LSE - Delayed Quote GBp

The Brighton Pier Group PLC (PIER.L)

45.00 -0.50 (-1.10%)
As of April 23 at 4:17 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 undefined
Apr 22, 2024 45.50 46.00 45.02 45.50 45.50 9
Apr 19, 2024 45.50 46.00 45.00 45.50 45.50 5
Apr 18, 2024 45.50 45.05 45.05 45.50 45.50 5,000
Apr 17, 2024 45.50 45.50 45.50 45.50 45.50 -
Apr 16, 2024 45.50 46.00 45.00 45.50 45.50 2,384
Apr 15, 2024 45.50 45.38 44.80 45.50 45.50 662
Apr 12, 2024 45.50 45.00 45.00 45.50 45.50 2
Apr 11, 2024 45.50 45.50 45.50 45.50 45.50 -
Apr 10, 2024 45.50 45.38 45.38 45.50 45.50 1
Apr 9, 2024 45.50 45.47 44.20 45.50 45.50 1,865
Apr 8, 2024 45.50 47.00 45.70 47.00 47.00 707
Apr 5, 2024 45.50 45.70 45.00 45.50 45.50 1,434
Apr 4, 2024 45.50 46.00 45.02 45.50 45.50 18,768
Apr 3, 2024 47.50 48.67 45.80 45.50 45.50 12,173
Apr 2, 2024 47.00 49.00 47.35 47.50 47.50 15,262
Mar 28, 2024 48.50 49.00 46.30 47.00 47.00 45,408
Mar 27, 2024 50.00 50.00 48.00 48.50 48.50 10,274
Mar 26, 2024 50.50 51.00 49.00 50.00 50.00 12,502
Mar 25, 2024 50.50 49.00 49.00 50.50 50.50 4,017
Mar 22, 2024 51.00 53.00 50.00 50.50 50.50 2,706
Mar 21, 2024 51.00 51.44 50.21 51.00 51.00 7,661
Mar 20, 2024 51.00 50.00 50.00 51.00 51.00 1,165
Mar 19, 2024 51.50 53.00 50.00 51.00 51.00 525
Mar 18, 2024 51.50 51.44 51.44 51.50 51.50 3,087
Mar 15, 2024 51.50 51.50 51.50 51.50 51.50 -
Mar 14, 2024 51.50 52.25 50.00 51.50 51.50 2,010
Mar 13, 2024 52.50 53.00 48.00 51.50 51.50 54,498
Mar 12, 2024 52.50 50.10 50.10 52.50 52.50 3,000
Mar 11, 2024 52.50 52.98 52.02 52.50 52.50 11,291
Mar 8, 2024 52.50 53.00 52.77 53.00 53.00 7,140
Mar 7, 2024 54.50 55.00 52.00 52.50 52.50 3,901
Mar 6, 2024 54.50 55.00 54.94 54.50 54.50 4,588
Mar 5, 2024 54.50 54.50 54.50 54.50 54.50 -
Mar 4, 2024 55.00 54.00 54.00 55.00 55.00 4,000
Mar 1, 2024 55.00 54.11 54.04 55.00 55.00 9,047
Feb 29, 2024 55.00 55.00 55.00 55.00 55.00 -
Feb 28, 2024 55.00 55.50 54.00 55.00 55.00 27,175
Feb 27, 2024 55.00 55.70 54.06 55.00 55.00 4,070
Feb 26, 2024 55.00 56.00 54.04 55.00 55.00 6,213
Feb 23, 2024 55.00 55.12 54.00 55.00 55.00 12,283
Feb 22, 2024 55.00 56.00 55.00 55.00 55.00 14,599
Feb 21, 2024 55.00 55.30 55.26 55.00 55.00 7,345
Feb 20, 2024 54.50 56.00 54.00 55.00 55.00 13,326
Feb 19, 2024 54.50 57.00 53.00 54.50 54.50 59,128
Feb 16, 2024 54.50 52.00 52.00 54.50 54.50 5
Feb 15, 2024 54.50 54.50 54.50 54.50 54.50 -
Feb 14, 2024 54.50 55.22 55.22 54.50 54.50 10,110
Feb 13, 2024 54.00 55.40 52.00 54.50 54.50 10,509
Feb 12, 2024 55.50 54.10 54.10 54.00 54.00 1,346
Feb 9, 2024 55.50 55.40 54.10 55.50 55.50 2,208
Feb 8, 2024 55.50 60.00 55.40 55.50 55.50 12
Feb 7, 2024 55.50 57.00 55.40 55.50 55.50 2,495
Feb 6, 2024 55.50 55.60 55.40 55.50 55.50 3,784
Feb 5, 2024 56.00 55.75 55.00 55.50 55.50 2,050
Feb 2, 2024 56.00 56.00 56.00 56.00 56.00 -
Feb 1, 2024 56.00 56.00 56.00 56.00 56.00 -
Jan 31, 2024 56.00 55.88 55.04 56.00 56.00 2,506
Jan 30, 2024 55.00 56.97 55.00 56.00 56.00 16,715
Jan 29, 2024 54.50 55.89 54.04 55.00 55.00 5,507
Jan 26, 2024 54.00 54.94 54.10 54.50 54.50 28,673
Jan 25, 2024 52.50 55.80 53.06 54.00 54.00 40,965
Jan 24, 2024 52.00 54.00 51.50 52.50 52.50 14,758
Jan 23, 2024 51.50 53.00 51.50 52.00 52.00 12,861
Jan 22, 2024 51.50 51.99 50.00 50.00 50.00 11,333
Jan 19, 2024 54.00 54.40 52.25 51.50 51.50 26,887
Jan 18, 2024 53.00 55.77 53.60 54.00 54.00 23,856
Jan 17, 2024 53.00 54.00 51.40 53.00 53.00 109
Jan 16, 2024 53.50 52.45 51.22 53.00 53.00 8,065
Jan 15, 2024 52.45 52.45 52.45 53.50 53.50 504
Jan 12, 2024 55.00 54.25 49.60 53.50 53.50 6,588
Jan 11, 2024 56.50 55.96 54.00 55.00 55.00 23,690
Jan 10, 2024 57.50 56.03 55.00 57.50 57.50 4,000
Jan 9, 2024 58.50 58.00 56.13 57.50 57.50 11,161
Jan 8, 2024 58.50 58.70 58.15 58.50 58.50 2,860
Jan 5, 2024 59.50 59.50 58.00 58.50 58.50 44,374
Jan 4, 2024 57.00 60.98 58.30 59.50 59.50 16,912
Jan 3, 2024 55.50 59.00 55.40 57.00 57.00 8,137
Jan 2, 2024 54.00 58.40 54.03 55.50 55.50 19,403
Dec 29, 2023 50.50 55.55 51.85 54.00 54.00 21,818
Dec 28, 2023 49.00 52.27 48.00 50.50 50.50 16,042
Dec 27, 2023 48.50 50.92 49.90 49.00 49.00 15,984
Dec 22, 2023 48.50 48.50 48.50 48.50 48.50 -
Dec 21, 2023 49.50 49.94 47.50 48.50 48.50 19,000
Dec 20, 2023 52.50 52.90 48.56 49.50 49.50 35,832
Dec 19, 2023 48.50 54.90 49.00 52.50 52.50 39,698
Dec 18, 2023 47.50 50.85 48.85 48.50 48.50 16,347
Dec 15, 2023 46.50 50.00 46.26 47.50 47.50 19,156
Dec 14, 2023 46.00 48.22 46.50 46.50 46.50 33,619
Dec 13, 2023 49.00 52.00 44.00 46.00 46.00 55,225
Dec 12, 2023 44.00 52.00 44.94 49.00 49.00 26,974
Dec 11, 2023 42.30 44.64 42.79 44.00 44.00 11,658
Dec 8, 2023 41.00 42.40 37.00 42.30 42.30 57,632
Dec 7, 2023 37.20 41.71 37.85 41.00 41.00 61,575
Dec 6, 2023 34.50 37.00 34.92 37.20 37.20 66,731
Dec 5, 2023 34.00 35.16 30.80 30.80 30.80 9,348
Dec 4, 2023 33.50 34.70 33.97 34.00 34.00 12,752
Dec 1, 2023 33.50 34.00 33.32 33.50 33.50 6,252
Nov 30, 2023 33.50 34.00 33.97 33.50 33.50 4,541
Nov 29, 2023 33.50 34.00 33.50 33.50 33.50 58,521
Nov 28, 2023 33.00 34.00 33.94 33.50 33.50 47,090
Nov 27, 2023 33.50 33.26 33.26 33.00 33.00 4,791
Nov 24, 2023 34.00 34.40 32.30 33.50 33.50 11,110
Nov 23, 2023 34.00 34.00 34.00 34.00 34.00 -
Nov 22, 2023 34.00 34.96 33.10 34.00 34.00 28,973
Nov 21, 2023 34.50 35.00 34.00 34.00 34.00 23,155
Nov 20, 2023 34.50 34.99 33.40 34.50 34.50 13,352
Nov 17, 2023 34.50 34.75 34.00 34.50 34.50 61,499
Nov 16, 2023 35.00 35.00 34.00 34.50 34.50 18,282
Nov 15, 2023 34.50 37.00 34.00 35.00 35.00 32,130
Nov 14, 2023 36.00 35.80 34.00 35.80 35.80 871
Nov 13, 2023 36.00 36.00 35.00 36.00 36.00 294
Nov 10, 2023 36.50 37.00 35.00 36.00 36.00 1,013
Nov 9, 2023 36.50 36.00 36.00 36.50 36.50 982
Nov 8, 2023 36.50 36.00 36.00 36.50 36.50 13
Nov 7, 2023 37.50 36.00 35.11 36.50 36.50 11,329
Nov 6, 2023 37.50 36.85 36.85 37.50 37.50 77
Nov 3, 2023 37.50 39.00 36.00 37.50 37.50 6,159
Nov 2, 2023 37.50 36.10 36.10 37.50 37.50 509
Nov 1, 2023 37.50 36.89 36.00 37.50 37.50 5,000
Oct 31, 2023 37.50 38.00 36.00 37.50 37.50 2,895
Oct 30, 2023 37.50 38.64 36.00 37.50 37.50 8,681
Oct 27, 2023 37.50 38.70 36.06 37.50 37.50 14,013
Oct 26, 2023 37.50 38.20 38.20 37.50 37.50 7,374
Oct 25, 2023 37.50 36.06 36.06 37.50 37.50 244
Oct 24, 2023 38.50 40.00 37.00 37.50 37.50 5,415
Oct 23, 2023 37.50 37.67 36.20 38.50 38.50 12,484
Oct 20, 2023 37.50 36.20 36.20 37.50 37.50 3
Oct 19, 2023 37.50 37.19 37.19 37.50 37.50 4,778
Oct 18, 2023 39.50 40.00 36.80 37.50 37.50 22,073
Oct 17, 2023 39.50 39.01 39.01 39.50 39.50 450
Oct 16, 2023 39.50 39.50 39.50 39.50 39.50 -
Oct 13, 2023 39.50 40.00 39.88 39.50 39.50 11,577
Oct 12, 2023 40.00 39.00 39.00 40.00 40.00 6,675
Oct 11, 2023 40.00 40.00 40.00 40.00 40.00 -
Oct 10, 2023 40.50 42.00 41.79 40.50 40.50 353
Oct 9, 2023 40.50 41.88 39.00 40.50 40.50 6,573
Oct 6, 2023 40.50 39.03 39.03 40.50 40.50 1,960
Oct 5, 2023 39.50 40.35 39.33 40.50 40.50 17,017
Oct 4, 2023 39.50 40.00 40.00 39.50 39.50 71
Oct 3, 2023 39.50 40.15 39.21 39.50 39.50 2,574
Oct 2, 2023 39.50 40.00 40.00 39.50 39.50 2,124
Sep 29, 2023 38.50 40.00 38.00 39.50 39.50 20,421
Sep 28, 2023 38.50 38.70 38.69 38.50 38.50 3,108
Sep 27, 2023 38.50 39.00 39.00 38.50 38.50 2
Sep 26, 2023 38.50 38.50 38.50 38.50 38.50 -
Sep 25, 2023 38.00 40.00 37.21 38.50 38.50 96,495
Sep 22, 2023 43.00 42.75 42.75 43.00 43.00 1,114
Sep 21, 2023 44.00 44.00 42.00 43.00 43.00 56,492
Sep 20, 2023 45.00 45.17 43.00 44.00 44.00 15,084
Sep 19, 2023 45.00 45.17 43.26 45.00 45.00 3,534
Sep 18, 2023 46.00 47.00 43.00 45.00 45.00 2,695
Sep 15, 2023 46.00 46.00 46.00 46.00 46.00 -
Sep 14, 2023 46.00 46.00 46.00 46.00 46.00 -
Sep 13, 2023 46.00 45.17 44.00 46.00 46.00 1,420
Sep 12, 2023 45.00 48.00 44.00 46.00 46.00 7,521
Sep 11, 2023 45.00 44.04 44.00 45.00 45.00 474
Sep 8, 2023 45.00 45.20 45.20 45.00 45.00 11
Sep 7, 2023 45.00 44.96 44.96 45.00 45.00 89
Sep 6, 2023 45.00 45.00 45.00 45.00 45.00 222
Sep 5, 2023 45.00 45.20 45.20 45.00 45.00 8
Sep 4, 2023 46.00 47.70 43.10 45.00 45.00 21,683
Sep 1, 2023 46.00 44.16 44.16 46.00 46.00 3,000
Aug 31, 2023 46.00 44.15 44.15 46.00 46.00 2,000
Aug 30, 2023 45.00 47.00 44.10 46.00 46.00 5,452
Aug 29, 2023 45.00 45.95 43.00 45.00 45.00 2,237
Aug 25, 2023 45.00 45.95 43.36 45.00 45.00 18,867
Aug 24, 2023 45.00 47.00 43.04 45.00 45.00 1,023
Aug 23, 2023 45.00 45.95 45.95 45.00 45.00 754
Aug 22, 2023 45.00 46.00 43.25 45.00 45.00 3,839
Aug 21, 2023 45.00 45.00 45.00 45.00 45.00 -
Aug 18, 2023 46.00 48.00 43.00 45.00 45.00 2,782
Aug 17, 2023 46.00 46.20 44.00 46.00 46.00 4,569
Aug 16, 2023 46.00 46.20 44.00 46.00 46.00 22
Aug 15, 2023 46.50 44.00 44.00 46.00 46.00 17
Aug 14, 2023 46.50 48.00 43.50 46.50 46.50 12,005
Aug 11, 2023 46.50 46.45 46.45 46.50 46.50 2,234
Aug 10, 2023 46.50 46.90 45.30 46.50 46.50 8,129
Aug 9, 2023 46.50 46.90 46.90 46.50 46.50 300
Aug 8, 2023 46.50 46.90 46.90 46.50 46.50 2,290
Aug 7, 2023 46.50 47.00 46.90 46.50 46.50 561
Aug 4, 2023 46.50 48.00 45.26 46.50 46.50 8,662
Aug 3, 2023 46.50 47.30 45.00 46.50 46.50 2,892
Aug 2, 2023 46.50 48.00 45.11 47.40 47.40 6,761
Aug 1, 2023 47.50 50.00 46.00 49.00 49.00 25,364
Jul 31, 2023 47.50 49.40 45.41 47.50 47.50 29,842
Jul 28, 2023 47.50 48.95 45.21 47.50 47.50 22,188
Jul 27, 2023 47.50 49.99 45.10 47.50 47.50 15,917
Jul 26, 2023 42.50 47.00 42.13 46.00 46.00 58,184
Jul 25, 2023 38.00 42.44 35.00 42.50 42.50 155,380
Jul 24, 2023 57.00 57.00 57.00 57.00 57.00 -
Jul 21, 2023 57.00 57.00 57.00 57.00 57.00 -
Jul 20, 2023 57.00 58.92 58.92 57.00 57.00 8
Jul 19, 2023 57.00 55.60 55.60 57.00 57.00 434
Jul 18, 2023 57.00 57.00 57.00 57.00 57.00 -
Jul 17, 2023 57.00 56.04 56.04 57.00 57.00 48
Jul 14, 2023 57.50 58.66 56.00 57.00 57.00 16,210
Jul 13, 2023 56.50 58.80 55.00 57.50 57.50 9,989
Jul 12, 2023 56.50 58.00 58.00 58.00 58.00 9,952
Jul 11, 2023 56.50 58.00 55.60 56.50 56.50 9,256
Jul 10, 2023 56.50 57.70 55.45 56.50 56.50 2,174
Jul 7, 2023 56.50 56.50 56.50 56.50 56.50 -
Jul 6, 2023 56.50 56.50 56.50 56.50 56.50 -
Jul 5, 2023 56.50 58.00 56.10 56.50 56.50 1,101
Jul 4, 2023 58.50 59.55 56.13 56.50 56.50 13,013
Jul 3, 2023 59.00 60.00 57.00 58.50 58.50 5,142
Jun 30, 2023 59.00 61.00 57.00 59.00 59.00 5,969
Jun 29, 2023 59.00 59.67 59.48 59.00 59.00 5,808
Jun 28, 2023 59.00 61.00 57.08 59.00 59.00 272
Jun 27, 2023 59.00 57.08 57.00 59.00 59.00 1,744
Jun 26, 2023 59.00 57.08 57.08 59.00 59.00 1,100
Jun 23, 2023 59.00 59.00 59.00 59.00 59.00 -
Jun 22, 2023 59.00 59.77 59.77 59.00 59.00 3,326
Jun 21, 2023 59.00 61.00 57.04 59.00 59.00 50
Jun 20, 2023 59.00 57.50 57.50 59.00 59.00 2,900
Jun 19, 2023 59.00 61.00 61.00 59.00 59.00 2
Jun 16, 2023 59.00 61.00 57.00 61.00 61.00 29,028
Jun 15, 2023 59.00 57.08 57.08 59.00 59.00 54
Jun 14, 2023 59.00 61.00 57.10 59.00 59.00 14,970
Jun 13, 2023 59.00 59.90 57.50 59.00 59.00 12,567
Jun 12, 2023 59.00 59.00 59.00 59.00 59.00 -
Jun 9, 2023 59.00 59.00 59.00 59.00 59.00 -
Jun 8, 2023 59.00 60.00 60.00 59.00 59.00 24
Jun 7, 2023 59.50 61.00 60.00 59.00 59.00 15,492
Jun 6, 2023 59.50 60.80 58.30 59.50 59.50 15,301
Jun 5, 2023 59.50 60.80 58.00 59.50 59.50 3,303
Jun 2, 2023 59.50 61.00 61.00 59.50 59.50 32
Jun 1, 2023 59.50 58.06 58.00 59.50 59.50 251
May 31, 2023 59.50 60.80 58.00 59.50 59.50 7,059
May 30, 2023 57.50 60.00 57.00 59.50 59.50 12,680
May 26, 2023 55.50 58.17 56.04 57.50 57.50 50,119
May 25, 2023 57.50 56.00 55.02 55.50 55.50 16,783
May 24, 2023 57.50 58.00 56.00 57.50 57.50 20,450
May 23, 2023 57.50 57.50 57.50 57.50 57.50 -
May 22, 2023 57.50 58.00 58.00 57.50 57.50 1
May 19, 2023 58.50 59.00 57.00 57.50 57.50 10,520
May 18, 2023 58.50 60.00 57.00 58.50 58.50 15,787
May 17, 2023 58.50 59.30 59.20 58.50 58.50 5,999
May 16, 2023 58.50 59.40 59.40 58.50 58.50 16
May 15, 2023 59.00 60.00 57.00 58.50 58.50 2,513
May 12, 2023 59.00 58.35 58.35 59.00 59.00 6,716
May 11, 2023 59.00 61.20 58.35 59.00 59.00 4,747
May 10, 2023 58.50 60.00 58.00 59.00 59.00 17,828
May 9, 2023 58.50 58.30 57.00 58.50 58.50 13,745
May 5, 2023 58.50 58.60 57.25 58.50 58.50 12,039
May 4, 2023 58.50 57.75 57.15 58.50 58.50 22,000
May 3, 2023 61.50 61.40 57.00 58.50 58.50 78,028
May 2, 2023 63.00 63.00 60.70 61.50 61.50 16,207
Apr 28, 2023 63.00 64.00 64.00 63.00 63.00 159
Apr 27, 2023 63.50 63.90 62.15 63.00 63.00 8,503
Apr 26, 2023 63.50 65.00 62.00 63.50 63.50 1,318
Apr 25, 2023 64.00 66.00 62.00 63.50 63.50 16,519
Apr 24, 2023 63.50 66.10 62.00 64.00 64.00 71,541