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
29/08/2019 54.50p 54.50p 54.50p 54.50p 0
28/08/2019 54.50p 54.50p 54.50p 54.50p 0
27/08/2019 54.50p 54.50p 54.50p 54.50p 0
23/08/2019 54.50p 54.50p 54.50p 54.50p 0
22/08/2019 56.00p 56.00p 52.25p 54.50p 2833
21/08/2019 56.00p 56.00p 56.00p 56.00p 1400
20/08/2019 56.00p 56.00p 56.00p 56.00p 0
19/08/2019 56.00p 56.00p 56.00p 56.00p 0
16/08/2019 56.00p 56.00p 56.00p 56.00p 0
15/08/2019 60.00p 60.00p 54.00p 56.00p 10377
14/08/2019 61.00p 61.00p 58.20p 60.00p 15000
13/08/2019 61.50p 61.50p 61.00p 61.00p 0
12/08/2019 61.50p 61.50p 61.50p 61.50p 0
09/08/2019 61.50p 61.50p 58.00p 61.50p 2000
08/08/2019 61.50p 61.50p 61.50p 61.50p 0
07/08/2019 61.50p 61.50p 61.50p 61.50p 0
06/08/2019 62.50p 62.50p 58.00p 61.50p 2556
05/08/2019 62.50p 62.50p 62.50p 62.50p 0
02/08/2019 62.50p 62.50p 62.50p 62.50p 0
01/08/2019 62.50p 62.50p 62.50p 62.50p 0
31/07/2019 62.50p 62.50p 62.50p 62.50p 0
30/07/2019 62.50p 62.50p 62.50p 62.50p 0
29/07/2019 62.50p 62.50p 62.00p 62.50p 806
26/07/2019 62.50p 62.50p 62.50p 62.50p 0
25/07/2019 62.50p 62.50p 62.50p 62.50p 0
24/07/2019 62.50p 62.50p 62.50p 62.50p 0
23/07/2019 62.50p 62.50p 62.50p 62.50p 0
22/07/2019 62.50p 62.50p 60.00p 62.50p 1060
19/07/2019 62.50p 62.50p 60.00p 62.50p 1500
18/07/2019 62.50p 62.50p 62.50p 62.50p 0
17/07/2019 62.50p 62.50p 62.50p 62.50p 0
16/07/2019 62.50p 62.50p 62.00p 62.50p 808
15/07/2019 62.50p 62.50p 62.00p 62.50p 100
12/07/2019 62.50p 62.50p 60.00p 62.50p 769
11/07/2019 63.50p 63.50p 62.00p 62.50p 5000
10/07/2019 65.00p 65.00p 62.00p 63.50p 2090
09/07/2019 66.00p 66.00p 62.00p 65.00p 3465
08/07/2019 66.00p 66.00p 66.00p 66.00p 0
05/07/2019 66.00p 66.00p 62.00p 66.00p 3217
04/07/2019 66.00p 66.00p 66.00p 66.00p 0
03/07/2019 66.00p 66.00p 62.00p 66.00p 50
02/07/2019 66.00p 66.00p 62.00p 66.00p 3700
01/07/2019 66.00p 66.00p 62.80p 66.00p 99
28/06/2019 66.00p 66.00p 66.00p 66.00p 0
27/06/2019 66.00p 66.00p 66.00p 66.00p 0
26/06/2019 66.00p 66.40p 62.00p 66.00p 1880
25/06/2019 66.00p 66.00p 66.00p 66.00p 0
24/06/2019 66.00p 66.00p 66.00p 66.00p 0
21/06/2019 66.00p 66.00p 66.00p 66.00p 0
20/06/2019 66.00p 66.00p 66.00p 66.00p 0
19/06/2019 66.50p 66.50p 63.00p 66.00p 5223
18/06/2019 66.50p 66.50p 66.50p 66.50p 0
17/06/2019 66.50p 66.50p 66.50p 66.50p 0
14/06/2019 66.50p 66.50p 66.50p 66.50p 0
13/06/2019 66.00p 66.50p 66.00p 66.50p 0
12/06/2019 66.00p 66.00p 66.00p 66.00p 0
11/06/2019 66.00p 66.40p 66.00p 66.00p 866
10/06/2019 66.00p 70.00p 66.00p 66.00p 3162
07/06/2019 66.00p 66.00p 66.00p 66.00p 0
06/06/2019 66.00p 69.20p 66.00p 66.00p 99
05/06/2019 66.00p 69.20p 66.00p 66.00p 705
04/06/2019 62.50p 69.20p 62.50p 66.00p 8464
03/06/2019 62.50p 62.50p 61.75p 62.50p 1664
31/05/2019 62.50p 62.50p 61.75p 62.50p 42
30/05/2019 62.50p 62.50p 62.50p 62.50p 0
29/05/2019 62.50p 62.50p 62.50p 62.50p 0
28/05/2019 62.50p 62.50p 62.50p 62.50p 0
24/05/2019 63.50p 63.50p 62.25p 62.50p 30000
23/05/2019 63.50p 63.50p 63.50p 63.50p 0
22/05/2019 63.50p 63.50p 63.50p 63.50p 0
21/05/2019 62.50p 63.50p 62.50p 63.50p 0
20/05/2019 62.50p 62.50p 61.00p 62.50p 165
17/05/2019 62.50p 62.50p 62.50p 62.50p 0
16/05/2019 62.50p 62.50p 62.50p 62.50p 0
15/05/2019 62.50p 62.50p 62.50p 62.50p 0
14/05/2019 62.50p 62.50p 61.00p 62.50p 98
13/05/2019 61.00p 64.00p 61.00p 62.50p 10000
10/05/2019 61.00p 61.00p 58.65p 61.00p 1730
09/05/2019 61.00p 65.00p 58.60p 61.00p 5522
08/05/2019 61.00p 61.00p 61.00p 61.00p 1485
07/05/2019 61.00p 65.00p 61.00p 61.00p 129
03/05/2019 61.00p 61.00p 61.00p 61.00p 2011
02/05/2019 61.00p 61.00p 61.00p 61.00p 404
01/05/2019 61.00p 65.00p 61.00p 61.00p 260
30/04/2019 61.00p 61.00p 57.12p 61.00p 1670
29/04/2019 56.50p 65.00p 56.50p 61.00p 13258
26/04/2019 52.00p 56.50p 52.00p 56.50p 1000
25/04/2019 52.00p 52.00p 52.00p 52.00p 0
24/04/2019 52.00p 52.00p 51.40p 52.00p 2747
23/04/2019 47.50p 52.00p 47.50p 52.00p 24568
18/04/2019 47.50p 47.50p 46.90p 47.50p 15
17/04/2019 47.50p 47.50p 47.50p 47.50p 0
16/04/2019 47.50p 47.50p 47.50p 47.50p 0
15/04/2019 47.50p 47.50p 47.50p 47.50p 2682
12/04/2019 47.50p 48.00p 47.50p 47.50p 10000
11/04/2019 47.50p 47.50p 47.50p 47.50p 0
10/04/2019 47.50p 47.50p 46.00p 47.50p 6721
09/04/2019 48.50p 48.50p 47.00p 47.50p 2500
08/04/2019 48.50p 48.50p 47.00p 48.50p 20000
05/04/2019 47.50p 48.50p 47.00p 48.50p 2294
04/04/2019 47.50p 47.50p 47.00p 47.50p 1500
03/04/2019 47.00p 49.70p 47.00p 47.00p 35157
02/04/2019 45.50p 49.04p 45.50p 47.00p 15637
01/04/2019 44.50p 47.00p 44.00p 45.00p 22531
29/03/2019 43.50p 47.00p 42.00p 44.50p 18112
28/03/2019 43.50p 47.00p 41.15p 43.50p 9307
27/03/2019 43.50p 43.50p 43.50p 43.50p 0
26/03/2019 43.50p 46.00p 41.10p 43.50p 22436
25/03/2019 44.50p 44.50p 40.40p 44.00p 10640
22/03/2019 46.50p 46.80p 44.50p 44.50p 1437
21/03/2019 46.50p 46.50p 46.50p 46.50p 0
20/03/2019 46.50p 46.50p 46.50p 46.50p 0
19/03/2019 46.50p 46.50p 46.50p 46.50p 0
18/03/2019 46.50p 46.50p 45.00p 46.50p 5000
15/03/2019 46.50p 46.50p 45.00p 46.50p 3843
14/03/2019 46.50p 46.50p 45.15p 46.50p 26160
13/03/2019 47.50p 47.50p 45.10p 46.50p 18605
12/03/2019 47.50p 47.50p 47.50p 47.50p 50000
11/03/2019 47.50p 47.50p 47.50p 47.50p 0
08/03/2019 47.50p 47.50p 45.10p 47.50p 6000
07/03/2019 47.50p 49.00p 45.00p 47.50p 14900
06/03/2019 47.50p 50.00p 47.50p 47.50p 4498984
05/03/2019 47.50p 47.50p 45.00p 47.50p 42000
04/03/2019 47.50p 47.50p 45.65p 47.50p 1155
01/03/2019 47.50p 47.50p 47.50p 47.50p 0
28/02/2019 47.50p 47.50p 47.50p 47.50p 0
27/02/2019 49.00p 49.00p 45.65p 47.50p 272
26/02/2019 49.00p 49.00p 49.00p 49.00p 0
25/02/2019 49.00p 49.00p 49.00p 49.00p 0
22/02/2019 49.00p 49.00p 49.00p 49.00p 0
21/02/2019 49.00p 49.00p 49.00p 49.00p 0
20/02/2019 49.00p 49.00p 49.00p 49.00p 0
19/02/2019 50.00p 52.90p 45.50p 49.00p 5088
18/02/2019 50.00p 50.00p 50.00p 50.00p 0
15/02/2019 50.00p 50.00p 50.00p 50.00p 0
14/02/2019 50.00p 50.00p 50.00p 50.00p 0
13/02/2019 50.00p 53.00p 45.50p 50.00p 8864
12/02/2019 50.00p 50.00p 45.00p 50.00p 653373
11/02/2019 49.00p 53.00p 45.50p 50.00p 7062
08/02/2019 49.00p 49.00p 49.00p 49.00p 0
07/02/2019 49.00p 49.00p 49.00p 49.00p 30000
06/02/2019 49.00p 49.00p 45.50p 49.00p 10000
05/02/2019 49.00p 49.80p 49.00p 49.00p 478
04/02/2019 50.00p 50.00p 49.00p 49.00p 25000
01/02/2019 50.00p 54.50p 50.00p 50.00p 908
31/01/2019 50.00p 50.00p 46.50p 50.00p 795
30/01/2019 50.00p 50.00p 50.00p 50.00p 0
29/01/2019 50.00p 51.00p 50.00p 50.00p 114
28/01/2019 52.50p 52.50p 48.00p 50.00p 8151
25/01/2019 53.50p 53.50p 50.00p 53.50p 3195
24/01/2019 56.00p 56.00p 52.00p 53.50p 930
23/01/2019 56.00p 56.00p 56.00p 56.00p 0
22/01/2019 56.00p 58.00p 52.31p 56.00p 14018
21/01/2019 56.00p 56.00p 53.20p 56.00p 7551
18/01/2019 56.00p 56.00p 56.00p 56.00p 0
17/01/2019 56.00p 56.00p 56.00p 56.00p 0
16/01/2019 56.00p 59.90p 53.80p 56.00p 3504
15/01/2019 56.00p 59.40p 56.00p 56.00p 20200
14/01/2019 52.50p 60.00p 52.50p 56.00p 21276
11/01/2019 49.00p 58.00p 49.00p 52.50p 35197
10/01/2019 39.00p 50.00p 35.00p 49.00p 116458
09/01/2019 66.00p 66.00p 63.00p 63.00p 5547
08/01/2019 71.50p 71.50p 63.00p 66.00p 10000
07/01/2019 71.50p 71.50p 70.60p 71.50p 17
04/01/2019 72.50p 72.50p 70.00p 71.50p 148
03/01/2019 72.50p 72.50p 72.50p 72.50p 0
02/01/2019 72.50p 72.50p 72.50p 72.50p 0
31/12/2018 72.50p 72.50p 72.50p 72.50p 0
28/12/2018 72.50p 72.50p 70.00p 72.50p 3520
27/12/2018 72.50p 72.50p 72.50p 72.50p 0
24/12/2018 72.50p 72.50p 72.50p 72.50p 0
21/12/2018 72.50p 72.50p 72.50p 72.50p 0
20/12/2018 72.50p 72.50p 72.50p 72.50p 0
19/12/2018 72.50p 75.00p 72.50p 72.50p 3487
18/12/2018 72.50p 75.00p 70.00p 72.50p 6062
17/12/2018 72.50p 75.00p 72.50p 72.50p 3562
14/12/2018 72.50p 72.50p 72.50p 72.50p 0
13/12/2018 72.50p 72.50p 72.50p 72.50p 0
12/12/2018 76.50p 76.50p 75.00p 75.00p 25625
11/12/2018 76.50p 76.50p 73.00p 76.50p 5000
10/12/2018 77.50p 77.50p 77.50p 77.50p 0
07/12/2018 77.50p 77.50p 75.00p 77.50p 82
06/12/2018 77.50p 77.50p 76.00p 77.50p 3289
05/12/2018 77.50p 77.50p 75.00p 77.50p 6500
04/12/2018 77.50p 77.50p 77.50p 77.50p 0
03/12/2018 77.50p 77.50p 76.00p 77.50p 6812
30/11/2018 77.50p 77.50p 77.50p 77.50p 0
29/11/2018 77.50p 77.50p 76.00p 77.50p 2000
28/11/2018 77.50p 77.50p 75.00p 77.50p 4187942
27/11/2018 77.50p 77.50p 77.50p 77.50p 0
26/11/2018 77.50p 77.50p 73.00p 77.50p 3929
23/11/2018 77.50p 77.50p 77.50p 77.50p 0
22/11/2018 78.50p 78.50p 75.00p 77.50p 2428
21/11/2018 78.50p 78.50p 78.50p 78.50p 0
20/11/2018 78.50p 78.50p 78.50p 78.50p 0
19/11/2018 78.50p 78.50p 78.50p 78.50p 0
16/11/2018 80.00p 80.00p 80.00p 80.00p 0
15/11/2018 80.00p 80.00p 80.00p 80.00p 0
14/11/2018 80.00p 80.00p 80.00p 80.00p 0
13/11/2018 80.50p 80.50p 78.00p 80.00p 4000

*Close Price adjusted for both dividends and splits