Brighton Pier Group (The) (PIER) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brighton Pier Group (The)

Date Open High Low Close* Volume
22/04/2020 35.00p 36.50p 33.30p 36.50p 30000
21/04/2020 36.50p 36.50p 34.00p 35.00p 14270
20/04/2020 38.00p 38.00p 35.00p 36.50p 4298
17/04/2020 38.00p 38.00p 36.00p 38.00p 11650
16/04/2020 38.00p 39.00p 38.00p 38.00p 50
15/04/2020 40.50p 40.50p 37.00p 38.50p 4456
14/04/2020 39.50p 45.00p 39.00p 40.50p 26580
13/04/2020 36.00p 39.90p 35.25p 39.50p 61529
10/04/2020 36.00p 39.90p 35.25p 39.50p 61529
09/04/2020 36.00p 39.90p 35.25p 39.50p 61529
08/04/2020 35.50p 36.48p 34.25p 36.00p 6924
07/04/2020 30.50p 36.20p 28.50p 35.50p 37547
06/04/2020 30.50p 32.40p 30.50p 30.50p 9125
03/04/2020 30.50p 31.50p 28.00p 30.50p 13729
02/04/2020 30.50p 31.50p 28.00p 30.50p 15662
01/04/2020 31.50p 33.00p 30.50p 30.50p 12777
31/03/2020 33.50p 33.50p 30.00p 31.50p 28443
30/03/2020 33.50p 36.65p 30.35p 33.50p 9251
27/03/2020 33.50p 36.76p 30.00p 33.50p 25387
26/03/2020 33.50p 36.30p 30.00p 33.50p 10302
25/03/2020 33.50p 36.65p 30.00p 33.50p 26097
24/03/2020 33.50p 35.75p 33.50p 33.50p 200
23/03/2020 33.50p 33.50p 28.00p 33.50p 7158
20/03/2020 31.00p 35.00p 31.00p 33.50p 3000
19/03/2020 32.50p 34.60p 31.00p 31.00p 15000
18/03/2020 38.50p 38.50p 30.00p 32.50p 11599
17/03/2020 44.50p 44.50p 38.00p 40.00p 1501341
16/03/2020 47.50p 47.50p 40.00p 44.50p 24000
13/03/2020 46.50p 49.50p 46.50p 47.50p 14000
12/03/2020 50.50p 50.50p 43.89p 46.50p 9000
11/03/2020 51.50p 53.00p 49.80p 51.50p 13100
10/03/2020 50.50p 54.00p 50.50p 51.50p 8500
09/03/2020 52.50p 53.65p 50.50p 50.50p 17591
06/03/2020 55.00p 56.00p 55.00p 55.00p 3000
05/03/2020 55.00p 56.00p 55.00p 55.00p 14000
04/03/2020 55.00p 55.00p 55.00p 55.00p 0
03/03/2020 55.00p 55.00p 55.00p 55.00p 0
02/03/2020 58.50p 60.96p 53.00p 55.00p 6496
28/02/2020 63.50p 63.50p 56.00p 58.50p 13780
27/02/2020 63.50p 63.50p 63.50p 63.50p 0
26/02/2020 63.50p 63.50p 63.00p 63.50p 0
25/02/2020 63.50p 63.50p 63.50p 63.50p 0
24/02/2020 64.50p 65.85p 62.00p 63.50p 4408
21/02/2020 64.50p 65.90p 64.50p 64.50p 1505
20/02/2020 64.50p 64.50p 62.10p 64.50p 2000
19/02/2020 64.50p 64.50p 64.50p 64.50p 0
18/02/2020 64.50p 64.50p 64.50p 64.50p 0
17/02/2020 65.00p 67.00p 62.10p 64.50p 2233
14/02/2020 66.00p 66.00p 65.00p 65.00p 1500
13/02/2020 62.50p 67.00p 62.50p 66.00p 17771
12/02/2020 62.50p 62.50p 62.50p 62.50p 0
11/02/2020 62.50p 62.50p 61.05p 62.50p 7829
10/02/2020 61.00p 63.40p 60.60p 62.50p 62827
07/02/2020 61.00p 61.00p 61.00p 61.00p 0
06/02/2020 62.00p 62.00p 60.44p 61.00p 4409
05/02/2020 62.00p 63.60p 60.60p 62.00p 8116
04/02/2020 62.00p 62.00p 60.60p 62.00p 6763
03/02/2020 62.00p 63.60p 62.00p 62.00p 1000
31/01/2020 57.50p 63.00p 57.50p 62.00p 29492
30/01/2020 54.25p 60.00p 54.25p 57.50p 15000
29/01/2020 54.25p 54.25p 54.25p 54.25p 0
28/01/2020 54.00p 54.00p 54.00p 54.00p 0
27/01/2020 54.00p 54.00p 54.00p 54.00p 0
24/01/2020 54.00p 54.00p 54.00p 54.00p 0
23/01/2020 54.00p 54.00p 53.50p 54.00p 18
22/01/2020 54.00p 56.90p 52.06p 54.00p 24000
21/01/2020 53.00p 53.00p 53.00p 53.00p 0
20/01/2020 53.00p 53.00p 53.00p 53.00p 0
17/01/2020 53.00p 53.00p 53.00p 53.00p 0
16/01/2020 53.00p 53.00p 53.00p 53.00p 0
15/01/2020 53.00p 53.00p 53.00p 53.00p 0
14/01/2020 53.00p 53.00p 53.00p 53.00p 0
13/01/2020 53.00p 53.00p 51.55p 53.00p 7000
10/01/2020 53.00p 53.00p 51.55p 53.00p 52245
09/01/2020 53.00p 53.00p 53.00p 53.00p 0
08/01/2020 53.00p 53.00p 53.00p 53.00p 0
07/01/2020 53.00p 56.00p 53.00p 53.00p 442
06/01/2020 53.00p 56.00p 53.00p 53.00p 65167
03/01/2020 52.50p 56.00p 52.50p 53.00p 1953
02/01/2020 52.00p 54.50p 50.16p 52.50p 10000
01/01/2020 52.00p 52.00p 52.00p 52.00p 0
31/12/2019 52.00p 52.00p 52.00p 52.00p 0
30/12/2019 52.00p 52.00p 52.00p 52.00p 0
27/12/2019 52.00p 52.00p 52.00p 52.00p 0
26/12/2019 52.00p 52.00p 52.00p 52.00p 0
25/12/2019 52.00p 52.00p 52.00p 52.00p 0
24/12/2019 52.00p 52.00p 52.00p 52.00p 0
23/12/2019 51.50p 54.00p 51.50p 51.50p 14781
20/12/2019 51.50p 53.75p 51.50p 51.50p 12651
19/12/2019 51.50p 51.50p 50.00p 51.50p 8151
18/12/2019 51.50p 51.50p 47.35p 51.50p 5000
17/12/2019 51.50p 52.75p 51.50p 51.50p 1763
16/12/2019 51.00p 52.80p 50.00p 51.50p 25635
13/12/2019 49.00p 51.00p 49.00p 51.00p 10000
12/12/2019 49.00p 49.00p 49.00p 49.00p 0
11/12/2019 49.00p 49.00p 49.00p 49.00p 0
10/12/2019 49.00p 49.00p 49.00p 49.00p 0
09/12/2019 48.00p 49.00p 48.00p 49.00p 0
06/12/2019 49.00p 49.00p 48.05p 49.00p 5000
05/12/2019 49.00p 49.90p 49.00p 49.00p 497
04/12/2019 49.00p 49.80p 48.05p 49.00p 8069
03/12/2019 49.00p 49.00p 49.00p 49.00p 0
02/12/2019 49.00p 49.00p 49.00p 49.00p 0
29/11/2019 49.00p 49.00p 49.00p 49.00p 0
28/11/2019 49.00p 49.00p 48.00p 49.00p 15000
27/11/2019 49.00p 49.00p 49.00p 49.00p 0
26/11/2019 49.00p 49.00p 49.00p 49.00p 0
25/11/2019 49.00p 49.00p 49.00p 49.00p 0
22/11/2019 49.00p 49.00p 49.00p 49.00p 0
21/11/2019 49.00p 49.00p 49.00p 49.00p 0
20/11/2019 49.00p 49.00p 48.05p 49.00p 12674
19/11/2019 49.00p 49.00p 48.05p 49.00p 934682
18/11/2019 49.00p 50.00p 49.00p 49.00p 2600
15/11/2019 49.00p 50.00p 49.00p 49.00p 1083
14/11/2019 48.00p 50.00p 48.00p 49.00p 17324
13/11/2019 48.00p 48.00p 48.00p 48.00p 1036148
12/11/2019 48.00p 49.25p 47.51p 48.00p 5254
11/11/2019 48.00p 48.50p 48.00p 48.00p 938014
08/11/2019 48.00p 48.00p 48.00p 48.00p 0
07/11/2019 48.00p 48.50p 47.40p 48.00p 13050
06/11/2019 48.00p 48.50p 47.45p 48.00p 11511
05/11/2019 48.00p 48.00p 47.40p 48.00p 2501
04/11/2019 48.00p 48.00p 48.00p 48.00p 0
01/11/2019 47.00p 48.00p 47.00p 48.00p 12467
31/10/2019 47.00p 47.00p 47.00p 47.00p 0
30/10/2019 47.00p 47.00p 47.00p 47.00p 40879
29/10/2019 47.00p 47.00p 47.00p 47.00p 59000
28/10/2019 47.00p 47.89p 47.00p 47.00p 20211
25/10/2019 47.00p 48.00p 47.00p 47.00p 25414
24/10/2019 47.00p 47.00p 47.00p 47.00p 250000
23/10/2019 47.00p 48.00p 47.00p 47.00p 5710
22/10/2019 47.00p 48.00p 47.00p 47.00p 493000
21/10/2019 45.00p 48.00p 45.00p 47.00p 77500
18/10/2019 43.50p 45.00p 43.50p 45.00p 170940
17/10/2019 43.50p 43.50p 43.50p 43.50p 0
16/10/2019 43.50p 45.00p 43.50p 43.50p 1315
15/10/2019 42.50p 45.00p 40.00p 43.50p 37577
14/10/2019 42.50p 42.50p 42.50p 42.50p 0
11/10/2019 42.50p 42.50p 40.00p 42.50p 3731
10/10/2019 44.00p 44.00p 42.25p 42.50p 11136
09/10/2019 44.00p 44.00p 43.00p 44.00p 3211
08/10/2019 45.00p 45.00p 44.00p 44.00p 0
07/10/2019 45.00p 45.00p 45.00p 45.00p 0
04/10/2019 45.00p 46.25p 45.00p 45.00p 536
03/10/2019 47.50p 47.50p 45.00p 45.00p 5000
02/10/2019 47.50p 47.50p 47.00p 47.50p 9404
01/10/2019 47.50p 48.00p 47.00p 47.50p 14105
30/09/2019 47.50p 47.50p 47.50p 47.50p 0
27/09/2019 47.50p 47.50p 47.50p 47.50p 0
26/09/2019 47.50p 47.50p 47.50p 47.50p 0
25/09/2019 48.00p 48.00p 47.50p 47.50p 0
24/09/2019 48.00p 48.00p 47.00p 48.00p 3602
23/09/2019 50.50p 50.50p 47.00p 48.00p 203600
20/09/2019 49.50p 52.00p 49.50p 49.50p 55
19/09/2019 49.50p 49.50p 49.50p 49.50p 0
18/09/2019 49.50p 49.50p 49.50p 49.50p 0
17/09/2019 50.60p 50.60p 49.50p 49.50p 0
16/09/2019 51.10p 51.10p 50.60p 50.60p 0
13/09/2019 51.10p 51.10p 51.10p 51.10p 0
12/09/2019 53.50p 53.50p 51.10p 51.10p 1592
11/09/2019 53.50p 53.50p 53.50p 53.50p 0
10/09/2019 53.50p 53.50p 53.50p 53.50p 0
09/09/2019 53.50p 53.50p 53.50p 53.50p 0
06/09/2019 54.50p 54.50p 53.50p 53.50p 0
05/09/2019 54.50p 54.50p 52.00p 54.50p 1826
04/09/2019 54.50p 54.50p 54.50p 54.50p 0
03/09/2019 54.50p 54.50p 54.50p 54.50p 0
02/09/2019 54.50p 54.50p 54.50p 54.50p 0
30/08/2019 54.50p 54.50p 54.50p 54.50p 0
29/08/2019 54.50p 54.50p 54.50p 54.50p 0
28/08/2019 54.50p 54.50p 54.50p 54.50p 0
27/08/2019 54.50p 54.50p 54.50p 54.50p 0
23/08/2019 54.50p 54.50p 54.50p 54.50p 0
22/08/2019 56.00p 56.00p 52.25p 54.50p 2833
21/08/2019 56.00p 56.00p 56.00p 56.00p 1400
20/08/2019 56.00p 56.00p 56.00p 56.00p 0
19/08/2019 56.00p 56.00p 56.00p 56.00p 0
16/08/2019 56.00p 56.00p 56.00p 56.00p 0
15/08/2019 60.00p 60.00p 54.00p 56.00p 10377
14/08/2019 61.00p 61.00p 58.20p 60.00p 15000
13/08/2019 61.50p 61.50p 61.00p 61.00p 0
12/08/2019 61.50p 61.50p 61.50p 61.50p 0
09/08/2019 61.50p 61.50p 58.00p 61.50p 2000
08/08/2019 61.50p 61.50p 61.50p 61.50p 0
07/08/2019 61.50p 61.50p 61.50p 61.50p 0
06/08/2019 62.50p 62.50p 58.00p 61.50p 2556
05/08/2019 62.50p 62.50p 62.50p 62.50p 0
02/08/2019 62.50p 62.50p 62.50p 62.50p 0
01/08/2019 62.50p 62.50p 62.50p 62.50p 0
31/07/2019 62.50p 62.50p 62.50p 62.50p 0
30/07/2019 62.50p 62.50p 62.50p 62.50p 0
29/07/2019 62.50p 62.50p 62.00p 62.50p 806
26/07/2019 62.50p 62.50p 62.50p 62.50p 0
25/07/2019 62.50p 62.50p 62.50p 62.50p 0
24/07/2019 62.50p 62.50p 62.50p 62.50p 0
23/07/2019 62.50p 62.50p 62.50p 62.50p 0
22/07/2019 62.50p 62.50p 60.00p 62.50p 1060
19/07/2019 62.50p 62.50p 60.00p 62.50p 1500
18/07/2019 62.50p 62.50p 62.50p 62.50p 0
17/07/2019 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits