Brighton Pier Group Plc (the) (PIER)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.53164556962 | 39.5 | 39.5 | 28 | 28199 | 34.45991148 | DE |
| 4 | -6 | -13.4831460674 | 44.5 | 44.5 | 28 | 21996 | 37.97961272 | DE |
| 12 | -0.5 | -1.28205128205 | 39 | 45.5 | 28 | 17493 | 41.0046927 | DE |
| 26 | -17.5 | -31.25 | 56 | 58.5 | 28 | 13508 | 44.68556843 | DE |
| 52 | -9 | -18.9473684211 | 47.5 | 59.5 | 28 | 14226 | 44.26496296 | DE |
| 156 | -22 | -36.3636363636 | 60.5 | 115 | 28 | 20409 | 68.79314715 | DE |
| 260 | -24 | -38.4 | 62.5 | 115 | 26.5 | 27873 | 56.77729659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 36 | -0.4 | -1.10 | 34 | 36 | 34 | 5136 |
| 1722270600 | 36.4 | 2.9 | 8.66 | 33.5 | 36.4 | 33.5 | 20592 |
| 1722011400 | 33.5 | -6 | -15.19 | 28 | 34 | 28 | 104801 |
| 1721925000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 10461 |
| 1721838600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 37.6 | 3 |
| 1721752200 | 39.5 | -0.5 | -1.25 | 40 | 40 | 39.5 | 8500 |
| 1721665800 | 40 | -2.8 | -6.54 | 40.5 | 40.5 | 40 | 0 |
| 1721406600 | 42.8 | 2.3 | 5.68 | 40.5 | 42.8 | 40.5 | 3502 |
| 1721320200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 384 |
| 1721233800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1721147400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 59 |
| 1721061000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 14513 |
| 1720801800 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 2639 |
| 1720715400 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1720629000 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 96 |
| 1720542600 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 18140 |
| 1720456200 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 9751 |
| 1720197000 | 40.5 | 3 | 8.00 | 38 | 40.5 | 37 | 68725 |
| 1720110600 | 37.5 | -4.5 | -10.71 | 40 | 40 | 37.5 | 55638 |
| 1720024200 | 42 | -2.5 | -5.62 | 44.5 | 44.5 | 42 | 50999 |
| 1719937800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44 | 5740 |
| 1719851400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44 | 1953 |
| 1719592200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44 | 0 |
| 1719505800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44 | 0 |
| 1719419400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44 | 2 |
| 1719333000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 43.7 | 4 |
| 1719246600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44 | 1 |
| 1718987400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44 | 0 |
| 1718901000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 43.8 | 10 |
| 1718814600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 43.7 | 6221 |
| 1718728200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 43.8 | 46001 |
| 1718641800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 6121 |
| 1718382600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 1106 |
| 1718296200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 10 |
| 1718209800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 416 |
| 1718123400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 7227 |
| 1718037000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 6779 |
| 1717777800 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 64507 |
| 1717691400 | 45 | 0 | 0.00 | 45 | 45 | 44 | 2 |
| 1717605000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1717518600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 211 |
| 1717432200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1086 |
| 1717173000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 7195 |
| 1717086600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1569 |
| 1717000200 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 25076 |
| 1716913800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 1651 |
| 1716568200 | 44.5 | -0.5 | -1.11 | 45 | 45 | 44.5 | 14699 |
| 1716481800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 3957 |
| 1716395400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 11869 |
| 1716309000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 7151 |
| 1716222600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 5148 |
| 1715963400 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 5591 |
| 1715877000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 3122 |
| 1715790600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 3911 |
| 1715704200 | 44.5 | 0.5 | 1.14 | 44 | 45.5 | 44 | 103051 |
| 1715617800 | 44 | 2.5 | 6.02 | 41.5 | 44 | 41.5 | 36629 |
| 1715358600 | 41.5 | 0.2 | 0.48 | 41.3 | 41.5 | 40.6 | 14661 |
| 1715272200 | 41.3 | 2.3 | 5.90 | 39 | 41.3 | 39 | 31839 |
| 1715185800 | 39 | -4.5 | -10.34 | 39 | 39 | 39 | 111171 |
| 1715099400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 13022 |
| 1714753800 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1714667400 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1714581000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 7761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
