Market data

Select a section

Brickability Group

(BRCK)
Sector: Construction & Materials
60.40p
0.80p 1.34
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 60.60p 61.11p 59.59p 60.40p 464,387
16/01/2025 60.00p 61.00p 59.60p 59.40p 563,350
15/01/2025 57.40p 60.00p 57.40p 59.40p 286,805
14/01/2025 57.00p 59.60p 57.00p 57.60p 577,175
13/01/2025 58.20p 59.20p 56.31p 58.20p 668,952
10/01/2025 61.20p 61.20p 55.00p 58.20p 442,172
09/01/2025 59.60p 61.00p 59.00p 59.70p 258,181
08/01/2025 62.00p 63.80p 59.60p 60.20p 427,871
07/01/2025 62.60p 64.80p 62.60p 62.60p 334,086
06/01/2025 65.00p 65.00p 62.00p 62.80p 161,701
03/01/2025 64.00p 65.00p 62.80p 63.40p 235,998
02/01/2025 65.00p 66.00p 63.49p 64.00p 168,130
01/01/2025 64.00p 65.00p 63.20p 64.00p 57,497
31/12/2024 64.00p 65.00p 63.20p 64.00p 57,497
30/12/2024 65.00p 65.00p 62.75p 63.60p 188,970
27/12/2024 64.60p 65.00p 62.00p 64.00p 101,656
26/12/2024 62.40p 64.40p 62.40p 64.40p 121,531
25/12/2024 62.40p 64.40p 62.40p 64.40p 121,531
24/12/2024 62.40p 64.40p 62.40p 64.40p 121,531
23/12/2024 64.40p 64.40p 62.40p 62.40p 76,927
20/12/2024 63.40p 64.20p 62.92p 63.60p 144,195
19/12/2024 63.60p 64.42p 62.80p 63.60p 961,682
18/12/2024 63.80p 64.20p 63.40p 63.60p 44,619
17/12/2024 65.00p 67.80p 63.60p 63.60p 310,605
16/12/2024 67.40p 69.00p 65.60p 66.40p 508,027
13/12/2024 68.00p 69.00p 67.00p 68.20p 1,044,327
12/12/2024 66.00p 68.00p 64.00p 68.00p 1,751,070
11/12/2024 64.00p 66.00p 63.00p 65.40p 180,764
10/12/2024 65.00p 65.57p 63.60p 64.60p 254,077
09/12/2024 65.80p 67.00p 64.86p 65.40p 965,875
06/12/2024 65.00p 67.00p 63.93p 65.90p 405,734
05/12/2024 63.40p 64.80p 63.40p 64.80p 410,313
04/12/2024 61.00p 64.00p 60.20p 63.20p 327,012
03/12/2024 60.40p 61.00p 60.21p 60.80p 1,237,122
02/12/2024 59.40p 61.00p 58.60p 60.20p 1,723,677
29/11/2024 59.50p 60.00p 58.00p 60.00p 437,062
28/11/2024 60.90p 61.00p 59.00p 60.00p 484,293
27/11/2024 61.40p 62.00p 60.80p 60.90p 251,879
26/11/2024 61.00p 62.00p 60.50p 61.40p 773,871
25/11/2024 60.50p 61.00p 56.00p 56.00p 153,413
22/11/2024 61.30p 61.60p 59.80p 61.30p 254,488
21/11/2024 61.50p 62.00p 61.10p 61.30p 138,056
20/11/2024 61.50p 63.00p 61.02p 61.50p 123,063
19/11/2024 61.50p 62.00p 61.12p 61.50p 122,216
18/11/2024 62.50p 63.00p 61.11p 61.50p 181,352
15/11/2024 63.50p 63.55p 61.05p 63.50p 832,378
14/11/2024 64.50p 64.96p 63.50p 63.50p 150,691
13/11/2024 66.20p 66.28p 62.00p 64.50p 1,479,663
12/11/2024 66.20p 67.00p 65.40p 66.20p 245,004
11/11/2024 66.00p 67.00p 65.00p 66.20p 303,950
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

Market data

Select a section