Brickability Group (BRCK) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/06/2020 52.00p 52.60p 50.55p 51.00p 85891
05/06/2020 53.50p 54.70p 51.26p 52.00p 173894
04/06/2020 49.00p 53.50p 49.00p 53.50p 279493
03/06/2020 49.00p 49.74p 47.12p 49.00p 136458
02/06/2020 50.50p 51.00p 47.55p 49.00p 146661
01/06/2020 50.75p 51.25p 49.10p 50.50p 63356
29/05/2020 51.00p 51.56p 50.00p 50.75p 73870
28/05/2020 47.80p 52.00p 47.00p 51.00p 302527
27/05/2020 47.00p 48.98p 46.16p 47.80p 383127
26/05/2020 45.00p 47.00p 45.00p 47.00p 233392
25/05/2020 45.00p 45.34p 44.44p 45.00p 43425
22/05/2020 45.00p 45.34p 44.44p 45.00p 43425
21/05/2020 45.00p 45.34p 44.00p 45.00p 134539
20/05/2020 45.00p 45.40p 44.40p 45.00p 144126
19/05/2020 44.00p 45.40p 44.00p 45.00p 543449
18/05/2020 44.00p 44.90p 43.00p 44.00p 578539
15/05/2020 44.00p 44.73p 43.42p 44.00p 38588
14/05/2020 46.50p 46.56p 43.20p 44.00p 1370385
13/05/2020 47.00p 47.16p 45.25p 46.50p 118962
12/05/2020 46.00p 47.70p 46.00p 47.00p 407148
11/05/2020 46.00p 47.00p 45.35p 46.00p 223769
08/05/2020 46.00p 46.38p 45.66p 46.00p 28795
07/05/2020 46.00p 46.38p 45.66p 46.00p 28795
06/05/2020 46.00p 46.55p 45.57p 46.00p 45413
05/05/2020 46.50p 46.85p 45.41p 46.00p 1313986
04/05/2020 46.30p 47.16p 45.00p 46.50p 225782
01/05/2020 47.00p 48.00p 45.00p 46.30p 104197
30/04/2020 46.80p 46.80p 45.03p 46.30p 224450
29/04/2020 46.00p 47.79p 45.98p 46.80p 852333
28/04/2020 46.00p 46.20p 45.35p 46.00p 252977
27/04/2020 45.50p 46.96p 45.30p 46.00p 309895
24/04/2020 45.00p 45.50p 44.00p 45.00p 102115
23/04/2020 42.00p 45.40p 42.00p 45.00p 743677
22/04/2020 42.00p 42.00p 41.07p 42.00p 40568
21/04/2020 42.00p 42.20p 41.00p 42.00p 99853
20/04/2020 41.50p 42.40p 41.00p 42.00p 75772
17/04/2020 40.20p 43.00p 40.00p 41.50p 1115652
16/04/2020 39.50p 40.75p 39.00p 40.20p 372562
15/04/2020 40.50p 41.00p 38.25p 39.50p 89757
14/04/2020 38.50p 41.00p 37.15p 40.50p 1645085
13/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
10/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
09/04/2020 37.00p 39.52p 36.90p 38.50p 1703884
08/04/2020 37.00p 38.00p 36.00p 37.00p 455659
07/04/2020 34.00p 37.44p 34.00p 37.00p 441743
06/04/2020 32.50p 35.00p 32.50p 35.00p 1959406
03/04/2020 34.50p 34.50p 32.50p 32.50p 2573378
02/04/2020 35.00p 35.00p 34.00p 34.50p 122034
01/04/2020 38.00p 38.00p 34.10p 35.00p 264648
31/03/2020 38.00p 38.00p 37.00p 38.00p 255225
30/03/2020 38.50p 38.68p 37.00p 38.00p 102170
27/03/2020 38.50p 39.00p 38.00p 38.50p 110259
26/03/2020 41.25p 41.25p 38.00p 38.50p 187598
25/03/2020 41.50p 41.50p 41.00p 41.25p 30477
24/03/2020 41.50p 41.99p 41.00p 41.50p 173459
23/03/2020 44.25p 44.25p 40.15p 41.00p 83367
20/03/2020 43.50p 44.40p 43.00p 44.25p 89138
19/03/2020 41.50p 43.98p 41.00p 43.50p 202102
18/03/2020 53.50p 53.50p 41.03p 41.25p 234510
17/03/2020 56.00p 58.00p 53.00p 53.50p 52600
16/03/2020 62.75p 62.75p 55.10p 56.50p 69178
13/03/2020 63.00p 63.40p 62.58p 62.75p 82585
12/03/2020 65.50p 65.50p 62.00p 63.00p 25403
11/03/2020 67.00p 67.00p 64.00p 65.50p 69069
10/03/2020 67.00p 67.00p 63.00p 67.00p 40474
09/03/2020 67.00p 68.00p 66.02p 67.00p 45864
06/03/2020 67.00p 68.00p 66.00p 67.00p 81005
05/03/2020 68.50p 69.00p 66.00p 67.00p 32660
04/03/2020 69.50p 69.50p 68.00p 68.50p 59250
03/03/2020 69.50p 70.00p 69.50p 69.50p 61558
02/03/2020 69.50p 70.00p 68.10p 69.50p 27054
28/02/2020 71.00p 71.00p 68.00p 69.50p 56507
27/02/2020 71.00p 71.00p 71.00p 71.00p 0
26/02/2020 71.00p 71.50p 70.00p 71.00p 73753
25/02/2020 70.50p 71.90p 69.25p 71.00p 129693
24/02/2020 71.75p 72.00p 68.00p 70.50p 57165200
21/02/2020 71.50p 71.86p 71.50p 71.75p 29122
20/02/2020 71.25p 71.70p 71.00p 71.50p 77868
19/02/2020 73.00p 73.00p 70.00p 71.25p 85486
18/02/2020 73.00p 73.00p 72.00p 73.00p 31614
17/02/2020 74.00p 74.00p 73.00p 73.00p 757801
14/02/2020 74.00p 74.00p 73.75p 74.00p 34583
13/02/2020 74.00p 74.00p 73.12p 74.00p 16549
12/02/2020 74.00p 74.00p 73.94p 74.00p 5445
11/02/2020 74.00p 74.64p 74.00p 74.00p 10500
10/02/2020 74.00p 75.00p 73.10p 74.00p 79851
07/02/2020 74.00p 75.00p 73.10p 74.00p 34713
06/02/2020 73.00p 74.00p 73.00p 74.00p 20032
05/02/2020 71.50p 74.00p 71.30p 73.00p 63172
04/02/2020 73.00p 73.76p 71.50p 71.50p 8976
03/02/2020 74.50p 75.34p 72.35p 73.00p 117433
31/01/2020 74.50p 74.50p 73.11p 74.50p 1500
30/01/2020 76.00p 76.30p 73.21p 74.50p 13138
29/01/2020 76.00p 76.40p 75.00p 76.00p 23169
28/01/2020 76.00p 76.50p 75.25p 76.00p 15810
27/01/2020 76.00p 76.90p 75.00p 76.00p 144504
24/01/2020 75.25p 76.90p 75.00p 76.00p 821669
23/01/2020 74.00p 76.00p 74.00p 75.25p 678155
22/01/2020 74.00p 74.92p 73.10p 74.00p 1055074
21/01/2020 73.50p 74.20p 72.65p 74.00p 26781
20/01/2020 72.50p 73.50p 72.00p 73.50p 114867
17/01/2020 73.00p 73.44p 72.50p 72.50p 11593
16/01/2020 71.50p 73.81p 71.50p 73.00p 312650
15/01/2020 70.50p 71.60p 70.50p 71.50p 47505
14/01/2020 71.50p 71.56p 70.50p 70.50p 219542
13/01/2020 70.50p 72.00p 70.50p 71.50p 137185
10/01/2020 70.50p 70.75p 70.50p 70.50p 51313
09/01/2020 70.00p 71.00p 69.50p 70.50p 64174
08/01/2020 71.00p 71.00p 67.00p 70.00p 180720
07/01/2020 71.00p 71.40p 70.00p 71.00p 101454
06/01/2020 71.00p 71.68p 70.10p 71.00p 130362
03/01/2020 71.00p 71.72p 71.00p 71.00p 70613
02/01/2020 71.00p 71.82p 71.00p 71.00p 31093
01/01/2020 71.00p 71.93p 71.00p 71.00p 28935
31/12/2019 71.00p 71.93p 71.00p 71.00p 28935
30/12/2019 70.50p 72.90p 70.50p 71.00p 86057
27/12/2019 70.00p 71.00p 70.00p 70.50p 320052
26/12/2019 70.00p 70.76p 70.00p 70.00p 33271
25/12/2019 70.00p 70.76p 70.00p 70.00p 33271
24/12/2019 70.00p 70.76p 70.00p 70.00p 33271
23/12/2019 69.75p 70.82p 69.00p 70.00p 26855
20/12/2019 68.50p 70.92p 68.40p 69.75p 472359
19/12/2019 67.50p 68.66p 67.50p 68.50p 65680
18/12/2019 67.50p 67.98p 67.50p 67.50p 12076
17/12/2019 67.50p 67.50p 66.35p 67.50p 50000
16/12/2019 67.50p 67.99p 67.50p 67.50p 19677
13/12/2019 64.75p 68.00p 64.75p 67.50p 468987
12/12/2019 64.25p 65.00p 63.53p 64.25p 32079
11/12/2019 64.50p 65.50p 63.75p 64.25p 39551
10/12/2019 64.00p 65.00p 64.00p 64.50p 105230
09/12/2019 64.25p 64.25p 63.83p 64.00p 27242
06/12/2019 64.50p 65.50p 63.50p 64.25p 31886
05/12/2019 64.50p 64.50p 64.35p 64.50p 3777
04/12/2019 66.00p 66.00p 64.90p 65.00p 800349
03/12/2019 65.00p 66.00p 65.00p 66.00p 759084
02/12/2019 65.00p 65.45p 64.04p 65.00p 31221
29/11/2019 65.50p 65.80p 64.00p 65.00p 302371
28/11/2019 65.00p 65.80p 65.00p 65.50p 37361
27/11/2019 65.00p 65.84p 64.50p 65.00p 379009
26/11/2019 65.00p 65.95p 64.00p 65.00p 54887
25/11/2019 63.00p 65.00p 62.50p 65.00p 330252
22/11/2019 61.50p 61.98p 61.50p 61.50p 24342
21/11/2019 61.50p 61.98p 61.50p 61.50p 21646
20/11/2019 61.50p 61.98p 61.50p 61.50p 7079
19/11/2019 62.00p 62.17p 61.50p 61.50p 283404
18/11/2019 61.50p 62.00p 61.50p 62.00p 92280
15/11/2019 61.50p 61.50p 61.50p 61.50p 0
14/11/2019 61.50p 62.00p 61.50p 61.50p 34000
13/11/2019 62.25p 62.25p 61.02p 61.50p 105540
12/11/2019 62.50p 62.80p 62.00p 62.25p 19136
11/11/2019 62.50p 62.84p 62.50p 62.50p 77
08/11/2019 62.50p 62.50p 62.00p 62.50p 310000
07/11/2019 62.50p 62.88p 62.50p 62.50p 30044
06/11/2019 62.50p 62.50p 62.02p 62.50p 4568
05/11/2019 62.75p 62.99p 62.50p 62.50p 2042
04/11/2019 63.50p 63.50p 62.00p 62.75p 27200
01/11/2019 64.00p 64.10p 63.50p 63.50p 4661
31/10/2019 64.00p 64.40p 63.50p 64.00p 30527
30/10/2019 64.50p 64.50p 63.00p 64.00p 5000
29/10/2019 65.00p 65.40p 64.00p 64.50p 34189
28/10/2019 65.50p 65.80p 65.00p 65.00p 3200
25/10/2019 63.75p 65.91p 63.75p 65.50p 811827
24/10/2019 63.50p 64.00p 63.50p 63.75p 50950
23/10/2019 65.50p 65.50p 63.00p 63.50p 816793
22/10/2019 65.50p 65.50p 65.50p 65.50p 0
21/10/2019 65.50p 65.50p 64.50p 65.50p 28668
18/10/2019 65.50p 65.50p 65.32p 65.50p 7654
17/10/2019 65.50p 65.50p 65.32p 65.50p 340
16/10/2019 65.50p 65.50p 65.34p 65.50p 6
15/10/2019 65.50p 65.50p 65.07p 65.50p 53031
14/10/2019 65.50p 65.50p 65.35p 65.50p 38240
11/10/2019 65.50p 65.50p 65.05p 65.50p 13900
10/10/2019 65.50p 65.50p 65.35p 65.50p 1369
09/10/2019 65.50p 65.50p 65.05p 65.50p 6804
08/10/2019 65.50p 65.50p 65.05p 65.50p 2524
07/10/2019 65.50p 65.50p 65.35p 65.50p 400
04/10/2019 65.50p 65.50p 65.35p 65.50p 37888
03/10/2019 65.50p 65.50p 65.00p 65.50p 2584
02/10/2019 65.50p 65.50p 65.00p 65.50p 3000
01/10/2019 65.50p 65.50p 65.35p 65.50p 37888
30/09/2019 65.50p 65.50p 65.00p 65.50p 81149
27/09/2019 65.50p 65.50p 65.00p 65.50p 41887
26/09/2019 65.50p 65.50p 65.00p 65.50p 58037
25/09/2019 65.50p 65.50p 65.40p 65.50p 174265
24/09/2019 65.50p 65.50p 65.00p 65.50p 38885
23/09/2019 65.50p 65.68p 65.00p 65.50p 6004
20/09/2019 65.50p 66.00p 65.02p 65.50p 25134
19/09/2019 65.50p 65.75p 65.02p 65.50p 2449
18/09/2019 66.50p 66.50p 65.01p 65.50p 43173
17/09/2019 66.50p 66.79p 66.44p 66.50p 28271
16/09/2019 66.50p 66.84p 66.25p 66.50p 72003
13/09/2019 66.50p 66.90p 66.25p 66.50p 144436
12/09/2019 67.50p 67.50p 66.10p 66.50p 34480
11/09/2019 67.50p 67.50p 67.00p 67.50p 118842
10/09/2019 67.50p 67.50p 66.51p 67.50p 112632
09/09/2019 67.50p 67.50p 66.03p 67.50p 80164
06/09/2019 67.50p 67.50p 67.40p 67.50p 6500
05/09/2019 68.00p 68.00p 66.03p 67.50p 110360
04/09/2019 68.00p 68.00p 67.00p 68.00p 17385
03/09/2019 68.00p 68.00p 67.00p 68.00p 24650

*Close Price adjusted for both dividends and splits