Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/10/2019 64.00p 64.40p 63.50p 64.00p 30527
30/10/2019 64.50p 64.50p 63.00p 64.00p 5000
29/10/2019 65.00p 65.40p 64.00p 64.50p 34189
28/10/2019 65.50p 65.80p 65.00p 65.00p 3200
25/10/2019 63.75p 65.91p 63.75p 65.50p 811827
24/10/2019 63.50p 64.00p 63.50p 63.75p 50950
23/10/2019 65.50p 65.50p 63.00p 63.50p 816793
22/10/2019 65.50p 65.50p 65.50p 65.50p 0
21/10/2019 65.50p 65.50p 64.50p 65.50p 28668
18/10/2019 65.50p 65.50p 65.32p 65.50p 7654
17/10/2019 65.50p 65.50p 65.32p 65.50p 340
16/10/2019 65.50p 65.50p 65.34p 65.50p 6
15/10/2019 65.50p 65.50p 65.07p 65.50p 53031
14/10/2019 65.50p 65.50p 65.35p 65.50p 38240
11/10/2019 65.50p 65.50p 65.05p 65.50p 13900
10/10/2019 65.50p 65.50p 65.35p 65.50p 1369
09/10/2019 65.50p 65.50p 65.05p 65.50p 6804
08/10/2019 65.50p 65.50p 65.05p 65.50p 2524
07/10/2019 65.50p 65.50p 65.35p 65.50p 400
04/10/2019 65.50p 65.50p 65.35p 65.50p 37888
03/10/2019 65.50p 65.50p 65.00p 65.50p 2584
02/10/2019 65.50p 65.50p 65.00p 65.50p 3000
01/10/2019 65.50p 65.50p 65.35p 65.50p 37888
30/09/2019 65.50p 65.50p 65.00p 65.50p 81149
27/09/2019 65.50p 65.50p 65.00p 65.50p 41887
26/09/2019 65.50p 65.50p 65.00p 65.50p 58037
25/09/2019 65.50p 65.50p 65.40p 65.50p 174265
24/09/2019 65.50p 65.50p 65.00p 65.50p 38885
23/09/2019 65.50p 65.68p 65.00p 65.50p 6004
20/09/2019 65.50p 66.00p 65.02p 65.50p 25134
19/09/2019 65.50p 65.75p 65.02p 65.50p 2449
18/09/2019 66.50p 66.50p 65.01p 65.50p 43173
17/09/2019 66.50p 66.79p 66.44p 66.50p 28271
16/09/2019 66.50p 66.84p 66.25p 66.50p 72003
13/09/2019 66.50p 66.90p 66.25p 66.50p 144436
12/09/2019 67.50p 67.50p 66.10p 66.50p 34480
11/09/2019 67.50p 67.50p 67.00p 67.50p 118842
10/09/2019 67.50p 67.50p 66.51p 67.50p 112632
09/09/2019 67.50p 67.50p 66.03p 67.50p 80164
06/09/2019 67.50p 67.50p 67.40p 67.50p 6500
05/09/2019 68.00p 68.00p 66.03p 67.50p 110360
04/09/2019 68.00p 68.00p 67.00p 68.00p 17385
03/09/2019 68.00p 68.00p 67.00p 68.00p 24650
02/09/2019 68.25p 69.00p 67.00p 68.00p 134624
30/08/2019 68.00p 68.80p 67.50p 68.25p 238978
29/08/2019 67.00p 70.00p 65.00p 68.00p 577276

*Close Price adjusted for both dividends and splits