22/02/2017 214.75p 227.05p 214.75p 226.00p 491731
21/02/2017 210.00p 222.00p 210.00p 221.25p 226936
20/02/2017 211.00p 218.44p 206.80p 213.00p 399294
17/02/2017 205.00p 215.00p 205.00p 211.75p 159611
16/02/2017 215.00p 215.00p 205.25p 210.50p 216038
15/02/2017 205.00p 214.75p 205.00p 207.25p 369467
14/02/2017 211.50p 215.00p 208.75p 212.00p 316022
13/02/2017 215.00p 215.00p 207.25p 210.75p 189914
10/02/2017 205.00p 214.25p 205.00p 208.50p 211567
09/02/2017 215.00p 215.00p 206.50p 210.00p 627559
08/02/2017 210.00p 212.25p 206.00p 210.00p 640041
07/02/2017 215.00p 215.00p 205.25p 208.00p 683040
06/02/2017 205.00p 215.00p 203.63p 208.50p 932102
03/02/2017 199.75p 204.06p 194.31p 202.50p 447135
02/02/2017 193.25p 200.00p 192.94p 198.25p 396022
01/02/2017 197.00p 197.00p 191.90p 195.00p 254748
31/01/2017 196.00p 199.03p 190.50p 191.00p 402401
30/01/2017 183.50p 200.00p 183.00p 196.00p 548132
27/01/2017 196.75p 200.31p 183.25p 183.50p 1031978
26/01/2017 183.00p 201.90p 181.12p 193.00p 1113540
25/01/2017 177.75p 183.25p 175.25p 181.00p 784388
24/01/2017 168.75p 179.48p 163.20p 173.00p 535380
23/01/2017 155.00p 167.75p 155.00p 165.00p 472382
20/01/2017 162.00p 162.00p 155.00p 155.50p 207367
19/01/2017 160.00p 164.75p 155.25p 156.00p 205278
18/01/2017 158.00p 164.00p 158.00p 161.75p 201076
17/01/2017 160.00p 167.31p 158.25p 159.00p 526688
16/01/2017 157.50p 169.74p 153.00p 160.25p 532932
13/01/2017 157.50p 157.50p 150.25p 157.50p 183598
12/01/2017 152.00p 156.93p 150.25p 150.25p 97127
11/01/2017 157.25p 157.25p 152.25p 155.00p 181477
10/01/2017 150.00p 157.50p 150.00p 157.50p 209047
09/01/2017 150.00p 155.50p 150.00p 152.00p 465952
06/01/2017 148.50p 156.75p 146.88p 152.75p 733718
05/01/2017 140.50p 147.75p 140.40p 145.00p 220949
04/01/2017 141.00p 144.25p 140.25p 140.25p 180764
03/01/2017 145.00p 145.00p 139.50p 143.00p 144724
30/12/2016 142.25p 144.88p 139.00p 141.00p 249785
29/12/2016 143.25p 149.75p 140.00p 143.00p 486494
28/12/2016 140.00p 147.11p 140.00p 143.50p 459835
23/12/2016 138.25p 144.75p 138.25p 140.00p 83036
22/12/2016 146.25p 147.00p 140.00p 140.00p 762930
21/12/2016 150.00p 154.04p 140.25p 144.25p 282732
20/12/2016 150.25p 155.75p 150.00p 150.00p 258608
19/12/2016 153.50p 156.97p 150.25p 155.00p 94202
16/12/2016 156.75p 157.00p 150.00p 152.00p 1357138
15/12/2016 147.25p 157.00p 147.25p 151.00p 315074
14/12/2016 145.25p 152.00p 144.25p 147.00p 196210
13/12/2016 150.25p 152.35p 137.00p 147.00p 468365
12/12/2016 153.25p 159.75p 151.50p 151.50p 284080
09/12/2016 149.75p 168.00p 145.33p 157.00p 1329122
08/12/2016 139.00p 148.25p 139.00p 145.50p 410339
07/12/2016 145.00p 148.85p 136.25p 140.00p 853623
06/12/2016 126.75p 148.50p 123.42p 145.00p 1283521
05/12/2016 102.25p 130.00p 102.25p 125.00p 1038603
02/12/2016 103.25p 107.00p 103.00p 105.25p 217443
01/12/2016 103.25p 109.75p 103.00p 104.00p 387984
30/11/2016 107.50p 109.75p 105.00p 106.00p 80793
29/11/2016 108.00p 109.25p 106.00p 107.50p 259273
28/11/2016 109.00p 110.75p 98.75p 109.00p 269388
25/11/2016 111.50p 114.25p 109.00p 111.75p 1360733
24/11/2016 110.00p 114.51p 108.64p 111.75p 101498
23/11/2016 113.75p 115.25p 108.00p 109.00p 898315
22/11/2016 116.00p 117.94p 113.50p 115.00p 146241
21/11/2016 116.25p 121.00p 116.00p 116.00p 112236
18/11/2016 116.50p 120.98p 116.00p 117.75p 71870
17/11/2016 121.75p 122.06p 116.00p 117.25p 78591
16/11/2016 112.00p 121.49p 112.00p 118.00p 260625
15/11/2016 117.00p 120.00p 116.00p 116.00p 295240
14/11/2016 116.00p 118.00p 115.05p 118.00p 99195
11/11/2016 109.75p 116.00p 108.25p 116.00p 101186
10/11/2016 107.00p 115.28p 107.00p 110.00p 153355
09/11/2016 107.75p 109.50p 103.73p 108.00p 291939
08/11/2016 108.00p 110.22p 107.25p 108.00p 264063
07/11/2016 119.00p 120.14p 102.47p 109.00p 480458
04/11/2016 119.00p 120.40p 116.74p 120.00p 98582
03/11/2016 125.25p 127.52p 116.85p 119.00p 228375
02/11/2016 127.00p 129.75p 125.00p 125.25p 102379
01/11/2016 127.00p 128.00p 127.00p 128.00p 21381
31/10/2016 128.00p 129.35p 127.00p 127.50p 78937
28/10/2016 128.25p 134.75p 128.00p 128.00p 452738
27/10/2016 129.25p 132.00p 128.00p 128.25p 80304
26/10/2016 129.25p 131.00p 129.00p 130.75p 485083
25/10/2016 131.75p 132.00p 129.41p 129.50p 52871
24/10/2016 130.25p 134.02p 129.25p 130.00p 1738218
21/10/2016 135.00p 135.21p 132.50p 132.75p 99244
20/10/2016 132.00p 134.00p 132.00p 132.50p 77015
19/10/2016 133.25p 134.70p 130.25p 132.00p 523901
18/10/2016 131.00p 133.70p 131.00p 132.00p 73214
17/10/2016 131.00p 135.00p 131.00p 132.00p 196990
14/10/2016 133.25p 135.16p 132.00p 132.00p 2424720
13/10/2016 132.00p 136.15p 132.00p 132.75p 434847
12/10/2016 132.00p 134.75p 132.00p 132.50p 98639
11/10/2016 132.25p 134.50p 132.00p 134.25p 1477785
10/10/2016 132.75p 134.99p 132.50p 134.50p 38741
07/10/2016 134.00p 135.13p 132.17p 135.00p 30546
06/10/2016 134.00p 135.75p 132.50p 134.00p 146361
05/10/2016 132.25p 137.85p 131.05p 133.50p 67213
04/10/2016 139.00p 141.00p 132.22p 133.00p 265653
03/10/2016 139.00p 139.00p 133.00p 135.50p 6739659
30/09/2016 138.75p 138.75p 132.00p 132.00p 79947
29/09/2016 138.75p 138.75p 132.25p 132.75p 58928
28/09/2016 131.00p 139.00p 131.00p 132.50p 103634
27/09/2016 136.00p 136.75p 133.00p 134.25p 92216
26/09/2016 135.00p 138.50p 132.38p 133.75p 251076
23/09/2016 135.00p 136.19p 133.25p 134.00p 162413
22/09/2016 134.25p 137.85p 131.25p 135.00p 173852
21/09/2016 133.00p 134.37p 132.75p 132.75p 86880
20/09/2016 131.25p 135.00p 131.00p 132.50p 163824
19/09/2016 134.00p 138.43p 130.25p 135.00p 136695
16/09/2016 132.25p 135.32p 130.00p 135.00p 231173
15/09/2016 137.00p 139.50p 133.00p 133.25p 759064
14/09/2016 129.25p 134.75p 129.25p 130.00p 143575
13/09/2016 131.25p 134.75p 130.00p 130.25p 126614
12/09/2016 131.00p 133.63p 129.25p 129.25p 113000
09/09/2016 134.75p 134.75p 129.89p 131.00p 257224
08/09/2016 135.00p 135.00p 128.25p 131.00p 144465
07/09/2016 135.00p 135.94p 130.50p 135.00p 61022
06/09/2016 131.25p 135.00p 131.00p 135.00p 168269
05/09/2016 134.75p 135.80p 130.50p 135.00p 57255
02/09/2016 137.75p 137.75p 131.35p 135.00p 284855
01/09/2016 133.75p 138.00p 130.91p 137.75p 163723
31/08/2016 134.00p 136.37p 128.00p 128.00p 117193
30/08/2016 131.25p 135.00p 128.00p 132.50p 136274
26/08/2016 125.00p 130.75p 125.00p 125.25p 104724
25/08/2016 134.75p 135.00p 125.00p 125.00p 101709
24/08/2016 127.25p 134.75p 127.25p 127.50p 47396
23/08/2016 127.00p 133.38p 127.00p 131.75p 83649
22/08/2016 134.75p 135.00p 127.25p 127.75p 126739
19/08/2016 137.00p 137.00p 132.69p 135.00p 39254
18/08/2016 135.00p 135.00p 130.75p 130.75p 67224
17/08/2016 131.75p 135.00p 131.75p 132.25p 71110
16/08/2016 130.00p 135.00p 130.00p 135.00p 36529
15/08/2016 137.00p 137.00p 131.44p 136.25p 53438
12/08/2016 131.00p 136.00p 129.78p 133.00p 114341
11/08/2016 138.75p 138.75p 126.00p 130.50p 639698
10/08/2016 135.00p 136.50p 131.83p 135.00p 92453
09/08/2016 136.00p 137.75p 132.75p 136.00p 88571
08/08/2016 135.00p 139.75p 135.00p 136.00p 72653
05/08/2016 144.50p 144.50p 135.00p 140.00p 214124
04/08/2016 145.00p 145.00p 136.50p 136.50p 1409305
03/08/2016 140.75p 143.27p 139.75p 140.00p 12200304
02/08/2016 145.00p 145.00p 140.49p 142.75p 67626
01/08/2016 140.00p 145.00p 140.00p 141.50p 198921
29/07/2016 143.00p 144.75p 138.00p 138.00p 291419
28/07/2016 140.25p 144.50p 137.25p 143.00p 202766
27/07/2016 136.00p 141.75p 126.25p 140.00p 309543
26/07/2016 143.00p 143.00p 135.94p 137.50p 175770
25/07/2016 140.25p 142.75p 137.60p 140.00p 188102
22/07/2016 140.00p 146.85p 140.00p 140.25p 1939709
21/07/2016 150.00p 150.00p 140.50p 145.00p 58027
20/07/2016 145.00p 148.97p 141.00p 141.00p 44058
19/07/2016 137.75p 147.50p 132.65p 143.00p 1578315
18/07/2016 133.00p 140.00p 131.75p 133.00p 1385952
15/07/2016 130.00p 135.00p 127.63p 131.00p 1173013
14/07/2016 130.00p 132.50p 126.61p 130.00p 102929
13/07/2016 125.00p 130.00p 124.46p 124.50p 89369
12/07/2016 125.00p 132.76p 125.00p 128.75p 314795
11/07/2016 132.00p 132.00p 126.81p 130.00p 69178
08/07/2016 133.00p 133.00p 130.00p 130.00p 39780
07/07/2016 128.75p 131.75p 126.25p 129.75p 188042
06/07/2016 135.00p 137.15p 122.00p 123.00p 342538
05/07/2016 139.00p 139.00p 135.00p 136.00p 171859
04/07/2016 141.00p 141.74p 135.25p 137.50p 270439
01/07/2016 140.00p 141.00p 134.44p 137.50p 164718
30/06/2016 134.00p 139.63p 130.10p 135.00p 134497
29/06/2016 133.50p 133.50p 127.00p 130.00p 319630
28/06/2016 126.00p 133.11p 126.00p 129.00p 191292
27/06/2016 142.00p 142.00p 116.20p 128.50p 344531
24/06/2016 135.00p 142.00p 110.44p 142.00p 1104663
23/06/2016 135.00p 146.00p 135.00p 142.50p 153383
22/06/2016 140.25p 143.06p 134.61p 136.00p 281393
21/06/2016 140.25p 144.50p 140.25p 140.75p 145209
20/06/2016 146.25p 149.00p 140.00p 140.00p 275879
17/06/2016 143.00p 159.75p 141.25p 141.50p 355540
16/06/2016 130.25p 142.00p 130.25p 140.00p 753484
15/06/2016 130.25p 134.75p 129.62p 131.25p 127553
14/06/2016 135.25p 138.35p 125.00p 130.00p 180890
13/06/2016 140.00p 147.38p 135.00p 135.00p 305170
10/06/2016 145.00p 146.20p 140.25p 141.50p 90419
09/06/2016 134.75p 145.00p 132.50p 140.00p 418694
08/06/2016 120.00p 133.25p 120.00p 131.75p 170393
07/06/2016 117.00p 125.00p 117.00p 122.00p 148105
06/06/2016 125.00p 131.75p 116.65p 120.00p 525321
03/06/2016 127.00p 130.42p 125.25p 127.50p 1003550
02/06/2016 135.00p 138.00p 123.25p 130.25p 634251
01/06/2016 150.00p 154.75p 130.25p 137.25p 790222
31/05/2016 156.00p 161.25p 150.00p 150.00p 123225
27/05/2016 163.00p 163.00p 155.75p 160.00p 29991
26/05/2016 158.00p 162.50p 155.90p 157.25p 107441
25/05/2016 154.00p 158.00p 154.00p 155.50p 66174
24/05/2016 158.00p 158.00p 150.72p 157.75p 40847
23/05/2016 154.25p 156.50p 151.41p 154.50p 155401
20/05/2016 157.00p 163.00p 151.00p 153.75p 238439

*Close Price adjusted for both dividends and splits