Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/11/2021 31.40p 32.00p 30.80p 30.80p 737242
18/11/2021 31.95p 32.00p 31.05p 31.50p 1206268
17/11/2021 31.00p 32.80p 31.00p 31.95p 678209
16/11/2021 32.00p 32.45p 31.00p 31.90p 647194
15/11/2021 33.15p 33.20p 31.05p 32.40p 626379
12/11/2021 33.30p 33.95p 32.07p 32.90p 616340
11/11/2021 33.35p 34.70p 32.00p 33.13p 2482423
10/11/2021 32.05p 33.00p 31.00p 33.00p 1557816
09/11/2021 32.35p 34.00p 30.67p 31.90p 1739003
08/11/2021 33.85p 34.95p 31.62p 32.80p 1473566
05/11/2021 34.00p 36.80p 31.77p 33.00p 7797826
04/11/2021 40.00p 41.00p 32.19p 33.00p 15749269
03/11/2021 54.50p 54.50p 51.42p 52.60p 168955
02/11/2021 52.00p 54.00p 51.70p 54.00p 96125
01/11/2021 53.00p 54.90p 51.70p 52.80p 271147
29/10/2021 54.00p 55.90p 52.80p 52.80p 121436
28/10/2021 53.20p 55.90p 53.10p 54.05p 85924
27/10/2021 55.90p 55.90p 53.29p 54.60p 123143
26/10/2021 53.40p 54.99p 52.00p 54.30p 326734
25/10/2021 56.80p 57.58p 52.00p 53.45p 1119745
22/10/2021 57.40p 58.90p 57.00p 57.00p 54648
21/10/2021 57.10p 59.40p 55.29p 57.00p 148418
20/10/2021 59.40p 59.40p 57.00p 58.00p 167010
19/10/2021 58.30p 59.21p 56.50p 58.00p 185454
18/10/2021 58.10p 59.90p 55.70p 55.70p 271642
15/10/2021 60.50p 61.90p 57.50p 58.00p 135023
14/10/2021 59.00p 59.80p 57.10p 58.80p 120855
13/10/2021 59.90p 61.90p 57.10p 58.20p 408557
12/10/2021 60.70p 61.90p 58.60p 58.60p 384708
11/10/2021 59.00p 61.90p 58.33p 59.20p 55660
08/10/2021 59.10p 60.40p 58.70p 59.00p 114193
07/10/2021 59.20p 61.63p 57.10p 60.00p 210960
06/10/2021 60.00p 61.61p 59.00p 59.00p 1360627
05/10/2021 60.20p 63.00p 58.10p 60.00p 10621988
04/10/2021 59.60p 63.00p 59.60p 60.00p 138150
01/10/2021 59.70p 62.87p 59.70p 61.00p 181842
30/09/2021 60.60p 63.01p 60.00p 60.00p 88793
29/09/2021 63.60p 63.70p 59.10p 61.60p 104221
28/09/2021 61.00p 63.90p 60.30p 63.00p 288697
27/09/2021 61.40p 62.44p 60.00p 61.50p 341481
24/09/2021 59.90p 61.60p 56.50p 61.00p 351531
23/09/2021 59.00p 59.30p 56.88p 59.00p 223314
22/09/2021 59.40p 59.60p 56.75p 58.00p 175435
21/09/2021 58.50p 59.14p 56.30p 58.10p 133427
20/09/2021 59.60p 61.60p 55.73p 56.60p 234679
17/09/2021 59.00p 62.80p 58.60p 59.20p 435254
16/09/2021 60.00p 61.10p 58.70p 58.70p 94782
15/09/2021 60.60p 63.50p 59.10p 59.10p 197178
14/09/2021 62.10p 62.40p 60.50p 60.50p 402940
13/09/2021 65.00p 65.40p 61.29p 62.00p 183509
10/09/2021 62.40p 65.40p 61.20p 65.00p 568074
09/09/2021 59.80p 62.80p 59.50p 62.80p 171451
08/09/2021 62.60p 64.76p 59.30p 60.40p 255996
07/09/2021 64.10p 64.60p 61.20p 62.50p 3545110
06/09/2021 63.20p 64.90p 62.30p 64.00p 808058
03/09/2021 60.60p 63.39p 59.41p 62.50p 4686116
02/09/2021 59.00p 61.10p 56.30p 60.00p 837660
01/09/2021 58.00p 58.80p 56.20p 57.00p 355847
31/08/2021 58.00p 59.50p 56.43p 57.00p 337166
30/08/2021 59.50p 60.50p 58.00p 58.15p 90242
27/08/2021 59.50p 60.50p 58.00p 58.15p 90242
26/08/2021 59.90p 62.30p 57.90p 58.80p 633860
25/08/2021 61.50p 61.90p 59.15p 60.30p 186844
24/08/2021 59.00p 61.36p 58.70p 60.80p 429131
23/08/2021 58.50p 61.00p 58.50p 59.00p 346400
20/08/2021 59.60p 62.40p 57.83p 58.80p 360085
19/08/2021 61.10p 62.70p 59.97p 60.70p 159370
18/08/2021 61.40p 62.49p 61.10p 61.80p 394299
17/08/2021 62.00p 63.70p 61.10p 61.50p 1165437
16/08/2021 64.00p 65.70p 60.50p 62.00p 595176
13/08/2021 64.60p 66.00p 62.20p 62.20p 329143
12/08/2021 67.00p 67.50p 63.00p 63.00p 283943
11/08/2021 67.40p 67.90p 65.10p 65.40p 499742
10/08/2021 70.00p 71.90p 65.20p 67.00p 1249932
09/08/2021 72.40p 74.27p 71.00p 71.10p 105399
06/08/2021 70.60p 72.80p 69.40p 71.80p 416176
05/08/2021 68.40p 71.70p 66.15p 70.20p 608804
04/08/2021 69.10p 72.00p 66.50p 67.70p 231611
03/08/2021 71.10p 72.80p 68.76p 71.20p 432444
02/08/2021 73.00p 74.50p 71.10p 72.00p 218586
30/07/2021 74.80p 74.80p 71.70p 72.60p 178957
29/07/2021 74.90p 76.00p 71.90p 73.00p 300581
28/07/2021 70.70p 75.00p 68.50p 73.00p 394637
27/07/2021 71.00p 71.90p 65.30p 70.00p 728328
26/07/2021 71.00p 71.90p 67.90p 70.00p 287654
23/07/2021 71.50p 71.90p 67.90p 71.70p 9288957
22/07/2021 70.10p 72.10p 67.30p 69.70p 150408
21/07/2021 68.60p 73.70p 66.07p 70.00p 383103
20/07/2021 68.00p 69.10p 65.20p 67.50p 193655
19/07/2021 71.10p 76.50p 65.60p 67.00p 422528
16/07/2021 72.00p 73.20p 70.40p 72.00p 171878
15/07/2021 73.00p 78.00p 70.80p 72.00p 139809
14/07/2021 72.00p 75.80p 72.00p 74.10p 148511
13/07/2021 74.20p 77.00p 74.20p 75.00p 696958
12/07/2021 76.60p 79.50p 70.52p 74.70p 5413979
09/07/2021 76.50p 80.00p 76.15p 76.50p 364880
08/07/2021 80.00p 81.85p 76.38p 77.30p 255545
07/07/2021 82.00p 83.00p 79.27p 80.40p 292944
06/07/2021 85.00p 87.54p 81.50p 81.60p 4409163
05/07/2021 84.00p 86.12p 81.90p 85.20p 306768
02/07/2021 82.20p 85.00p 81.50p 85.00p 140394
01/07/2021 79.00p 83.80p 79.00p 83.70p 187020
30/06/2021 81.00p 83.90p 77.30p 81.40p 865481
29/06/2021 82.70p 83.77p 79.33p 81.80p 337054
28/06/2021 83.00p 85.30p 80.21p 82.70p 231779
25/06/2021 81.30p 84.70p 81.00p 83.50p 277669
24/06/2021 83.00p 85.60p 80.50p 81.30p 133196
23/06/2021 82.10p 83.80p 80.80p 82.30p 149887
22/06/2021 82.30p 85.00p 80.30p 83.00p 67382
21/06/2021 82.10p 84.10p 80.10p 82.60p 246752
18/06/2021 84.10p 84.54p 80.50p 82.50p 403758
17/06/2021 85.20p 86.70p 83.17p 84.00p 214817
16/06/2021 86.30p 87.60p 83.50p 85.00p 422185
15/06/2021 88.00p 90.60p 84.50p 84.50p 606410
14/06/2021 89.90p 90.00p 88.00p 88.00p 361415
11/06/2021 87.10p 88.90p 85.10p 88.50p 811421
10/06/2021 87.70p 89.40p 84.90p 87.00p 1070705
09/06/2021 86.70p 89.40p 85.30p 86.50p 1439529
08/06/2021 89.00p 89.50p 85.10p 86.30p 737894
07/06/2021 86.00p 91.40p 86.00p 88.20p 204002
04/06/2021 91.00p 91.30p 87.80p 89.00p 235003
03/06/2021 87.30p 91.00p 86.32p 90.20p 383411
02/06/2021 91.00p 91.70p 87.03p 90.00p 301502
01/06/2021 89.00p 91.60p 85.17p 91.60p 916875
31/05/2021 88.00p 88.90p 85.20p 87.50p 514698
28/05/2021 88.00p 88.90p 85.20p 87.50p 514698
27/05/2021 83.10p 87.10p 83.10p 86.50p 374301
26/05/2021 84.00p 86.90p 82.75p 85.00p 544151
25/05/2021 82.00p 85.40p 80.00p 82.40p 2604656
24/05/2021 89.00p 89.00p 81.20p 83.00p 1461503
21/05/2021 91.10p 94.40p 84.07p 85.00p 2169599
20/05/2021 98.10p 100.00p 90.60p 91.00p 1035818
19/05/2021 99.00p 99.00p 95.50p 96.50p 309500
18/05/2021 98.60p 102.00p 97.70p 98.60p 119687
17/05/2021 99.20p 101.40p 98.10p 98.30p 146339
14/05/2021 98.50p 101.00p 98.50p 99.00p 264626
13/05/2021 98.00p 99.00p 97.70p 99.00p 188485
12/05/2021 101.20p 101.67p 97.40p 97.90p 535633
11/05/2021 102.20p 102.49p 97.30p 98.90p 336025
10/05/2021 104.00p 104.80p 99.10p 103.40p 153137
07/05/2021 100.80p 104.40p 100.40p 103.00p 516219
06/05/2021 100.80p 103.44p 97.04p 100.80p 203537
05/05/2021 103.20p 103.20p 96.70p 101.00p 148883
04/05/2021 102.60p 103.80p 100.00p 100.20p 212461
03/05/2021 104.00p 105.55p 102.01p 102.80p 196996
30/04/2021 104.00p 105.55p 102.01p 102.80p 196996
29/04/2021 107.20p 107.20p 103.00p 104.20p 224867
28/04/2021 103.00p 107.80p 103.00p 105.00p 296500
27/04/2021 102.00p 104.00p 98.20p 103.00p 158738
26/04/2021 103.60p 103.60p 99.10p 101.00p 289881
23/04/2021 102.20p 103.00p 100.37p 102.40p 222985
22/04/2021 98.00p 103.80p 98.00p 100.20p 674453
21/04/2021 104.00p 105.00p 98.00p 100.00p 309905
20/04/2021 105.80p 106.04p 100.55p 103.00p 735397
19/04/2021 106.60p 109.80p 103.63p 106.80p 626160
16/04/2021 103.40p 111.00p 103.40p 110.00p 787898
15/04/2021 104.20p 109.00p 103.13p 109.00p 329452
14/04/2021 106.00p 107.80p 101.60p 105.80p 435703
13/04/2021 100.80p 107.00p 99.21p 104.60p 710488
12/04/2021 101.60p 101.80p 98.10p 99.40p 283488
09/04/2021 99.90p 100.80p 98.00p 99.50p 253412
08/04/2021 102.80p 103.80p 98.45p 99.00p 507687
07/04/2021 96.10p 102.80p 96.10p 102.00p 847053
06/04/2021 95.10p 97.80p 93.00p 95.50p 594309
02/04/2021 94.80p 96.10p 93.00p 94.60p 131834
01/04/2021 94.80p 96.10p 93.00p 94.60p 131834
31/03/2021 93.00p 97.10p 93.00p 93.00p 111414
30/03/2021 96.40p 97.40p 94.00p 95.60p 130910
29/03/2021 97.50p 100.47p 94.70p 96.50p 91645
26/03/2021 97.20p 100.06p 93.10p 95.30p 382125
25/03/2021 97.10p 99.80p 97.00p 97.00p 148377
24/03/2021 101.80p 101.80p 96.10p 98.30p 269901
23/03/2021 96.10p 100.60p 96.10p 98.30p 447964
22/03/2021 98.00p 101.80p 96.00p 98.00p 235471
19/03/2021 100.00p 101.80p 96.10p 99.00p 226658
18/03/2021 98.90p 100.80p 96.90p 98.20p 251338
17/03/2021 100.00p 102.00p 98.00p 98.30p 226712
16/03/2021 95.20p 100.80p 95.00p 100.00p 543140
15/03/2021 96.20p 98.00p 94.10p 94.60p 274668
12/03/2021 95.00p 97.00p 94.00p 94.50p 107167
11/03/2021 92.90p 97.50p 92.80p 96.80p 312863
10/03/2021 91.80p 96.00p 91.80p 93.20p 130657
09/03/2021 94.10p 96.41p 91.34p 92.90p 153752
08/03/2021 93.00p 96.50p 93.00p 93.00p 156034
05/03/2021 92.60p 96.69p 92.50p 93.00p 428154
04/03/2021 95.80p 98.17p 94.90p 95.00p 319182
03/03/2021 94.00p 97.40p 93.80p 95.00p 325271
02/03/2021 95.70p 97.30p 92.61p 93.80p 262734
01/03/2021 93.00p 98.26p 92.10p 94.00p 573531
26/02/2021 94.50p 95.90p 92.10p 92.80p 260094
25/02/2021 94.00p 98.60p 94.00p 96.30p 344059
24/02/2021 93.70p 97.60p 91.79p 96.90p 475813
23/02/2021 92.00p 94.50p 90.60p 92.20p 247024
22/02/2021 93.50p 94.68p 89.77p 92.80p 406070
19/02/2021 92.60p 94.80p 90.80p 93.80p 320576
18/02/2021 92.60p 93.71p 90.80p 92.00p 443932
17/02/2021 93.00p 94.10p 90.10p 91.60p 290042
16/02/2021 94.60p 97.20p 92.30p 93.20p 149897
15/02/2021 92.10p 97.10p 90.60p 94.00p 515328
12/02/2021 93.50p 94.20p 93.00p 93.30p 89497

*Close Price adjusted for both dividends and splits