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
17/12/2021 65.00p 65.00p 63.48p 65.00p 320
16/12/2021 67.00p 67.00p 61.82p 65.00p 16695
15/12/2021 69.00p 69.00p 67.00p 67.00p 8353
14/12/2021 70.00p 71.50p 68.00p 69.00p 11598
13/12/2021 70.00p 72.00p 70.00p 70.00p 7067
10/12/2021 73.00p 74.00p 68.66p 70.00p 15604
09/12/2021 73.00p 73.00p 71.96p 73.00p 1000
08/12/2021 70.00p 74.00p 68.15p 73.00p 10610
07/12/2021 70.00p 72.00p 68.15p 70.00p 1623
06/12/2021 70.00p 72.00p 69.25p 70.00p 2708
03/12/2021 70.00p 72.00p 70.00p 70.00p 6634
02/12/2021 70.00p 70.00p 70.00p 70.00p 11000
01/12/2021 69.50p 71.00p 68.00p 70.00p 7010
30/11/2021 67.50p 72.00p 67.50p 68.00p 10664
29/11/2021 67.50p 69.25p 66.75p 67.50p 7592
26/11/2021 74.50p 77.00p 65.70p 67.50p 65521
25/11/2021 74.50p 76.96p 73.88p 75.00p 38905
24/11/2021 70.00p 76.00p 70.00p 74.00p 38168
23/11/2021 68.00p 72.00p 66.08p 70.00p 99240
22/11/2021 71.50p 73.00p 66.00p 70.50p 40918
19/11/2021 74.00p 75.00p 70.00p 71.50p 34707
18/11/2021 74.00p 75.70p 73.00p 74.00p 5003
17/11/2021 74.00p 76.00p 73.00p 74.00p 4183
16/11/2021 74.50p 76.00p 72.00p 74.00p 8992
15/11/2021 74.50p 74.50p 72.26p 74.50p 323
12/11/2021 74.50p 76.00p 72.26p 74.50p 9860
11/11/2021 74.50p 76.25p 72.26p 74.50p 3690
10/11/2021 76.50p 77.70p 73.00p 74.50p 30448
09/11/2021 71.00p 78.00p 71.00p 76.50p 102103
08/11/2021 76.50p 78.00p 69.00p 71.00p 50713
05/11/2021 75.50p 78.13p 73.90p 76.50p 23253
04/11/2021 75.00p 76.50p 73.00p 75.50p 47667
03/11/2021 71.00p 77.80p 70.55p 75.00p 122787
02/11/2021 72.00p 72.90p 70.00p 71.00p 40999
01/11/2021 77.50p 83.00p 72.00p 72.00p 146896
29/10/2021 67.50p 79.00p 66.00p 66.00p 31950
28/10/2021 67.50p 70.00p 66.35p 67.50p 6143
27/10/2021 67.50p 70.30p 66.01p 67.50p 31529
26/10/2021 67.50p 70.00p 65.50p 67.50p 14256
25/10/2021 68.50p 70.00p 65.00p 67.50p 47219
22/10/2021 68.50p 69.00p 67.52p 68.50p 3656
21/10/2021 68.50p 69.00p 68.50p 68.50p 2885
20/10/2021 68.50p 68.50p 67.52p 68.50p 25024
19/10/2021 68.50p 69.00p 67.36p 68.50p 7195
18/10/2021 70.00p 72.00p 67.00p 68.50p 13447
15/10/2021 70.50p 72.00p 67.77p 70.00p 27181
14/10/2021 72.50p 74.03p 67.02p 70.50p 56633
13/10/2021 72.50p 74.24p 70.10p 72.50p 47617
12/10/2021 66.00p 74.75p 66.00p 72.50p 69888
11/10/2021 62.50p 69.23p 62.50p 66.00p 117644
08/10/2021 60.50p 67.90p 60.00p 62.50p 202945
07/10/2021 48.50p 53.50p 47.00p 53.50p 55513
06/10/2021 55.00p 55.00p 48.20p 48.50p 60962
05/10/2021 58.00p 58.00p 54.00p 55.00p 12635
04/10/2021 58.00p 58.72p 58.00p 58.00p 2855
01/10/2021 59.00p 61.00p 55.00p 58.00p 11957
30/09/2021 60.00p 60.00p 56.50p 59.00p 3939
29/09/2021 60.00p 60.50p 60.00p 60.00p 31
28/09/2021 61.50p 62.00p 58.00p 59.50p 14441
27/09/2021 63.00p 63.00p 59.25p 61.50p 51266
24/09/2021 63.00p 65.00p 62.00p 63.00p 22712
23/09/2021 63.50p 64.75p 62.00p 63.00p 2219
22/09/2021 63.50p 64.75p 62.24p 63.50p 1534
21/09/2021 64.50p 64.85p 62.00p 63.50p 3130
20/09/2021 65.00p 66.00p 62.25p 64.50p 11425
17/09/2021 65.00p 66.44p 65.00p 65.00p 15051
16/09/2021 65.00p 65.00p 63.00p 65.00p 7000
15/09/2021 65.50p 65.50p 64.15p 65.00p 3497
14/09/2021 66.00p 66.56p 64.16p 65.50p 8859
13/09/2021 65.00p 67.00p 64.03p 66.00p 14865
10/09/2021 67.00p 68.00p 65.00p 65.00p 11534
09/09/2021 67.00p 67.00p 65.00p 67.00p 18636
08/09/2021 65.50p 68.35p 64.00p 67.00p 41675
07/09/2021 65.50p 67.15p 65.50p 65.50p 1780
06/09/2021 65.50p 65.80p 63.33p 65.50p 31
03/09/2021 65.50p 65.50p 63.25p 65.50p 6634
02/09/2021 66.00p 68.00p 63.00p 65.50p 17611
01/09/2021 66.00p 66.00p 64.60p 66.00p 13211
31/08/2021 66.00p 66.00p 64.20p 66.00p 5008
30/08/2021 66.00p 66.00p 64.20p 66.00p 3362
27/08/2021 66.00p 66.00p 64.20p 66.00p 3362
26/08/2021 66.00p 66.00p 64.10p 66.00p 324
25/08/2021 64.00p 66.00p 64.00p 66.00p 34722
24/08/2021 64.00p 64.40p 63.00p 64.00p 13483
23/08/2021 64.00p 64.40p 63.02p 64.00p 13474
20/08/2021 66.00p 68.00p 63.00p 64.00p 14264
19/08/2021 66.00p 66.00p 63.00p 66.00p 9862
18/08/2021 66.00p 66.00p 64.04p 66.00p 11176
17/08/2021 66.50p 68.00p 64.20p 66.00p 2729
16/08/2021 66.50p 66.50p 65.00p 66.50p 3082
13/08/2021 66.50p 66.50p 65.06p 66.50p 770
12/08/2021 66.50p 66.50p 66.35p 66.50p 1178
11/08/2021 66.50p 66.50p 64.11p 66.50p 8053
10/08/2021 66.50p 67.04p 65.00p 66.50p 25551
09/08/2021 67.50p 68.00p 65.15p 66.50p 4545
06/08/2021 68.00p 68.00p 67.00p 67.50p 11140
05/08/2021 68.00p 68.00p 67.04p 68.00p 5749
04/08/2021 69.00p 69.00p 67.06p 68.00p 4751
03/08/2021 65.50p 73.00p 65.50p 69.00p 63121
02/08/2021 60.50p 66.00p 60.50p 65.50p 49571
30/07/2021 59.50p 63.00p 57.84p 60.50p 17191
29/07/2021 59.00p 60.52p 59.00p 59.50p 10706
28/07/2021 59.00p 59.00p 59.00p 59.00p 0
27/07/2021 59.50p 61.00p 58.30p 59.00p 10114
26/07/2021 59.50p 60.00p 58.30p 59.50p 72
23/07/2021 59.50p 59.50p 58.25p 59.50p 3594
22/07/2021 59.50p 59.50p 59.50p 59.50p 0
21/07/2021 58.50p 61.00p 57.00p 59.50p 34449
20/07/2021 58.50p 59.84p 57.00p 58.50p 13838
19/07/2021 59.50p 61.00p 57.00p 58.50p 5076
16/07/2021 60.50p 62.00p 58.00p 59.50p 6361
15/07/2021 64.00p 65.00p 58.50p 60.50p 32649
14/07/2021 64.00p 65.00p 63.00p 64.00p 10708
13/07/2021 65.00p 65.00p 63.00p 64.00p 1574
12/07/2021 66.00p 67.68p 63.00p 65.00p 20433
09/07/2021 66.50p 68.50p 64.00p 66.00p 12629
08/07/2021 66.50p 66.50p 64.13p 66.50p 5287
07/07/2021 66.00p 69.00p 65.00p 66.50p 29149
06/07/2021 65.00p 68.00p 63.00p 66.00p 23435
05/07/2021 65.00p 66.94p 63.10p 65.00p 10740
02/07/2021 65.00p 67.00p 63.10p 65.00p 17699
01/07/2021 60.00p 66.92p 59.00p 65.00p 97751
30/06/2021 60.00p 61.62p 58.10p 60.00p 3383
29/06/2021 60.00p 62.00p 60.00p 60.00p 12172
28/06/2021 60.00p 61.68p 58.04p 60.00p 3932
25/06/2021 60.00p 62.00p 59.06p 60.00p 53919
24/06/2021 60.00p 61.97p 58.48p 60.00p 10412
23/06/2021 60.50p 60.50p 57.00p 60.00p 24508
22/06/2021 60.50p 61.88p 59.10p 60.50p 2772
21/06/2021 60.00p 61.58p 58.00p 60.50p 12209
18/06/2021 55.50p 61.94p 55.04p 60.50p 67439
17/06/2021 54.00p 57.00p 53.29p 55.50p 63824
16/06/2021 54.00p 54.32p 52.80p 54.00p 17974
15/06/2021 57.00p 57.00p 53.10p 54.00p 29952
14/06/2021 57.00p 57.00p 56.00p 57.00p 5078
11/06/2021 57.00p 57.40p 57.00p 57.00p 11364
10/06/2021 57.00p 58.00p 57.00p 57.00p 77002
09/06/2021 57.00p 58.00p 56.80p 57.00p 16478
08/06/2021 57.00p 57.95p 56.00p 57.00p 3199
07/06/2021 56.50p 58.00p 55.08p 57.00p 13919
04/06/2021 56.50p 57.59p 55.24p 56.00p 27554
03/06/2021 56.50p 57.71p 55.08p 56.00p 36710
02/06/2021 56.50p 56.50p 55.14p 56.50p 10249
01/06/2021 56.50p 57.71p 55.00p 55.00p 21825
31/05/2021 56.50p 56.50p 56.00p 56.50p 14000
28/05/2021 56.50p 56.50p 56.00p 56.50p 14000
27/05/2021 56.50p 57.00p 55.03p 56.50p 39850
26/05/2021 57.00p 57.00p 55.00p 56.50p 11805
25/05/2021 57.00p 58.00p 55.20p 57.00p 5070
24/05/2021 57.00p 58.00p 55.20p 57.00p 2724
21/05/2021 57.50p 57.50p 55.00p 57.00p 905
20/05/2021 59.00p 59.00p 55.25p 57.50p 34377
19/05/2021 60.00p 61.80p 57.00p 59.00p 114734
18/05/2021 61.00p 62.00p 58.00p 60.00p 98884
17/05/2021 61.00p 62.80p 59.60p 61.00p 45363
14/05/2021 60.50p 63.00p 59.00p 61.00p 49791
13/05/2021 59.50p 62.00p 57.00p 60.50p 11797
12/05/2021 60.00p 60.00p 58.08p 60.00p 1854
11/05/2021 59.00p 61.68p 58.00p 60.00p 10393
10/05/2021 58.00p 61.00p 56.10p 59.00p 65871
07/05/2021 58.00p 60.00p 56.10p 58.00p 18747
06/05/2021 58.00p 59.68p 56.10p 58.00p 19198
05/05/2021 58.00p 59.68p 56.10p 58.00p 5127
04/05/2021 58.00p 59.97p 56.10p 58.00p 37093
03/05/2021 58.00p 59.97p 56.68p 58.00p 30938
30/04/2021 58.00p 59.97p 56.68p 58.00p 30938
29/04/2021 58.00p 58.91p 56.16p 58.00p 42645
28/04/2021 58.50p 60.00p 56.00p 58.00p 22775
27/04/2021 59.00p 62.00p 57.06p 58.50p 34207
26/04/2021 59.00p 60.90p 57.00p 59.00p 96567
23/04/2021 58.00p 61.00p 56.50p 59.00p 47173
22/04/2021 56.50p 60.00p 55.00p 59.50p 17875
21/04/2021 55.50p 57.00p 54.05p 56.50p 139308
20/04/2021 52.00p 56.70p 50.20p 54.50p 72224
19/04/2021 53.50p 55.87p 50.20p 51.00p 39275
16/04/2021 54.00p 56.00p 51.96p 53.50p 41032
15/04/2021 55.00p 56.00p 52.00p 54.00p 98954
14/04/2021 56.50p 59.00p 52.50p 55.00p 108102
13/04/2021 47.50p 58.90p 47.50p 58.00p 329172
12/04/2021 46.50p 48.00p 45.00p 48.00p 110161
09/04/2021 43.00p 48.00p 43.00p 47.00p 135022
08/04/2021 39.50p 44.00p 39.20p 44.00p 534281
07/04/2021 39.50p 40.00p 39.10p 39.50p 75982
06/04/2021 39.00p 40.20p 38.40p 39.50p 9447
05/04/2021 38.20p 39.95p 38.00p 39.00p 42487
02/04/2021 38.20p 39.95p 38.00p 39.00p 42487
01/04/2021 38.20p 39.95p 38.00p 39.00p 42487
31/03/2021 37.50p 38.96p 36.07p 38.20p 12553
30/03/2021 36.50p 38.00p 35.15p 37.00p 65436
29/03/2021 36.00p 37.92p 35.08p 36.50p 38220
26/03/2021 36.00p 38.00p 34.00p 36.00p 11040
25/03/2021 36.50p 38.75p 34.00p 36.00p 25424
24/03/2021 36.50p 38.75p 34.13p 36.50p 21282
23/03/2021 37.50p 38.85p 36.30p 36.50p 28584
22/03/2021 37.50p 38.85p 36.07p 37.50p 16186
19/03/2021 38.00p 38.90p 36.07p 37.50p 32474
18/03/2021 37.00p 38.85p 35.08p 38.00p 99409
17/03/2021 37.00p 38.80p 35.10p 37.00p 13837
16/03/2021 37.00p 38.80p 35.10p 37.00p 24395
15/03/2021 37.50p 38.85p 34.00p 36.50p 18073

*Close Price adjusted for both dividends and splits