Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/08/2020 46.50p 47.00p 46.50p 46.50p 103012
05/08/2020 46.50p 47.10p 45.00p 46.50p 231589
04/08/2020 46.00p 47.90p 45.50p 46.50p 201179
03/08/2020 45.00p 45.33p 44.30p 45.00p 12859
31/07/2020 45.00p 45.00p 44.35p 45.00p 12864
30/07/2020 45.50p 46.00p 44.36p 45.00p 20000
29/07/2020 45.00p 45.70p 44.35p 45.50p 146103
28/07/2020 45.00p 46.00p 44.26p 45.00p 148242
27/07/2020 46.50p 46.50p 44.00p 45.00p 59172
24/07/2020 47.00p 47.45p 46.00p 46.50p 119500
23/07/2020 46.50p 48.00p 46.06p 47.00p 58115
22/07/2020 46.00p 48.00p 45.00p 46.50p 96132
21/07/2020 44.20p 46.80p 43.74p 46.00p 136093
20/07/2020 44.00p 44.84p 44.00p 44.20p 6030
17/07/2020 43.00p 44.40p 43.00p 44.00p 593553
16/07/2020 43.00p 43.30p 42.00p 43.00p 38321
15/07/2020 43.00p 43.44p 43.00p 43.00p 8153
14/07/2020 43.50p 43.50p 42.30p 43.00p 48901
13/07/2020 43.50p 44.00p 43.50p 43.50p 200000
10/07/2020 45.00p 45.50p 43.10p 43.50p 45873
09/07/2020 46.00p 46.00p 44.04p 45.00p 56367
08/07/2020 46.00p 46.00p 45.69p 46.00p 16152
07/07/2020 46.00p 46.68p 45.67p 46.00p 21959
06/07/2020 45.00p 47.00p 45.00p 46.00p 453824
03/07/2020 45.00p 45.00p 44.40p 45.00p 861525
02/07/2020 45.20p 45.38p 44.40p 45.00p 71972
01/07/2020 44.00p 46.00p 43.76p 45.20p 227988
30/06/2020 45.00p 45.00p 44.00p 44.00p 198512
29/06/2020 45.00p 45.10p 44.30p 45.00p 13086
26/06/2020 45.50p 45.50p 45.00p 45.00p 27098
25/06/2020 46.50p 46.50p 45.00p 45.50p 54339
24/06/2020 46.50p 47.50p 46.00p 46.50p 29662
23/06/2020 46.50p 46.74p 46.50p 46.50p 2960
22/06/2020 46.50p 46.94p 45.75p 46.50p 7772
19/06/2020 47.00p 47.15p 45.36p 46.50p 73967
18/06/2020 47.00p 47.75p 46.64p 47.00p 69155
17/06/2020 47.00p 47.40p 46.56p 47.00p 33624
16/06/2020 47.50p 47.60p 46.44p 47.00p 89191
15/06/2020 48.80p 48.80p 47.00p 47.50p 147721
12/06/2020 48.90p 49.63p 47.85p 48.90p 58486
11/06/2020 51.50p 51.50p 48.16p 48.90p 274196
10/06/2020 51.00p 52.34p 51.00p 51.50p 83236
09/06/2020 51.00p 51.84p 50.70p 51.00p 79246
08/06/2020 52.00p 52.60p 50.55p 51.00p 85891
05/06/2020 53.50p 54.70p 51.26p 52.00p 173894
04/06/2020 49.00p 53.50p 49.00p 53.50p 279493
03/06/2020 49.00p 49.74p 47.12p 49.00p 136458
02/06/2020 50.50p 51.00p 47.55p 49.00p 146661
01/06/2020 50.75p 51.25p 49.10p 50.50p 63356
29/05/2020 51.00p 51.56p 50.00p 50.75p 73870
28/05/2020 47.80p 52.00p 47.00p 51.00p 302527
27/05/2020 47.00p 48.98p 46.16p 47.80p 383127
26/05/2020 45.00p 47.00p 45.00p 47.00p 233392
25/05/2020 45.00p 45.34p 44.44p 45.00p 43425
22/05/2020 45.00p 45.34p 44.44p 45.00p 43425
21/05/2020 45.00p 45.34p 44.00p 45.00p 134539
20/05/2020 45.00p 45.40p 44.40p 45.00p 144126
19/05/2020 44.00p 45.40p 44.00p 45.00p 543449
18/05/2020 44.00p 44.90p 43.00p 44.00p 578539
15/05/2020 44.00p 44.73p 43.42p 44.00p 38588
14/05/2020 46.50p 46.56p 43.20p 44.00p 1370385
13/05/2020 47.00p 47.16p 45.25p 46.50p 118962
12/05/2020 46.00p 47.70p 46.00p 47.00p 407148
11/05/2020 46.00p 47.00p 45.35p 46.00p 223769
08/05/2020 46.00p 46.38p 45.66p 46.00p 28795
07/05/2020 46.00p 46.38p 45.66p 46.00p 28795
06/05/2020 46.00p 46.55p 45.57p 46.00p 45413
05/05/2020 46.50p 46.85p 45.41p 46.00p 1313986
04/05/2020 46.30p 47.16p 45.00p 46.50p 225782
01/05/2020 47.00p 48.00p 45.00p 46.30p 104197
30/04/2020 46.80p 46.80p 45.03p 46.30p 224450
29/04/2020 46.00p 47.79p 45.98p 46.80p 852333
28/04/2020 46.00p 46.20p 45.35p 46.00p 252977
27/04/2020 45.50p 46.96p 45.30p 46.00p 309895
24/04/2020 45.00p 45.50p 44.00p 45.00p 102115
23/04/2020 42.00p 45.40p 42.00p 45.00p 743677
22/04/2020 42.00p 42.00p 41.07p 42.00p 40568
21/04/2020 42.00p 42.20p 41.00p 42.00p 99853
20/04/2020 41.50p 42.40p 41.00p 42.00p 75772
17/04/2020 40.20p 43.00p 40.00p 41.50p 1115652
16/04/2020 39.50p 40.75p 39.00p 40.20p 372562
15/04/2020 40.50p 41.00p 38.25p 39.50p 89757
14/04/2020 38.50p 41.00p 37.15p 40.50p 1645085
13/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
10/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
09/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
08/04/2020 37.00p 38.00p 36.00p 37.00p 455659
07/04/2020 34.00p 37.44p 34.00p 37.00p 441743
06/04/2020 32.50p 35.00p 32.50p 35.00p 1959406
03/04/2020 34.50p 34.50p 32.50p 32.50p 2573378
02/04/2020 35.00p 35.00p 34.00p 34.50p 122034
01/04/2020 38.00p 38.00p 34.10p 35.00p 264648
31/03/2020 38.00p 38.00p 37.00p 38.00p 255225
30/03/2020 38.50p 38.68p 37.00p 38.00p 102170
27/03/2020 38.50p 39.00p 38.00p 38.50p 110259
26/03/2020 41.25p 41.25p 38.00p 38.50p 187598
25/03/2020 41.50p 41.50p 41.00p 41.25p 30477
24/03/2020 41.50p 41.99p 41.00p 41.50p 173459
23/03/2020 44.25p 44.25p 40.15p 41.00p 83367
20/03/2020 43.50p 44.40p 43.00p 44.25p 89138
19/03/2020 41.50p 43.98p 41.00p 43.50p 202102
18/03/2020 53.50p 53.50p 41.03p 41.25p 234510
17/03/2020 56.00p 58.00p 53.00p 53.50p 52600
16/03/2020 62.75p 62.75p 55.10p 56.50p 69178
13/03/2020 63.00p 63.40p 62.58p 62.75p 82585
12/03/2020 65.50p 65.50p 62.00p 63.00p 25403
11/03/2020 67.00p 67.00p 64.00p 65.50p 69069
10/03/2020 67.00p 67.00p 63.00p 67.00p 40474
09/03/2020 67.00p 68.00p 66.02p 67.00p 45864
06/03/2020 67.00p 68.00p 66.00p 67.00p 81005
05/03/2020 68.50p 69.00p 66.00p 67.00p 32660
04/03/2020 69.50p 69.50p 68.00p 68.50p 59250
03/03/2020 69.50p 70.00p 69.50p 69.50p 61558
02/03/2020 69.50p 70.00p 68.10p 69.50p 27054
28/02/2020 71.00p 71.00p 68.00p 69.50p 56507
27/02/2020 71.00p 71.00p 71.00p 71.00p 0
26/02/2020 71.00p 71.50p 70.00p 71.00p 73753
25/02/2020 70.50p 71.90p 69.25p 71.00p 129693
24/02/2020 71.75p 72.00p 68.00p 70.50p 57165200
21/02/2020 71.50p 71.86p 71.50p 71.75p 29122
20/02/2020 71.25p 71.70p 71.00p 71.50p 77868
19/02/2020 73.00p 73.00p 70.00p 71.25p 85486
18/02/2020 73.00p 73.00p 72.00p 73.00p 31614
17/02/2020 74.00p 74.00p 73.00p 73.00p 757801
14/02/2020 74.00p 74.00p 73.75p 74.00p 34583
13/02/2020 74.00p 74.00p 73.12p 74.00p 16549
12/02/2020 74.00p 74.00p 73.94p 74.00p 5445
11/02/2020 74.00p 74.64p 74.00p 74.00p 10500
10/02/2020 74.00p 75.00p 73.10p 74.00p 79851
07/02/2020 74.00p 75.00p 73.10p 74.00p 34713
06/02/2020 73.00p 74.00p 73.00p 74.00p 20032
05/02/2020 71.50p 74.00p 71.30p 73.00p 63172
04/02/2020 73.00p 73.76p 71.50p 71.50p 8976
03/02/2020 74.50p 75.34p 72.35p 73.00p 117433
31/01/2020 74.50p 74.50p 73.11p 74.50p 1500
30/01/2020 76.00p 76.30p 73.21p 74.50p 13138
29/01/2020 76.00p 76.40p 75.00p 76.00p 23169
28/01/2020 76.00p 76.50p 75.25p 76.00p 15810
27/01/2020 76.00p 76.90p 75.00p 76.00p 144504
24/01/2020 75.25p 76.90p 75.00p 76.00p 821669
23/01/2020 74.00p 76.00p 74.00p 75.25p 678155
22/01/2020 74.00p 74.92p 73.10p 74.00p 1055074
21/01/2020 73.50p 74.20p 72.65p 74.00p 26781
20/01/2020 72.50p 73.50p 72.00p 73.50p 114867
17/01/2020 73.00p 73.44p 72.50p 72.50p 11593
16/01/2020 71.50p 73.81p 71.50p 73.00p 312650
15/01/2020 70.50p 71.60p 70.50p 71.50p 47505
14/01/2020 71.50p 71.56p 70.50p 70.50p 219542
13/01/2020 70.50p 72.00p 70.50p 71.50p 137185
10/01/2020 70.50p 70.75p 70.50p 70.50p 51313
09/01/2020 70.00p 71.00p 69.50p 70.50p 64174
08/01/2020 71.00p 71.00p 67.00p 70.00p 180720
07/01/2020 71.00p 71.40p 70.00p 71.00p 101454
06/01/2020 71.00p 71.68p 70.10p 71.00p 130362
03/01/2020 71.00p 71.72p 71.00p 71.00p 70613
02/01/2020 71.00p 71.82p 71.00p 71.00p 31093
01/01/2020 71.00p 71.93p 71.00p 71.00p 28935
31/12/2019 71.00p 71.93p 71.00p 71.00p 28935
30/12/2019 70.50p 72.90p 70.50p 71.00p 86057
27/12/2019 70.00p 71.00p 70.00p 70.50p 320052
26/12/2019 70.00p 70.76p 70.00p 70.00p 33271
25/12/2019 70.00p 70.76p 70.00p 70.00p 33271
24/12/2019 70.00p 70.76p 70.00p 70.00p 33271
23/12/2019 69.75p 70.82p 69.00p 70.00p 26855
20/12/2019 68.50p 70.92p 68.40p 69.75p 472359
19/12/2019 67.50p 68.66p 67.50p 68.50p 65680
18/12/2019 67.50p 67.98p 67.50p 67.50p 12076
17/12/2019 67.50p 67.50p 66.35p 67.50p 50000
16/12/2019 67.50p 67.99p 67.50p 67.50p 19677
13/12/2019 64.75p 68.00p 64.75p 67.50p 468987
12/12/2019 64.25p 65.00p 63.53p 64.25p 32079
11/12/2019 64.50p 65.50p 63.75p 64.25p 39551
10/12/2019 64.00p 65.00p 64.00p 64.50p 105230
09/12/2019 64.25p 64.25p 63.83p 64.00p 27242
06/12/2019 64.50p 65.50p 63.50p 64.25p 31886
05/12/2019 64.50p 64.50p 64.35p 64.50p 3777
04/12/2019 66.00p 66.00p 64.90p 65.00p 800349
03/12/2019 65.00p 66.00p 65.00p 66.00p 759084
02/12/2019 65.00p 65.45p 64.04p 65.00p 31221
29/11/2019 65.50p 65.80p 64.00p 65.00p 302371
28/11/2019 65.00p 65.80p 65.00p 65.50p 37361
27/11/2019 65.00p 65.84p 64.50p 65.00p 379009
26/11/2019 65.00p 65.95p 64.00p 65.00p 54887
25/11/2019 63.00p 65.00p 62.50p 65.00p 330252
22/11/2019 61.50p 61.98p 61.50p 61.50p 24342
21/11/2019 61.50p 61.98p 61.50p 61.50p 21646
20/11/2019 61.50p 61.98p 61.50p 61.50p 7079
19/11/2019 62.00p 62.17p 61.50p 61.50p 283404
18/11/2019 61.50p 62.00p 61.50p 62.00p 92280
15/11/2019 61.50p 61.50p 61.50p 61.50p 0
14/11/2019 61.50p 62.00p 61.50p 61.50p 34000
13/11/2019 62.25p 62.25p 61.02p 61.50p 105540
12/11/2019 62.50p 62.80p 62.00p 62.25p 19136
11/11/2019 62.50p 62.84p 62.50p 62.50p 77
08/11/2019 62.50p 62.50p 62.00p 62.50p 310000
07/11/2019 62.50p 62.88p 62.50p 62.50p 30044
06/11/2019 62.50p 62.50p 62.02p 62.50p 4568
05/11/2019 62.75p 62.99p 62.50p 62.50p 2042
04/11/2019 63.50p 63.50p 62.00p 62.75p 27200
01/11/2019 64.00p 64.10p 63.50p 63.50p 4661

*Close Price adjusted for both dividends and splits