Brickability Group

(BRCK)
Sector: Construction & Materials
66.00p
0.50p 0.76
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 66.00p 66.00p 65.00p 66.00p 183,680
07/11/2024 65.50p 66.00p 65.50p 65.50p 360,717
06/11/2024 66.00p 66.45p 65.00p 65.50p 164,587
05/11/2024 68.50p 68.50p 65.25p 65.50p 651,027
04/11/2024 67.50p 68.00p 67.00p 67.50p 186,807
01/11/2024 67.50p 68.00p 67.00p 68.00p 251,355
31/10/2024 69.50p 70.00p 67.00p 67.50p 536,919
30/10/2024 62.50p 71.00p 62.00p 70.00p 2,881,775
29/10/2024 63.00p 64.00p 62.00p 62.50p 868,902
28/10/2024 63.00p 64.00p 62.00p 63.00p 594,057
25/10/2024 63.50p 65.00p 62.00p 62.40p 566,614
24/10/2024 63.00p 64.00p 62.00p 63.50p 909,164
23/10/2024 63.00p 66.00p 62.00p 63.00p 919,500
22/10/2024 60.50p 64.00p 60.00p 63.00p 1,015,529
21/10/2024 60.00p 61.00p 60.00p 60.50p 261,542
18/10/2024 60.50p 61.00p 60.00p 60.30p 372,656
17/10/2024 60.30p 61.00p 59.50p 60.50p 392,758
16/10/2024 60.70p 61.00p 59.88p 60.30p 328,792
15/10/2024 60.70p 61.00p 60.40p 60.70p 170,800
14/10/2024 60.70p 60.97p 60.40p 60.70p 324,249
11/10/2024 60.50p 62.00p 60.00p 60.70p 715,043
10/10/2024 60.60p 61.19p 60.16p 60.50p 173,406
09/10/2024 61.50p 62.00p 61.00p 61.10p 267,092
08/10/2024 62.00p 63.00p 61.50p 62.00p 107,327
07/10/2024 62.50p 63.00p 62.00p 62.50p 464,405
04/10/2024 62.50p 63.00p 62.00p 62.50p 121,037
03/10/2024 62.50p 63.00p 62.00p 62.50p 169,763
02/10/2024 62.50p 63.00p 62.34p 62.50p 67,375
01/10/2024 63.50p 64.00p 62.33p 62.50p 199,135
30/09/2024 64.50p 66.00p 63.00p 63.50p 792,607
27/09/2024 65.00p 66.40p 63.00p 64.00p 165,659
26/09/2024 65.00p 66.00p 64.00p 64.50p 1,881,271
25/09/2024 65.00p 66.00p 64.40p 65.00p 88,663
24/09/2024 65.00p 66.00p 64.00p 65.00p 787,987
23/09/2024 65.50p 66.00p 64.00p 65.00p 388,853
20/09/2024 64.50p 66.00p 64.45p 65.40p 141,584
19/09/2024 64.50p 65.00p 64.12p 64.50p 60,991
18/09/2024 65.50p 66.00p 64.13p 65.50p 156,531
17/09/2024 65.50p 66.00p 65.00p 65.50p 83,880
16/09/2024 65.00p 66.00p 64.00p 65.20p 158,804
13/09/2024 63.50p 65.00p 63.43p 63.50p 259,675
12/09/2024 63.50p 64.00p 63.00p 63.50p 286,607
11/09/2024 64.50p 64.50p 63.00p 63.50p 309,269
10/09/2024 66.50p 67.00p 65.00p 65.40p 120,648
09/09/2024 66.50p 67.00p 66.00p 66.50p 65,433
06/09/2024 66.50p 67.00p 66.00p 66.50p 135,306
05/09/2024 65.50p 66.60p 65.41p 66.30p 431,002
04/09/2024 65.50p 66.00p 65.00p 66.00p 244,608
03/09/2024 66.50p 67.00p 65.00p 65.50p 424,030
02/09/2024 66.50p 67.00p 66.00p 66.50p 125,262
30/08/2024 66.50p 67.00p 65.00p 66.50p 348,069
29/08/2024 69.50p 70.00p 65.30p 66.50p 378,567
28/08/2024 70.00p 71.00p 69.00p 69.50p 305,855
27/08/2024 69.50p 71.00p 69.00p 70.00p 382,722
26/08/2024 69.50p 70.00p 69.00p 69.50p 105,909
23/08/2024 69.50p 70.00p 69.00p 69.50p 105,909
22/08/2024 69.50p 70.00p 69.00p 69.50p 105,909
21/08/2024 70.50p 71.00p 69.00p 69.50p 193,089
20/08/2024 70.50p 71.00p 70.08p 70.50p 119,486
19/08/2024 70.50p 71.00p 70.00p 70.50p 139,961
16/08/2024 70.50p 71.00p 70.01p 71.00p 41,765
15/08/2024 70.50p 72.00p 70.00p 70.50p 326,942
14/08/2024 72.00p 73.00p 69.63p 70.50p 261,875
13/08/2024 69.50p 73.00p 69.45p 72.00p 498,816
12/08/2024 69.50p 70.00p 69.00p 69.50p 2,474,946
09/08/2024 69.50p 70.00p 69.00p 69.60p 2,154,802
08/08/2024 69.50p 70.00p 69.00p 69.50p 1,909,574
07/08/2024 69.50p 70.00p 69.00p 69.60p 364,836
06/08/2024 68.00p 70.00p 68.00p 69.00p 251,825
05/08/2024 71.00p 71.00p 68.00p 68.50p 343,659
02/08/2024 72.50p 72.60p 70.00p 71.00p 311,335
01/08/2024 72.60p 72.60p 72.25p 72.40p 87,500
31/07/2024 72.60p 72.80p 72.20p 72.40p 248,944
30/07/2024 72.60p 72.60p 72.20p 72.40p 102,048
29/07/2024 72.60p 72.60p 72.20p 72.40p 226,850
26/07/2024 72.00p 72.60p 71.00p 71.80p 182,313
25/07/2024 71.50p 72.60p 71.00p 71.80p 242,573
24/07/2024 72.50p 72.60p 71.50p 71.50p 186,756
23/07/2024 72.50p 72.60p 72.00p 72.60p 454,050
22/07/2024 72.70p 73.00p 72.28p 72.30p 365,232
19/07/2024 72.70p 73.00p 72.40p 72.70p 147,438
18/07/2024 72.50p 73.00p 72.41p 72.60p 1,588,259
17/07/2024 72.50p 73.00p 72.00p 72.50p 460,325
16/07/2024 72.50p 74.00p 70.00p 72.50p 659,736
15/07/2024 74.20p 76.00p 74.00p 74.40p 346,355
12/07/2024 73.50p 75.00p 73.00p 74.50p 623,574
11/07/2024 73.50p 74.00p 73.00p 73.00p 112,885
10/07/2024 73.50p 74.00p 72.98p 73.50p 195,250
09/07/2024 74.50p 75.00p 73.00p 73.50p 367,460
08/07/2024 71.50p 75.00p 71.00p 74.60p 565,864
05/07/2024 70.50p 73.00p 70.44p 71.40p 522,027
04/07/2024 69.00p 71.00p 68.00p 71.00p 253,893
03/07/2024 69.50p 71.00p 68.00p 69.00p 326,911
02/07/2024 70.00p 71.00p 69.00p 70.00p 113,401
01/07/2024 68.50p 71.00p 68.50p 70.00p 313,302
28/06/2024 69.50p 70.00p 67.25p 68.00p 116,882
27/06/2024 70.00p 71.00p 69.00p 69.50p 51,628
26/06/2024 70.50p 71.00p 70.00p 70.50p 83,939
25/06/2024 71.00p 72.00p 70.00p 70.50p 111,966
24/06/2024 69.50p 72.00p 69.00p 72.00p 397,558
21/06/2024 69.00p 70.00p 68.56p 69.50p 105,801
20/06/2024 69.00p 70.00p 68.00p 69.00p 77,251
19/06/2024 68.00p 70.00p 67.04p 69.00p 357,382
18/06/2024 68.00p 69.00p 67.00p 68.00p 110,985
17/06/2024 68.00p 69.20p 67.00p 69.20p 187,377
14/06/2024 68.00p 69.00p 66.00p 67.50p 868,404
13/06/2024 69.00p 70.00p 67.00p 68.00p 130,759
12/06/2024 68.50p 70.00p 68.00p 69.00p 258,850
11/06/2024 69.50p 70.00p 68.00p 68.60p 340,342
10/06/2024 72.50p 73.00p 69.00p 69.50p 289,044
07/06/2024 72.50p 73.00p 72.00p 72.50p 150,895
06/06/2024 72.50p 73.00p 72.00p 72.50p 76,227
05/06/2024 72.50p 73.00p 72.00p 72.50p 75,634
04/06/2024 72.50p 73.00p 72.00p 72.00p 240,868
03/06/2024 72.50p 73.00p 72.00p 72.50p 135,307
31/05/2024 74.50p 75.00p 72.50p 72.50p 105,931
30/05/2024 74.50p 75.00p 74.35p 74.50p 168,094
29/05/2024 74.00p 75.00p 73.33p 74.50p 159,195
28/05/2024 74.00p 75.00p 73.00p 74.00p 90,377
27/05/2024 74.00p 75.00p 73.00p 74.00p 105,435
24/05/2024 74.00p 75.00p 73.00p 74.00p 105,435
23/05/2024 75.00p 75.00p 73.00p 74.00p 247,552
22/05/2024 76.50p 77.00p 74.06p 74.50p 148,511
21/05/2024 76.50p 77.00p 76.00p 76.50p 541,386
20/05/2024 76.00p 77.00p 75.00p 76.00p 218,988
17/05/2024 75.50p 77.00p 74.00p 76.00p 529,622
16/05/2024 76.50p 77.00p 74.30p 75.50p 121,551
15/05/2024 77.00p 77.00p 76.00p 76.50p 133,017
14/05/2024 77.00p 78.00p 76.00p 76.50p 295,644
13/05/2024 77.00p 78.00p 76.00p 77.00p 4,890,994
10/05/2024 71.00p 78.00p 71.00p 77.00p 816,856