Brighton Pier Group (The)

(PIER)
Sector:
31.00p
-3.00p -8.82
Last updated: 11:27:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 34.00p 34.33p 34.00p 34.00p 0
21/11/2024 34.00p 35.00p 33.00p 34.00p 2,199
20/11/2024 34.00p 34.00p 33.00p 34.00p 1
19/11/2024 34.00p 34.00p 33.04p 34.00p 19
18/11/2024 34.00p 34.33p 34.00p 34.00p 0
15/11/2024 34.00p 34.00p 33.20p 34.00p 717
14/11/2024 34.00p 34.33p 34.00p 34.00p 0
13/11/2024 34.00p 34.00p 33.04p 34.00p 59
12/11/2024 34.00p 35.00p 33.00p 34.00p 7,449
11/11/2024 34.00p 34.00p 34.00p 34.00p 0
08/11/2024 34.00p 34.10p 34.00p 34.00p 13
07/11/2024 34.00p 34.00p 33.20p 34.00p 2,218
06/11/2024 34.00p 34.10p 33.20p 34.00p 409
05/11/2024 34.00p 34.00p 33.80p 34.00p 2,958
04/11/2024 34.00p 35.00p 33.20p 34.00p 170
01/11/2024 34.00p 34.00p 33.20p 34.00p 1,000
31/10/2024 34.00p 35.00p 34.00p 34.00p 5,050
30/10/2024 34.00p 35.00p 33.04p 34.00p 3,200
29/10/2024 34.00p 35.00p 34.00p 34.00p 2
28/10/2024 34.00p 34.00p 33.75p 34.00p 16,283
25/10/2024 34.00p 34.50p 34.00p 34.00p 0
24/10/2024 34.00p 34.50p 34.00p 34.00p 0
23/10/2024 34.00p 34.00p 33.80p 34.00p 5,917
22/10/2024 34.00p 34.00p 33.00p 34.00p 23,000
21/10/2024 34.00p 34.00p 33.21p 34.00p 809
18/10/2024 34.00p 34.10p 34.00p 34.00p 3,168
17/10/2024 34.00p 34.00p 33.21p 34.00p 1,000
16/10/2024 34.00p 35.80p 34.00p 34.00p 0
15/10/2024 34.00p 35.80p 33.00p 35.80p 1,861
14/10/2024 34.00p 34.10p 33.00p 34.00p 4,050
11/10/2024 34.00p 35.00p 33.04p 34.00p 28
10/10/2024 34.00p 34.00p 33.06p 34.00p 54
09/10/2024 34.00p 34.50p 33.00p 34.00p 5,000
08/10/2024 34.00p 34.10p 34.00p 34.00p 13
07/10/2024 34.00p 34.50p 34.00p 34.00p 0
04/10/2024 34.00p 35.00p 34.00p 34.00p 5
03/10/2024 34.00p 35.00p 33.00p 33.00p 1,185
02/10/2024 34.00p 34.10p 33.04p 34.00p 3,116
01/10/2024 33.50p 34.47p 32.18p 34.00p 14,306
30/09/2024 32.00p 35.00p 30.60p 33.50p 28,196
27/09/2024 35.50p 35.50p 35.25p 35.50p 0
26/09/2024 35.50p 35.89p 35.50p 35.50p 6,300
25/09/2024 35.50p 35.50p 35.25p 35.50p 0
24/09/2024 36.00p 36.00p 35.00p 35.50p 8,544
23/09/2024 36.00p 36.94p 35.00p 36.00p 10,030
20/09/2024 36.00p 36.00p 35.89p 36.00p 1,543
19/09/2024 36.00p 36.00p 35.00p 36.00p 28,751
18/09/2024 36.50p 36.75p 36.00p 36.00p 6,017
17/09/2024 36.50p 37.00p 36.50p 36.50p 1,240
16/09/2024 36.50p 36.89p 36.20p 36.50p 2,052
13/09/2024 36.50p 36.50p 36.33p 36.50p 0
12/09/2024 36.50p 36.95p 36.00p 36.50p 7,790
11/09/2024 36.50p 36.95p 36.00p 36.50p 17,017
10/09/2024 36.50p 36.95p 36.50p 36.50p 1,524
09/09/2024 39.50p 40.00p 36.00p 36.50p 23,045
06/09/2024 39.50p 39.50p 39.00p 39.50p 9,000
05/09/2024 39.50p 39.89p 39.00p 39.50p 1,563
04/09/2024 39.50p 39.50p 39.50p 39.50p 0
03/09/2024 39.50p 39.50p 39.00p 39.50p 10
02/09/2024 39.50p 40.00p 39.20p 39.50p 4,244
30/08/2024 40.00p 40.00p 39.20p 39.50p 151
29/08/2024 40.50p 40.50p 39.00p 40.00p 1,027
28/08/2024 40.50p 40.50p 40.50p 40.50p 0
27/08/2024 40.50p 40.88p 40.50p 40.50p 1,821
26/08/2024 42.00p 42.48p 42.00p 42.00p 6,371
23/08/2024 42.00p 42.48p 42.00p 42.00p 6,371
22/08/2024 42.00p 42.48p 42.00p 42.00p 6,371
21/08/2024 42.50p 43.00p 41.00p 42.00p 5,543
20/08/2024 43.50p 45.00p 42.10p 43.00p 14,713
19/08/2024 41.50p 45.00p 41.00p 44.00p 95,999
16/08/2024 41.00p 42.16p 41.00p 41.50p 5,584
15/08/2024 41.00p 41.89p 40.11p 41.00p 2,509
14/08/2024 39.50p 41.89p 39.50p 41.00p 8,734
13/08/2024 38.50p 40.00p 38.50p 39.50p 18,345
12/08/2024 38.50p 39.25p 38.50p 38.50p 0
09/08/2024 38.00p 40.00p 37.78p 38.50p 21,210
08/08/2024 38.00p 39.36p 38.00p 38.00p 11
07/08/2024 38.00p 38.67p 38.00p 38.00p 0
06/08/2024 38.00p 39.40p 38.00p 38.00p 1,952
05/08/2024 38.00p 39.25p 36.00p 38.00p 22,774
02/08/2024 38.00p 39.00p 36.00p 38.00p 6,879
01/08/2024 38.50p 39.46p 36.10p 38.00p 16,603
31/07/2024 36.00p 39.52p 36.00p 38.50p 10,482
30/07/2024 34.00p 37.19p 33.00p 36.00p 5,136
29/07/2024 33.50p 37.00p 33.00p 36.40p 20,592
26/07/2024 28.00p 35.60p 26.20p 39.50p 104,801
25/07/2024 39.50p 39.50p 38.00p 39.50p 10,461
24/07/2024 39.50p 40.65p 39.50p 39.50p 3
23/07/2024 40.00p 40.00p 39.00p 39.50p 8,500
22/07/2024 40.50p 42.80p 40.00p 40.00p 0
19/07/2024 40.50p 42.80p 39.98p 42.80p 3,502
18/07/2024 40.50p 40.50p 39.06p 40.50p 384
17/07/2024 40.50p 41.25p 40.50p 40.50p 0
16/07/2024 40.50p 40.50p 39.06p 40.50p 59
15/07/2024 40.50p 40.50p 40.00p 40.50p 14,513
12/07/2024 40.50p 40.50p 40.00p 40.50p 2,639
11/07/2024 40.50p 41.25p 40.50p 40.50p 0
10/07/2024 40.50p 40.50p 39.00p 40.50p 96
09/07/2024 40.50p 40.50p 39.01p 40.50p 18,140
08/07/2024 40.50p 40.56p 40.30p 40.50p 9,751
05/07/2024 38.00p 40.64p 38.00p 40.50p 68,725
04/07/2024 40.00p 40.00p 37.00p 37.50p 55,638
03/07/2024 44.50p 44.50p 41.50p 42.00p 50,999
02/07/2024 44.50p 45.00p 44.02p 44.50p 5,740
01/07/2024 44.50p 44.89p 44.00p 44.50p 1,953
28/06/2024 44.50p 44.50p 44.33p 44.50p 0
27/06/2024 44.50p 44.50p 44.33p 44.50p 0
26/06/2024 44.50p 45.00p 44.00p 44.50p 2
25/06/2024 44.50p 45.00p 44.50p 44.50p 4
24/06/2024 44.50p 45.00p 44.50p 44.50p 1
21/06/2024 44.50p 44.50p 44.33p 44.50p 0
20/06/2024 44.50p 44.50p 43.60p 44.50p 10
19/06/2024 44.50p 45.17p 44.50p 44.50p 6,221
18/06/2024 44.50p 45.17p 44.02p 44.50p 46,001
17/06/2024 44.50p 44.94p 44.11p 44.50p 6,121
14/06/2024 44.50p 44.74p 44.02p 44.50p 1,106
13/06/2024 44.50p 44.97p 44.50p 44.50p 10
12/06/2024 44.50p 44.50p 44.11p 44.50p 416
11/06/2024 44.50p 45.17p 44.02p 44.50p 7,227
10/06/2024 44.50p 45.17p 44.50p 44.50p 6,779
07/06/2024 45.00p 45.63p 44.50p 44.50p 64,507
06/06/2024 45.00p 46.00p 44.00p 45.00p 2
05/06/2024 45.00p 45.00p 45.00p 45.00p 0
04/06/2024 45.00p 45.93p 44.00p 45.00p 211
03/06/2024 45.00p 45.00p 44.04p 45.00p 1,086
31/05/2024 45.00p 45.38p 45.00p 45.00p 7,195
30/05/2024 45.00p 45.58p 44.02p 45.00p 1,569
29/05/2024 44.50p 45.59p 42.20p 45.00p 25,076
28/05/2024 44.50p 46.00p 43.25p 44.50p 1,651
27/05/2024 45.00p 45.45p 43.21p 44.50p 14,699