Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

BRICKABILITY GROUP PLC ORD GBP0.01 Historic Prices

 
     
Date Open High Low Close Volume
Oct 19, 2020 43.95 43.95 43.00 43.50 144,717
Oct 16, 2020 43.625 44.00 43.255 43.50 307,681
Oct 15, 2020 44.30 44.30 43.60 44.00 104,867
Oct 14, 2020 44.50 45.00 44.15 44.50 61,219
Oct 13, 2020 44.54 44.54 43.55 44.50 224,634
Oct 12, 2020 44.65 44.82 43.30 44.00 413,882
Oct 9, 2020 44.0855 45.00 44.0855 44.50 76,956
Oct 8, 2020 44.055 44.80 43.10 44.00 192,677
Oct 7, 2020 44.01 44.80 44.01 44.00 46,919
Oct 6, 2020 45.00 45.00 44.50 44.50 378,600
Oct 5, 2020 45.00 45.00 44.00 45.00 119,623
Oct 2, 2020 44.04 45.18 33.50 45.00 113,813
Oct 1, 2020 44.50 45.1844 44.22 45.00 34,826
Sep 30, 2020 45.1844 45.1844 44.75 45.00 734,713
Sep 29, 2020 45.20 45.20 44.875 45.00 8,221
Sep 28, 2020 44.85 45.2944 44.85 45.00 48,410
Sep 25, 2020 45.344 45.75 45.30 45.00 18,429
Sep 24, 2020 44.20 45.344 44.01 45.00 133,622
Sep 23, 2020 44.99 45.94 43.82 44.50 1,833,828
Sep 22, 2020 43.75 45.00 43.75 44.50 26,222
Sep 21, 2020 45.50 45.745 43.45 44.50 117,675
Sep 18, 2020 44.65 44.70 43.80 45.00 191,001
Sep 17, 2020 45.422 45.422 43.255 44.80 236,083
Sep 16, 2020 43.95 46.75 43.95 45.50 745,510
Sep 15, 2020 43.00 44.80 43.00 43.50 709,096
Sep 14, 2020 45.475 45.475 44.00 44.50 96,045
Sep 11, 2020 45.00 46.00 45.00 45.50 56,689
Sep 10, 2020 45.50 45.50 45.0001 45.50 100,451
Sep 9, 2020 45.50 45.50 45.125 45.50 47,989
Sep 8, 2020 45.00 45.05 45.00 45.50 42,246
Sep 7, 2020 45.02 45.66 45.02 45.50 21,469
Sep 4, 2020 45.74 45.74 45.25 45.50 57,290
Sep 3, 2020 45.165 45.675 45.165 45.50 4,364
Sep 2, 2020 45.15 45.7143 45.15 45.50 131,905
Sep 1, 2020 46.00 46.00 45.10 45.70 132,656
Aug 31, 2020 45.196 0.00 0.00 45.70 0
Aug 28, 2020 45.196 46.00 45.10 45.70 60,872
Aug 27, 2020 0.00 0.00 0.00 45.70 241,000
Aug 26, 2020 45.055 45.15 45.055 45.70 157,000
Aug 25, 2020 45.8456 45.8456 45.00 45.70 170,766
Aug 24, 2020 45.89 46.40 45.8456 46.40 8,667
Aug 21, 2020 45.90 45.90 45.05 45.70 73,698
Aug 20, 2020 45.014 45.014 45.014 45.70 87,073
Aug 19, 2020 45.21 46.00 45.21 45.70 98,938
Aug 18, 2020 46.165 46.165 45.3055 45.70 515,995
Aug 17, 2020 46.20 46.20 45.3055 45.70 1,348,413
Aug 14, 2020 45.30 46.20 45.30 45.70 45,014
Aug 13, 2020 45.255 46.24 45.255 45.70 8,394
Aug 12, 2020 46.35 46.35 45.80 45.80 15,636
Aug 11, 2020 45.70 46.00 45.16 45.70 251,800
Showing 1 to 50 of 260