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
25/09/2015 70.00p 70.00p 63.00p 67.50p 31250
24/09/2015 70.00p 70.00p 70.00p 70.00p 0
23/09/2015 70.00p 70.00p 70.00p 70.00p 0
22/09/2015 70.00p 70.60p 68.50p 70.00p 3942
21/09/2015 70.00p 70.60p 70.00p 70.00p 1450
18/09/2015 70.00p 70.60p 68.50p 70.00p 12988
17/09/2015 70.00p 70.60p 70.00p 70.00p 362
16/09/2015 70.00p 70.00p 70.00p 70.00p 0
15/09/2015 70.00p 70.00p 70.00p 70.00p 0
14/09/2015 70.00p 70.00p 70.00p 70.00p 0
11/09/2015 70.00p 70.00p 70.00p 70.00p 0
10/09/2015 70.00p 70.65p 70.00p 70.00p 2500
09/09/2015 70.00p 70.00p 70.00p 70.00p 0
08/09/2015 70.00p 70.00p 70.00p 70.00p 0
07/09/2015 70.00p 70.00p 70.00p 70.00p 0
04/09/2015 70.00p 70.00p 70.00p 70.00p 0
03/09/2015 70.00p 71.20p 70.00p 70.00p 2850
02/09/2015 70.00p 70.00p 70.00p 70.00p 0
01/09/2015 70.00p 70.65p 70.00p 70.00p 559
28/08/2015 70.00p 71.20p 70.00p 70.00p 15268
27/08/2015 70.00p 70.00p 70.00p 70.00p 0
26/08/2015 70.00p 70.00p 70.00p 70.00p 0
25/08/2015 70.00p 71.20p 70.00p 70.00p 2000
24/08/2015 71.00p 71.00p 68.00p 70.00p 3537
21/08/2015 71.00p 72.00p 70.80p 71.00p 13394
20/08/2015 71.00p 72.00p 70.80p 71.00p 83715
19/08/2015 65.00p 72.00p 65.00p 71.00p 88656
18/08/2015 65.00p 65.00p 62.90p 65.00p 1000
17/08/2015 65.00p 67.75p 65.00p 65.00p 7307
14/08/2015 65.00p 65.00p 65.00p 65.00p 0
13/08/2015 65.00p 65.00p 65.00p 65.00p 0
12/08/2015 65.00p 65.00p 65.00p 65.00p 0
11/08/2015 65.00p 65.00p 62.15p 65.00p 7699
10/08/2015 65.00p 65.00p 62.15p 65.00p 360
07/08/2015 65.00p 65.00p 65.00p 65.00p 0
06/08/2015 65.00p 65.00p 65.00p 65.00p 0
05/08/2015 64.50p 67.00p 62.10p 65.00p 11521
04/08/2015 64.50p 66.25p 62.00p 64.50p 3573
03/08/2015 64.50p 66.25p 64.50p 64.50p 2000
31/07/2015 64.50p 66.00p 64.50p 64.50p 4291
30/07/2015 64.50p 64.50p 64.50p 64.50p 0
29/07/2015 64.50p 64.50p 64.50p 64.50p 0
28/07/2015 64.50p 64.50p 64.50p 64.50p 0
27/07/2015 64.50p 65.00p 64.50p 64.50p 769
24/07/2015 64.50p 64.50p 64.50p 64.50p 0
23/07/2015 64.50p 64.50p 64.50p 64.50p 0
22/07/2015 64.50p 65.00p 64.50p 64.50p 279
21/07/2015 62.50p 64.50p 60.00p 64.50p 3972
20/07/2015 62.50p 62.50p 62.50p 62.50p 0
17/07/2015 62.50p 64.25p 62.50p 62.50p 1500
16/07/2015 62.50p 62.50p 62.50p 62.50p 0
15/07/2015 62.50p 62.50p 60.25p 62.50p 151
14/07/2015 62.50p 62.50p 62.50p 62.50p 0
13/07/2015 62.50p 62.50p 62.50p 62.50p 0
10/07/2015 62.50p 62.50p 62.50p 62.50p 0
09/07/2015 62.50p 62.50p 62.50p 62.50p 0
08/07/2015 62.50p 62.50p 62.50p 62.50p 0
07/07/2015 62.50p 62.50p 62.50p 62.50p 0
06/07/2015 62.50p 64.25p 62.50p 62.50p 8895
03/07/2015 62.50p 64.00p 62.50p 62.50p 4000
02/07/2015 62.50p 62.50p 60.25p 62.50p 1494
01/07/2015 62.50p 62.50p 62.50p 62.50p 0
30/06/2015 62.50p 64.00p 62.50p 62.50p 664
29/06/2015 62.50p 64.25p 60.25p 62.50p 7413
26/06/2015 63.50p 65.90p 63.50p 63.50p 3775
25/06/2015 63.50p 64.20p 63.50p 63.50p 119
24/06/2015 63.50p 65.95p 63.50p 63.50p 7000
23/06/2015 63.50p 65.95p 63.50p 63.50p 360
22/06/2015 63.50p 65.95p 63.50p 63.50p 7045
19/06/2015 63.50p 67.00p 63.50p 63.50p 9825
18/06/2015 62.50p 67.00p 61.50p 63.50p 93496
17/06/2015 62.50p 64.50p 62.00p 62.50p 12802
16/06/2015 62.50p 65.00p 62.00p 62.50p 17458
15/06/2015 47.50p 67.00p 47.50p 62.50p 119742
12/06/2015 48.50p 48.50p 48.50p 48.50p 0
11/06/2015 48.50p 48.50p 48.50p 48.50p 0
10/06/2015 48.50p 48.50p 48.50p 48.50p 0
09/06/2015 48.50p 48.50p 48.50p 48.50p 0
08/06/2015 48.50p 48.50p 48.50p 48.50p 0
05/06/2015 48.50p 48.50p 48.50p 48.50p 0
04/06/2015 48.50p 48.50p 48.50p 48.50p 0
03/06/2015 48.50p 49.40p 48.50p 48.50p 2000
02/06/2015 48.00p 49.20p 48.00p 48.50p 3500
01/06/2015 48.00p 48.00p 48.00p 48.00p 0
29/05/2015 48.00p 48.00p 48.00p 48.00p 0
28/05/2015 48.00p 49.20p 48.00p 48.00p 134
27/05/2015 48.00p 48.00p 48.00p 48.00p 0
26/05/2015 48.00p 49.00p 48.00p 48.00p 10000
22/05/2015 47.00p 48.00p 47.00p 48.00p 1000
21/05/2015 46.50p 47.00p 46.50p 47.00p 2203
20/05/2015 45.50p 46.50p 41.00p 46.50p 57000
19/05/2015 45.50p 45.50p 45.50p 45.50p 0
18/05/2015 45.50p 45.50p 45.50p 45.50p 0
15/05/2015 46.00p 46.00p 45.00p 45.50p 2151
14/05/2015 46.00p 46.00p 46.00p 46.00p 0
13/05/2015 46.00p 46.00p 45.00p 46.00p 1000
12/05/2015 46.00p 46.00p 45.00p 46.00p 2100
11/05/2015 46.00p 46.00p 46.00p 46.00p 0
08/05/2015 46.00p 46.00p 46.00p 46.00p 0
07/05/2015 47.50p 47.50p 44.16p 46.00p 3012
06/05/2015 47.50p 47.50p 47.50p 47.50p 0
05/05/2015 47.50p 47.50p 47.50p 47.50p 0
01/05/2015 47.50p 47.50p 47.00p 47.50p 2000
30/04/2015 47.50p 47.50p 47.50p 47.50p 0
29/04/2015 47.50p 47.50p 47.50p 47.50p 0
28/04/2015 47.50p 47.50p 47.50p 47.50p 0
27/04/2015 47.50p 47.50p 47.50p 47.50p 0
24/04/2015 47.50p 47.50p 47.00p 47.50p 635
23/04/2015 47.50p 47.50p 47.45p 47.50p 1500
22/04/2015 48.50p 48.50p 48.00p 48.50p 4000
21/04/2015 48.50p 48.50p 48.50p 48.50p 0
20/04/2015 48.50p 48.50p 48.50p 48.50p 0
17/04/2015 48.50p 48.50p 48.00p 48.50p 2114
16/04/2015 48.50p 48.50p 48.00p 48.50p 3000
15/04/2015 48.50p 48.50p 48.50p 48.50p 0
14/04/2015 50.00p 50.00p 48.50p 48.50p 0
13/04/2015 50.00p 50.00p 50.00p 50.00p 0
10/04/2015 50.00p 50.00p 47.00p 50.00p 1120
09/04/2015 50.00p 50.00p 47.00p 50.00p 1164
08/04/2015 50.00p 50.00p 50.00p 50.00p 3000
07/04/2015 50.00p 50.00p 50.00p 50.00p 0
02/04/2015 50.00p 50.00p 47.00p 50.00p 40000
01/04/2015 50.00p 50.00p 50.00p 50.00p 0
31/03/2015 50.00p 50.00p 50.00p 50.00p 0
30/03/2015 50.00p 50.00p 50.00p 50.00p 770
27/03/2015 50.50p 50.50p 48.00p 50.00p 1840
26/03/2015 51.50p 51.50p 48.00p 50.50p 53223
25/03/2015 63.50p 63.50p 40.00p 51.50p 142910
24/03/2015 92.50p 92.50p 92.50p 92.50p 0
23/03/2015 92.50p 92.50p 92.50p 92.50p 0
20/03/2015 92.50p 92.50p 92.50p 92.50p 198
19/03/2015 92.50p 92.50p 90.75p 92.50p 144000
18/03/2015 92.50p 92.50p 91.00p 92.50p 1093
17/03/2015 92.50p 95.00p 92.50p 92.50p 315
16/03/2015 96.50p 96.50p 90.00p 92.50p 6000
13/03/2015 96.50p 96.50p 96.50p 96.50p 0
12/03/2015 96.50p 96.50p 90.00p 96.50p 10000
11/03/2015 96.50p 98.50p 96.50p 96.50p 0
10/03/2015 98.50p 98.50p 95.00p 98.50p 8790
09/03/2015 98.50p 98.50p 98.50p 98.50p 0
06/03/2015 98.50p 98.50p 97.00p 98.50p 3
05/03/2015 98.50p 98.90p 98.50p 98.50p 2012
04/03/2015 98.50p 98.50p 97.00p 97.00p 12000
03/03/2015 98.50p 98.50p 97.04p 98.50p 140
02/03/2015 98.50p 98.50p 97.00p 98.50p 1712
27/02/2015 98.50p 98.50p 98.50p 98.50p 0
26/02/2015 98.50p 98.50p 98.50p 98.50p 0
25/02/2015 98.50p 98.50p 98.50p 98.50p 0
24/02/2015 98.50p 98.50p 98.50p 98.50p 0
23/02/2015 99.50p 99.50p 97.75p 98.50p 1375
20/02/2015 101.00p 101.00p 99.50p 99.50p 1000
19/02/2015 101.00p 101.00p 101.00p 101.00p 0
18/02/2015 101.00p 101.00p 100.50p 101.00p 509
17/02/2015 101.00p 101.00p 101.00p 101.00p 0
16/02/2015 101.00p 101.00p 100.50p 101.00p 1100
13/02/2015 101.00p 101.00p 101.00p 101.00p 0
12/02/2015 101.00p 101.00p 101.00p 101.00p 0
11/02/2015 101.00p 101.00p 101.00p 101.00p 0
10/02/2015 98.50p 101.00p 98.50p 101.00p 11000
09/02/2015 98.50p 98.50p 98.00p 98.50p 1704
06/02/2015 98.50p 98.50p 98.00p 98.50p 338500
05/02/2015 98.50p 99.00p 98.50p 98.50p 0
04/02/2015 98.50p 98.50p 98.50p 98.50p 0
03/02/2015 98.50p 98.50p 98.50p 98.50p 0
02/02/2015 98.50p 98.50p 98.00p 98.50p 0
30/01/2015 98.00p 98.00p 98.00p 98.00p 0
29/01/2015 98.00p 98.00p 98.00p 98.00p 0
28/01/2015 98.00p 98.00p 98.00p 98.00p 0
27/01/2015 98.00p 98.00p 98.00p 98.00p 0
26/01/2015 98.00p 98.00p 98.00p 98.00p 0
23/01/2015 98.00p 99.00p 98.00p 98.00p 15000
22/01/2015 98.00p 98.00p 97.10p 98.00p 14260
21/01/2015 98.00p 98.00p 98.00p 98.00p 0
20/01/2015 98.00p 98.00p 98.00p 98.00p 0
19/01/2015 98.00p 98.00p 98.00p 98.00p 0
16/01/2015 98.00p 98.00p 98.00p 98.00p 0
15/01/2015 98.00p 98.00p 97.00p 98.00p 2044
14/01/2015 98.00p 98.00p 98.00p 98.00p 0
13/01/2015 98.00p 98.00p 98.00p 98.00p 0
12/01/2015 101.00p 101.00p 97.00p 98.00p 1000
09/01/2015 98.00p 98.00p 98.00p 98.00p 0
08/01/2015 98.00p 98.00p 97.00p 98.00p 2615
07/01/2015 98.00p 98.00p 98.00p 98.00p 0
06/01/2015 98.00p 98.00p 98.00p 98.00p 0
05/01/2015 102.50p 102.50p 98.00p 98.00p 5000
02/01/2015 102.50p 102.50p 102.50p 102.50p 0
31/12/2014 103.50p 103.50p 98.00p 102.50p 28930
30/12/2014 103.50p 103.50p 103.50p 103.50p 0
29/12/2014 106.00p 106.00p 102.00p 103.50p 16950
24/12/2014 106.00p 106.00p 106.00p 106.00p 0
23/12/2014 106.00p 106.00p 105.50p 106.00p 20000
22/12/2014 106.00p 106.00p 105.00p 106.00p 231
19/12/2014 108.50p 108.50p 103.00p 106.00p 7500
18/12/2014 110.00p 110.00p 108.00p 108.50p 250
17/12/2014 110.00p 110.00p 110.00p 110.00p 0
16/12/2014 110.00p 110.00p 105.00p 110.00p 2789
15/12/2014 110.00p 110.00p 110.00p 110.00p 0
12/12/2014 110.00p 113.00p 110.00p 110.00p 0
11/12/2014 110.00p 110.00p 110.00p 110.00p 0
10/12/2014 110.00p 110.00p 110.00p 110.00p 0

*Close Price adjusted for both dividends and splits