Purplebricks Group (PURP) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/05/2020 38.50p 38.50p 35.40p 36.00p 319869
30/04/2020 36.70p 40.04p 34.68p 37.20p 1139360
29/04/2020 35.50p 36.50p 34.00p 36.50p 828643
28/04/2020 35.50p 36.36p 34.00p 35.40p 1065114
27/04/2020 36.60p 36.60p 35.55p 35.70p 227921
24/04/2020 38.20p 38.70p 35.59p 35.90p 267692
23/04/2020 34.85p 37.51p 33.71p 36.90p 905311
22/04/2020 35.00p 35.44p 32.50p 34.15p 381393
21/04/2020 36.55p 38.00p 35.00p 35.05p 303643
20/04/2020 36.65p 37.55p 35.90p 36.00p 363838
17/04/2020 37.75p 40.00p 35.24p 35.90p 1017251
16/04/2020 37.35p 37.35p 30.00p 34.35p 13767550
15/04/2020 36.05p 37.99p 34.05p 34.05p 369280
14/04/2020 39.85p 40.00p 36.00p 37.00p 712078
09/04/2020 37.15p 40.88p 35.34p 37.00p 1368810
08/04/2020 37.50p 39.90p 35.30p 37.35p 587990
07/04/2020 40.00p 41.53p 36.66p 37.00p 1432645
06/04/2020 37.45p 39.55p 36.05p 38.00p 582128
03/04/2020 37.40p 40.48p 35.20p 38.00p 268871
02/04/2020 40.45p 42.95p 35.00p 38.10p 12137134
01/04/2020 43.00p 43.00p 39.00p 40.15p 1594588
31/03/2020 40.05p 43.15p 39.55p 42.95p 421130
30/03/2020 38.95p 42.95p 36.00p 42.05p 392725
27/03/2020 39.25p 40.90p 36.00p 37.75p 772227
26/03/2020 41.00p 43.49p 38.00p 41.00p 1677641
25/03/2020 35.45p 47.15p 35.45p 41.50p 1287432
24/03/2020 34.95p 37.65p 32.09p 35.00p 853834
23/03/2020 45.00p 45.00p 28.93p 32.50p 5177651
20/03/2020 31.80p 47.65p 31.80p 45.00p 1278233
19/03/2020 22.25p 34.80p 22.25p 33.00p 1547891
18/03/2020 30.85p 31.65p 22.05p 23.45p 1091986
17/03/2020 36.75p 39.13p 28.00p 29.50p 1172868
16/03/2020 50.50p 53.00p 35.25p 35.25p 884957
13/03/2020 54.00p 56.80p 51.70p 51.70p 1106179
12/03/2020 63.00p 63.00p 52.00p 53.50p 1083467
11/03/2020 69.00p 75.00p 63.00p 63.00p 282847
10/03/2020 60.00p 73.88p 60.00p 65.10p 454938
09/03/2020 71.00p 71.00p 60.00p 61.00p 353274
06/03/2020 78.80p 84.00p 73.00p 73.00p 306782
05/03/2020 81.20p 84.92p 78.40p 78.40p 167926
04/03/2020 87.60p 87.60p 79.50p 80.70p 291181
03/03/2020 84.00p 88.00p 77.50p 88.00p 1188650
02/03/2020 89.20p 91.00p 85.00p 85.00p 4781151
28/02/2020 97.00p 97.00p 83.50p 89.50p 3005887
27/02/2020 100.00p 100.00p 91.91p 92.90p 275008
26/02/2020 102.60p 103.20p 95.37p 100.20p 297285
25/02/2020 103.20p 106.60p 100.00p 106.60p 103296
24/02/2020 103.00p 106.05p 101.22p 103.20p 129338
21/02/2020 106.60p 106.60p 102.00p 103.10p 142549
20/02/2020 105.60p 115.00p 103.40p 108.00p 170246
19/02/2020 105.20p 107.00p 105.00p 106.20p 56661
18/02/2020 108.60p 110.65p 105.00p 105.00p 68577
17/02/2020 108.00p 112.31p 106.20p 108.00p 273554
14/02/2020 114.40p 114.40p 108.00p 108.00p 3672403
13/02/2020 110.80p 113.61p 109.20p 110.60p 193635
12/02/2020 110.80p 113.63p 110.71p 112.40p 73299
11/02/2020 111.80p 115.00p 111.74p 112.20p 37796
10/02/2020 115.00p 115.40p 108.80p 115.40p 123433
07/02/2020 116.00p 116.00p 108.00p 111.20p 158284
06/02/2020 119.20p 119.20p 110.20p 110.20p 28469
05/02/2020 113.60p 116.72p 110.80p 114.00p 140559
04/02/2020 109.20p 114.40p 107.20p 114.40p 206802
03/02/2020 108.00p 110.80p 104.32p 109.00p 581427
31/01/2020 111.60p 112.40p 105.80p 107.00p 266485
30/01/2020 114.00p 115.87p 111.60p 111.60p 135284
29/01/2020 115.40p 116.75p 112.00p 113.00p 118011
28/01/2020 117.00p 118.00p 112.77p 116.00p 73453
27/01/2020 115.80p 117.41p 112.00p 112.00p 102343
24/01/2020 116.60p 118.00p 115.40p 117.60p 59962
23/01/2020 116.20p 118.00p 113.20p 115.20p 1766870
22/01/2020 112.00p 116.80p 112.00p 113.40p 106756
21/01/2020 123.00p 124.47p 112.00p 114.40p 263389
20/01/2020 124.60p 125.00p 122.60p 122.60p 90458
17/01/2020 126.80p 127.00p 122.20p 123.00p 649661
16/01/2020 128.00p 128.00p 120.00p 122.00p 724144
15/01/2020 128.00p 128.00p 122.52p 125.60p 92887
14/01/2020 121.80p 127.20p 121.80p 124.00p 140468
13/01/2020 124.20p 124.20p 120.00p 122.00p 375423
10/01/2020 122.80p 128.00p 122.48p 124.00p 367900
09/01/2020 129.00p 129.00p 121.60p 123.00p 166772
08/01/2020 129.00p 129.00p 122.00p 122.60p 112502
07/01/2020 129.80p 129.80p 122.40p 122.60p 47872
06/01/2020 130.00p 130.00p 126.00p 126.00p 75366
03/01/2020 134.80p 134.80p 125.60p 125.60p 235501
02/01/2020 128.20p 130.20p 128.13p 130.00p 132117
31/12/2019 125.00p 130.00p 125.00p 128.60p 38755
30/12/2019 127.00p 130.00p 121.30p 124.20p 283401
27/12/2019 125.00p 127.00p 119.65p 126.00p 150907
24/12/2019 126.80p 127.40p 118.20p 124.40p 137509
23/12/2019 122.40p 127.92p 122.40p 122.40p 254895
20/12/2019 115.00p 120.00p 115.00p 120.00p 460038
19/12/2019 115.80p 117.36p 115.40p 116.00p 103240
18/12/2019 115.00p 119.24p 115.00p 117.40p 86779
17/12/2019 111.00p 119.40p 109.60p 117.00p 156658
16/12/2019 115.00p 115.43p 110.99p 115.00p 562075
13/12/2019 112.80p 115.00p 109.65p 115.00p 6290050
12/12/2019 105.60p 108.80p 100.00p 105.00p 626908
11/12/2019 104.20p 105.00p 103.00p 103.60p 115524
10/12/2019 104.00p 105.00p 101.13p 105.00p 154921
09/12/2019 104.20p 105.00p 102.12p 105.00p 74589
06/12/2019 105.00p 105.22p 99.89p 105.00p 411720
05/12/2019 105.00p 105.00p 101.00p 105.00p 129083
04/12/2019 102.00p 105.00p 98.86p 105.00p 153652
03/12/2019 103.60p 105.00p 98.60p 100.20p 94966
02/12/2019 103.60p 104.80p 100.58p 103.80p 158535
29/11/2019 104.20p 105.00p 102.24p 105.00p 41398
28/11/2019 104.00p 105.00p 100.05p 104.60p 144677
27/11/2019 105.00p 105.00p 103.00p 103.60p 81112
26/11/2019 100.20p 105.00p 100.20p 105.00p 146805
25/11/2019 105.00p 107.20p 101.75p 103.00p 115429
22/11/2019 107.00p 108.20p 105.20p 105.80p 87238
21/11/2019 105.00p 109.00p 105.00p 106.60p 18826
20/11/2019 109.80p 109.80p 106.00p 106.00p 12309
19/11/2019 108.00p 108.40p 105.60p 105.80p 43817
18/11/2019 108.60p 110.14p 107.40p 108.20p 76543
15/11/2019 109.00p 110.29p 105.89p 107.40p 107640
14/11/2019 110.20p 110.40p 108.00p 108.00p 79730
13/11/2019 110.20p 111.80p 106.40p 106.40p 73250
12/11/2019 110.00p 111.00p 105.60p 108.60p 120466
11/11/2019 110.00p 113.20p 106.06p 108.20p 262888
08/11/2019 115.00p 115.00p 110.60p 110.60p 68705
07/11/2019 113.00p 114.60p 110.93p 113.00p 93591
06/11/2019 113.80p 115.00p 107.42p 108.60p 139235
05/11/2019 113.80p 114.80p 110.95p 114.00p 58150
04/11/2019 113.20p 115.32p 112.00p 113.20p 97644
01/11/2019 115.00p 115.00p 111.33p 113.00p 56161
31/10/2019 112.40p 115.00p 111.10p 112.60p 46324
30/10/2019 113.40p 113.40p 110.00p 113.40p 55339
29/10/2019 112.20p 113.00p 110.46p 113.00p 24592
28/10/2019 113.80p 114.60p 110.00p 112.80p 32667
25/10/2019 114.00p 115.00p 111.40p 113.00p 46812
24/10/2019 113.60p 115.00p 110.00p 115.00p 329757
23/10/2019 111.40p 115.00p 109.00p 112.80p 179162
22/10/2019 110.20p 114.40p 108.11p 111.20p 138532
21/10/2019 111.60p 114.32p 110.00p 112.00p 55319
18/10/2019 109.20p 114.20p 109.20p 111.00p 467944
17/10/2019 108.40p 113.80p 107.90p 109.00p 118227
16/10/2019 112.00p 114.00p 109.00p 109.00p 76100
15/10/2019 105.00p 115.00p 105.00p 111.60p 209326
14/10/2019 111.00p 113.62p 106.35p 108.40p 135984
11/10/2019 113.80p 114.40p 107.26p 111.00p 144142
10/10/2019 110.00p 112.80p 109.24p 111.00p 35967
09/10/2019 110.20p 113.40p 109.80p 110.00p 20861
08/10/2019 110.00p 112.80p 109.15p 110.00p 116394
07/10/2019 109.20p 111.82p 106.60p 110.00p 120027
04/10/2019 113.20p 113.20p 108.18p 110.00p 83551
03/10/2019 111.80p 111.80p 104.80p 108.00p 539645
02/10/2019 110.20p 112.06p 106.40p 108.60p 122819
01/10/2019 112.00p 114.11p 109.00p 109.80p 166050
30/09/2019 112.60p 115.00p 111.20p 113.00p 94709
27/09/2019 112.00p 113.40p 110.21p 111.80p 6591846
26/09/2019 117.80p 118.00p 110.00p 110.80p 141298
25/09/2019 114.20p 117.85p 113.00p 117.20p 162222
24/09/2019 116.20p 118.20p 113.01p 116.20p 136599
23/09/2019 125.20p 125.20p 116.00p 117.00p 74928
20/09/2019 120.40p 124.91p 120.00p 120.80p 114526
19/09/2019 122.00p 122.00p 120.13p 121.00p 43096
18/09/2019 120.00p 123.35p 120.00p 120.20p 46759
17/09/2019 119.20p 120.80p 116.00p 120.60p 4976088
16/09/2019 123.20p 124.12p 115.20p 119.40p 200419
13/09/2019 123.60p 126.40p 120.00p 120.00p 202580
12/09/2019 128.00p 131.79p 121.60p 122.60p 115326
11/09/2019 134.00p 135.90p 126.20p 128.60p 208836
10/09/2019 124.60p 148.00p 123.60p 132.00p 2037990
09/09/2019 120.40p 124.80p 117.50p 124.00p 144441
06/09/2019 121.80p 124.20p 118.20p 120.20p 103600
05/09/2019 122.00p 127.00p 122.00p 125.00p 152267
04/09/2019 124.20p 127.18p 122.00p 126.80p 149382
03/09/2019 127.00p 127.80p 125.20p 125.20p 163111
02/09/2019 125.60p 132.47p 120.30p 128.60p 261801
30/08/2019 130.00p 132.40p 125.00p 128.00p 189571
29/08/2019 126.40p 129.02p 122.20p 126.60p 86289
28/08/2019 126.00p 128.62p 124.60p 125.00p 147044
27/08/2019 129.80p 131.15p 123.79p 126.40p 351651
23/08/2019 125.00p 130.60p 122.00p 128.40p 608736
22/08/2019 130.00p 130.00p 122.80p 125.80p 94301
21/08/2019 124.00p 130.00p 123.61p 128.80p 551307
20/08/2019 121.00p 128.40p 120.50p 125.20p 837232
19/08/2019 121.60p 124.00p 120.00p 122.00p 336661
16/08/2019 118.00p 124.80p 116.83p 124.80p 134804
15/08/2019 115.20p 121.91p 115.20p 120.80p 270985
14/08/2019 119.00p 120.20p 114.90p 120.20p 971956
13/08/2019 111.20p 118.80p 111.20p 118.60p 173804
12/08/2019 112.00p 117.13p 112.00p 116.00p 160847
09/08/2019 117.80p 120.00p 112.40p 113.80p 111383
08/08/2019 116.60p 119.10p 116.60p 117.80p 90149
07/08/2019 117.00p 120.73p 116.20p 116.20p 449412
06/08/2019 116.00p 118.00p 114.17p 118.00p 410513
05/08/2019 118.80p 118.80p 112.40p 116.00p 174029
02/08/2019 111.20p 118.40p 111.20p 115.00p 189734
01/08/2019 116.20p 119.00p 111.00p 115.00p 292710
31/07/2019 116.60p 120.00p 114.78p 116.60p 323555
30/07/2019 115.00p 117.69p 111.80p 117.60p 208156
29/07/2019 119.00p 119.00p 113.20p 114.40p 65438
26/07/2019 116.40p 117.00p 111.00p 115.60p 56554
25/07/2019 116.80p 118.26p 111.20p 115.20p 323400
24/07/2019 115.00p 117.00p 106.47p 115.00p 369392
23/07/2019 111.00p 113.77p 110.00p 110.00p 147430
22/07/2019 110.60p 115.00p 107.95p 113.00p 1508412
19/07/2019 111.80p 113.02p 109.20p 110.20p 123375

*Close Price adjusted for both dividends and splits