Shares Magazine
12.90p+1.40 (+12.17%)07 Apr 2025, 10:09
Brighton Pier Group PLC (The) Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 12.25p | 14.00p | 9.00p | 11.50p | 476,706 |
| Apr 3, 2025 | 6.25p | 16.00p | 7.47p | 12.50p | 1,179,375 |
| Apr 2, 2025 | 5.50p | 12.00p | 4.50p | 6.75p | 973,532 |
| Apr 1, 2025 | 17.15p | 17.28p | 17.00p | 17.15p | 1,588 |
| Mar 31, 2025 | 17.15p | 17.00p | 17.00p | 17.15p | 5 |
| Mar 28, 2025 | 17.15p | 17.30p | 17.00p | 17.15p | 364 |
| Mar 27, 2025 | 17.25p | 17.50p | 17.00p | 17.15p | 108,113 |
| Mar 26, 2025 | 18.50p | 18.50p | 17.00p | 17.25p | 98,498 |
| Mar 25, 2025 | 18.25p | 19.00p | 18.00p | 18.50p | 11,064 |
| Mar 24, 2025 | 18.25p | 18.49p | 18.06p | 18.25p | 55,283 |
| Mar 21, 2025 | 18.50p | 18.99p | 18.12p | 18.25p | 625 |
| Mar 20, 2025 | 18.75p | 19.26p | 18.10p | 18.50p | 32,975 |
| Mar 19, 2025 | 18.75p | 19.50p | 19.50p | 18.75p | 25 |
| Mar 18, 2025 | 20.50p | 21.00p | 18.23p | 18.75p | 83,057 |
| Mar 17, 2025 | 20.50p | 20.15p | 20.15p | 20.50p | 5,000 |
| Mar 14, 2025 | 20.50p | 20.80p | 20.80p | 20.50p | 4,754 |
| Mar 13, 2025 | 22.50p | 22.00p | 20.84p | 20.50p | 2,251 |
| Mar 12, 2025 | 23.50p | 24.40p | 21.45p | 22.50p | 252 |
| Mar 11, 2025 | 23.50p | 24.00p | 23.06p | 23.50p | 15,344 |
| Mar 10, 2025 | 23.50p | 23.96p | 23.00p | 23.50p | 34 |
| Mar 7, 2025 | 23.50p | 23.00p | 23.00p | 23.50p | 50 |
| Mar 6, 2025 | 23.50p | 23.96p | 23.00p | 23.00p | 4,368 |
| Mar 5, 2025 | 24.00p | 24.10p | 24.10p | 23.50p | 780 |
| Mar 4, 2025 | 23.50p | 23.75p | 23.00p | 23.50p | 183,392 |
| Mar 3, 2025 | 23.50p | 24.00p | 23.97p | 24.00p | 450 |
| Feb 28, 2025 | 23.50p | 23.00p | 23.00p | 23.50p | 11,000 |
| Feb 27, 2025 | 23.50p | 23.97p | 23.25p | 23.50p | 108,605 |
| Feb 26, 2025 | 23.50p | 24.00p | 23.00p | 23.50p | 98,004 |
| Feb 25, 2025 | 24.00p | 24.60p | 23.00p | 23.80p | 54,004 |
| Feb 24, 2025 | 24.00p | 25.00p | 25.00p | 24.00p | 44 |
| Feb 21, 2025 | 24.00p | 24.50p | 24.50p | 24.00p | 400 |
| Feb 20, 2025 | 23.50p | 24.89p | 22.18p | 24.00p | 9,352 |
| Feb 19, 2025 | 23.00p | 24.00p | 23.93p | 23.50p | 3,035 |
| Feb 18, 2025 | 23.50p | 25.20p | 22.00p | 23.00p | 10,360 |
| Feb 17, 2025 | 23.50p | 22.18p | 22.18p | 23.50p | 4,000 |
| Feb 14, 2025 | 23.50p | 22.00p | 22.00p | 23.50p | 31,250 |
| Feb 13, 2025 | 23.50p | 24.25p | 24.25p | 23.50p | 824 |
| Feb 12, 2025 | 23.50p | 24.95p | 24.95p | 23.50p | 200 |
| Feb 10, 2025 | 23.50p | 24.95p | 22.21p | 23.50p | 9,049 |
| Feb 7, 2025 | 23.50p | 24.54p | 24.54p | 23.50p | 5 |
| Feb 6, 2025 | 23.50p | 24.95p | 24.54p | 23.50p | 183 |
| Feb 5, 2025 | 23.50p | 22.18p | 22.18p | 23.50p | 2,500 |
| Feb 3, 2025 | 23.50p | 24.95p | 24.95p | 23.50p | 4 |
| Jan 31, 2025 | 23.50p | 25.00p | 24.82p | 23.50p | 648 |
| Jan 29, 2025 | 23.50p | 25.00p | 22.00p | 23.50p | 837 |
| Jan 28, 2025 | 23.50p | 24.54p | 24.54p | 23.50p | 947 |
| Jan 27, 2025 | 23.50p | 24.70p | 23.40p | 23.50p | 15,147 |
| Jan 23, 2025 | 23.50p | 24.95p | 22.18p | 23.50p | 18,427 |
| Jan 22, 2025 | 23.50p | 24.90p | 22.00p | 23.50p | 528 |
| Jan 21, 2025 | 23.50p | 25.09p | 25.09p | 23.50p | 1,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Senior PLC | 115.00 | -9.16 |
| Fidelity China Special Situations PLC | 209.45 | -9.33 |
| Pagegroup PLC | 256.40 | -8.30 |
| Allianz Technology Trust PLC | 293.60 | -8.39 |
| Bridgepoint Group PLC | 251.80 | -10.20 |
| International Consolidated Airlines Group S.A. | 217.10 | -8.78 |