Brighton Pier Group (The) (PIER) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brighton Pier Group (The)

Date Open High Low Close* Volume
26/04/2017 98.50p 98.50p 92.00p 96.00p 61943
25/04/2017 102.50p 103.30p 98.00p 98.50p 64550
24/04/2017 102.50p 102.50p 102.50p 102.50p 0
21/04/2017 102.50p 102.50p 102.50p 102.50p 0
20/04/2017 102.50p 103.40p 102.50p 102.50p 1000
19/04/2017 102.50p 102.50p 102.50p 102.50p 0
18/04/2017 102.50p 105.00p 100.25p 102.50p 7180
13/04/2017 102.50p 103.50p 100.25p 102.50p 6000
12/04/2017 102.00p 103.00p 102.00p 102.50p 3456
11/04/2017 101.00p 103.00p 100.00p 102.00p 3087
10/04/2017 102.50p 102.50p 100.00p 101.00p 4955
07/04/2017 102.50p 104.50p 100.00p 102.50p 14074
06/04/2017 105.50p 107.00p 101.00p 102.50p 18261
05/04/2017 105.50p 105.50p 103.00p 105.50p 869
04/04/2017 105.50p 105.50p 103.00p 105.50p 2000
03/04/2017 105.50p 107.50p 104.00p 105.50p 6349
31/03/2017 105.50p 105.50p 105.50p 105.50p 0
30/03/2017 105.50p 107.50p 105.50p 105.50p 9111
29/03/2017 105.50p 107.00p 105.50p 105.50p 1203
28/03/2017 106.50p 106.50p 105.50p 105.50p 0
27/03/2017 106.50p 106.50p 106.50p 106.50p 0
24/03/2017 106.50p 108.30p 104.00p 106.50p 16917
23/03/2017 106.50p 108.40p 106.50p 106.50p 1914
22/03/2017 109.00p 109.85p 103.10p 106.50p 36240
21/03/2017 110.50p 111.40p 108.75p 109.00p 55976
20/03/2017 109.50p 110.20p 109.50p 109.50p 360
17/03/2017 111.50p 111.50p 108.00p 109.50p 15412
16/03/2017 111.00p 112.40p 110.00p 111.50p 8661
15/03/2017 112.50p 113.00p 110.41p 111.00p 10167
14/03/2017 113.50p 115.00p 110.00p 112.50p 3215
13/03/2017 113.50p 113.50p 113.50p 113.50p 0
10/03/2017 113.50p 113.50p 113.50p 113.50p 0
09/03/2017 115.00p 115.00p 112.00p 113.50p 10396
08/03/2017 115.00p 117.00p 115.00p 115.00p 275
07/03/2017 116.50p 118.00p 115.00p 115.00p 7461
06/03/2017 116.50p 117.00p 116.00p 116.50p 6000
03/03/2017 116.50p 118.00p 116.50p 116.50p 1864
02/03/2017 116.50p 118.00p 116.50p 116.50p 6000
01/03/2017 116.50p 118.00p 116.50p 116.50p 12400
28/02/2017 119.00p 119.50p 115.00p 116.50p 19422
27/02/2017 122.50p 122.50p 119.00p 119.00p 2673
24/02/2017 122.50p 125.70p 121.00p 122.50p 14576
23/02/2017 122.50p 122.50p 122.50p 122.50p 0
22/02/2017 122.50p 125.70p 122.50p 122.50p 24770
21/02/2017 122.50p 123.50p 122.50p 122.50p 785
20/02/2017 123.50p 125.70p 122.50p 122.50p 1650
17/02/2017 123.50p 125.70p 123.50p 123.50p 4409
16/02/2017 124.50p 125.75p 122.00p 123.50p 5325
15/02/2017 108.50p 130.00p 108.50p 124.50p 111500
14/02/2017 108.50p 110.00p 108.50p 108.50p 53100
13/02/2017 108.50p 108.50p 108.50p 108.50p 0
10/02/2017 108.50p 112.00p 108.50p 108.50p 14000
09/02/2017 108.50p 108.50p 108.50p 108.50p 0
08/02/2017 108.50p 108.50p 108.50p 108.50p 0
07/02/2017 108.50p 108.50p 108.50p 108.50p 0
06/02/2017 108.50p 108.50p 108.50p 108.50p 0
03/02/2017 108.50p 111.50p 108.50p 108.50p 159
02/02/2017 108.50p 108.50p 108.50p 108.50p 0
01/02/2017 108.50p 108.50p 106.00p 108.50p 50000
31/01/2017 108.50p 108.50p 108.50p 108.50p 0
30/01/2017 108.50p 108.50p 108.50p 108.50p 0
27/01/2017 108.50p 108.50p 108.50p 108.50p 0
26/01/2017 108.50p 108.50p 105.00p 108.50p 30244
25/01/2017 108.50p 108.50p 108.50p 108.50p 0
24/01/2017 108.50p 108.50p 108.50p 108.50p 0
23/01/2017 108.50p 108.50p 108.50p 108.50p 0
20/01/2017 108.50p 112.00p 106.00p 108.50p 5556
19/01/2017 108.50p 108.50p 108.50p 108.50p 0
18/01/2017 108.50p 112.00p 108.50p 108.50p 1776
17/01/2017 108.50p 108.50p 106.00p 108.50p 28618
16/01/2017 108.50p 108.50p 106.00p 108.50p 6282
13/01/2017 108.50p 110.25p 108.50p 108.50p 4795
12/01/2017 108.50p 108.50p 108.50p 108.50p 0
11/01/2017 109.00p 109.00p 107.00p 108.50p 12130
10/01/2017 109.00p 111.00p 107.00p 109.00p 3039
09/01/2017 109.50p 109.50p 107.00p 109.50p 16500
06/01/2017 109.50p 109.50p 106.00p 109.50p 3600
05/01/2017 109.50p 109.50p 109.50p 109.50p 0
04/01/2017 109.50p 109.85p 106.00p 109.50p 51270
03/01/2017 111.50p 111.50p 107.00p 109.50p 5000
30/12/2016 111.50p 111.50p 111.50p 111.50p 0
29/12/2016 111.50p 111.50p 111.50p 111.50p 0
28/12/2016 111.50p 111.50p 111.50p 111.50p 2690
23/12/2016 111.50p 111.50p 111.50p 111.50p 0
22/12/2016 111.50p 111.50p 111.50p 111.50p 0
21/12/2016 111.50p 111.50p 111.50p 111.50p 0
20/12/2016 111.50p 111.50p 111.50p 111.50p 0
19/12/2016 111.50p 111.50p 110.00p 111.50p 3000
16/12/2016 111.50p 111.50p 111.50p 111.50p 0
15/12/2016 113.00p 113.00p 110.00p 111.50p 5000
14/12/2016 113.00p 113.00p 113.00p 113.00p 0
13/12/2016 113.00p 113.00p 113.00p 113.00p 0
12/12/2016 113.00p 113.00p 113.00p 113.00p 0
09/12/2016 113.00p 113.00p 113.00p 113.00p 0
08/12/2016 113.00p 113.00p 113.00p 113.00p 0
07/12/2016 114.00p 114.00p 110.00p 113.00p 11855
06/12/2016 114.00p 114.00p 114.00p 114.00p 0
05/12/2016 115.00p 115.00p 114.00p 114.00p 0
02/12/2016 115.50p 115.50p 111.00p 115.00p 2500
01/12/2016 115.50p 115.50p 115.50p 115.50p 0
30/11/2016 115.50p 115.50p 115.50p 115.50p 0
29/11/2016 115.50p 115.50p 111.00p 115.50p 4005
28/11/2016 113.00p 119.70p 113.00p 115.50p 13635
25/11/2016 113.00p 113.00p 113.00p 113.00p 0
24/11/2016 113.00p 113.00p 113.00p 113.00p 0
23/11/2016 113.00p 113.00p 111.00p 113.00p 1355
22/11/2016 113.00p 113.00p 111.00p 113.00p 1500
21/11/2016 113.00p 113.00p 113.00p 113.00p 0
18/11/2016 113.00p 113.00p 113.00p 113.00p 0
17/11/2016 113.00p 113.00p 113.00p 113.00p 0
16/11/2016 113.00p 113.00p 113.00p 113.00p 0
15/11/2016 113.00p 113.00p 111.20p 113.00p 5527
14/11/2016 113.00p 113.00p 113.00p 113.00p 0
11/11/2016 113.00p 115.00p 113.00p 113.00p 5000
10/11/2016 112.50p 113.00p 112.00p 113.00p 0
09/11/2016 106.00p 112.00p 106.00p 112.00p 18189
08/11/2016 106.50p 106.50p 106.50p 106.50p 0
07/11/2016 106.50p 106.50p 103.00p 106.50p 1663
04/11/2016 110.50p 110.50p 103.00p 106.50p 4636
03/11/2016 116.50p 116.50p 105.00p 110.50p 14887
02/11/2016 116.50p 116.50p 112.45p 116.50p 1000
01/11/2016 123.50p 124.50p 116.50p 116.50p 10295
31/10/2016 123.50p 123.50p 120.50p 123.50p 2000
28/10/2016 127.50p 127.50p 120.50p 123.50p 6900
27/10/2016 127.50p 127.50p 127.50p 127.50p 0
26/10/2016 127.50p 127.50p 127.50p 127.50p 0
25/10/2016 127.50p 127.50p 127.50p 127.50p 0
24/10/2016 127.50p 129.25p 127.50p 127.50p 19
21/10/2016 127.50p 127.50p 127.50p 127.50p 0
20/10/2016 127.50p 130.00p 127.50p 127.50p 102
19/10/2016 127.50p 127.50p 125.00p 127.50p 20753
18/10/2016 131.00p 131.00p 125.90p 127.50p 17877
17/10/2016 131.50p 131.50p 128.60p 131.00p 402
14/10/2016 132.50p 132.50p 130.00p 131.00p 1000
13/10/2016 132.50p 132.50p 131.25p 132.50p 2000
12/10/2016 134.00p 134.00p 131.60p 132.50p 2722
11/10/2016 134.00p 136.80p 134.00p 134.00p 1822
10/10/2016 134.00p 136.80p 132.00p 134.00p 1893
07/10/2016 134.00p 137.00p 131.60p 134.00p 12886
06/10/2016 134.00p 137.00p 134.00p 134.00p 87
05/10/2016 134.00p 137.00p 134.00p 134.00p 2000
04/10/2016 134.00p 137.00p 130.00p 134.00p 6800
03/10/2016 134.00p 137.00p 134.00p 134.00p 1033
30/09/2016 131.00p 139.00p 130.00p 134.00p 87529
29/09/2016 127.50p 135.00p 127.50p 133.50p 32268
28/09/2016 125.50p 129.00p 125.50p 127.50p 5500
27/09/2016 125.00p 128.04p 121.40p 125.50p 4333
26/09/2016 127.50p 127.50p 124.00p 125.00p 24080
23/09/2016 127.50p 129.00p 126.00p 127.50p 7080
22/09/2016 127.50p 129.50p 126.00p 127.50p 7330
21/09/2016 127.50p 130.00p 127.50p 127.50p 738
20/09/2016 126.00p 129.50p 126.00p 127.50p 96816
19/09/2016 126.00p 126.00p 126.00p 126.00p 0
16/09/2016 126.00p 126.00p 125.05p 126.00p 1061
15/09/2016 126.00p 128.00p 126.00p 126.00p 5711
14/09/2016 126.00p 126.00p 125.05p 126.00p 981
13/09/2016 125.50p 127.00p 125.50p 126.00p 11000
12/09/2016 125.50p 125.50p 125.50p 125.50p 0
09/09/2016 125.50p 126.00p 125.50p 125.50p 8000
08/09/2016 125.50p 126.50p 125.05p 125.50p 31452
07/09/2016 125.50p 126.70p 125.50p 125.50p 1578
06/09/2016 125.50p 125.50p 125.00p 125.50p 2500
05/09/2016 124.50p 126.70p 124.50p 125.50p 9493
02/09/2016 118.50p 126.00p 118.50p 124.50p 23218
01/09/2016 117.50p 122.00p 116.00p 118.50p 15576
31/08/2016 114.50p 120.00p 114.50p 117.50p 15528
30/08/2016 108.50p 117.00p 108.50p 114.50p 50411
26/08/2016 104.00p 110.00p 102.00p 108.50p 175903
25/08/2016 103.50p 104.00p 102.00p 104.00p 1322806
24/08/2016 103.50p 103.50p 101.00p 103.50p 1000
23/08/2016 100.00p 105.00p 99.00p 103.50p 29491
22/08/2016 99.50p 101.40p 99.50p 100.00p 6050
19/08/2016 99.50p 99.50p 99.50p 99.50p 0
18/08/2016 99.50p 99.50p 99.50p 99.50p 0
17/08/2016 98.00p 101.00p 97.10p 99.50p 37632
16/08/2016 98.50p 99.50p 98.50p 98.50p 15000
15/08/2016 98.50p 99.40p 98.00p 98.50p 30402
12/08/2016 97.00p 98.50p 97.00p 98.50p 22989
11/08/2016 96.50p 98.00p 96.50p 97.00p 288111
10/08/2016 96.50p 96.50p 96.50p 96.50p 2548
09/08/2016 92.50p 100.00p 92.50p 96.50p 38471
08/08/2016 92.50p 94.00p 91.00p 92.50p 28774
05/08/2016 92.50p 92.50p 91.20p 92.50p 134
04/08/2016 92.50p 92.50p 92.50p 92.50p 0
03/08/2016 92.50p 92.50p 92.50p 92.50p 0
02/08/2016 92.50p 92.50p 92.50p 92.50p 66373
01/08/2016 92.50p 92.50p 92.50p 92.50p 0
29/07/2016 92.50p 94.75p 92.50p 92.50p 1000
28/07/2016 92.50p 94.75p 91.20p 92.50p 3640
27/07/2016 92.50p 94.00p 92.50p 92.50p 679
26/07/2016 92.50p 92.50p 92.50p 92.50p 0
25/07/2016 92.50p 92.50p 92.50p 92.50p 0
22/07/2016 92.50p 92.50p 92.50p 92.50p 0
21/07/2016 91.00p 94.45p 91.00p 92.50p 15054
20/07/2016 92.50p 92.50p 92.50p 92.50p 0
19/07/2016 92.50p 92.50p 91.00p 92.50p 250000
18/07/2016 92.50p 92.50p 92.50p 92.50p 0
15/07/2016 92.50p 92.50p 90.50p 92.50p 3000
14/07/2016 90.50p 93.65p 90.50p 92.50p 4018
13/07/2016 88.50p 90.50p 87.00p 90.50p 14007

*Close Price adjusted for both dividends and splits