Bayer AG (0P6S) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Bayer AG

Date Open High Low Close* Volume
09/05/2017 115.88p 116.84p 115.25p 115.88p 1488051
08/05/2017 115.50p 116.06p 114.60p 115.63p 1631863
05/05/2017 113.00p 115.10p 112.97p 114.63p 1134023
04/05/2017 113.00p 114.05p 112.42p 113.63p 6826270
03/05/2017 110.88p 112.65p 110.75p 112.38p 198967
02/05/2017 111.25p 111.73p 110.09p 111.13p 234134
28/04/2017 112.25p 114.05p 111.34p 113.13p 728774
27/04/2017 109.88p 113.25p 109.82p 113.13p 1268292
26/04/2017 108.63p 109.45p 107.99p 108.38p 244734
25/04/2017 108.75p 109.20p 108.30p 108.38p 6160092
24/04/2017 107.13p 108.70p 106.21p 108.13p 1877346
21/04/2017 104.25p 105.40p 104.09p 105.13p 228272
20/04/2017 104.13p 104.76p 104.10p 104.25p 536700
19/04/2017 104.38p 105.23p 103.75p 104.38p 469556
18/04/2017 106.75p 107.18p 104.20p 104.50p 507760
13/04/2017 106.38p 107.07p 106.16p 106.38p 1134522
12/04/2017 105.88p 107.05p 105.65p 106.25p 168817
11/04/2017 106.00p 107.05p 105.25p 105.88p 305790
10/04/2017 107.88p 108.02p 106.65p 107.38p 268688
07/04/2017 107.13p 107.75p 106.95p 107.63p 184571
06/04/2017 107.38p 107.88p 107.00p 107.88p 161053
05/04/2017 107.88p 108.60p 107.15p 108.13p 280265
04/04/2017 107.88p 108.20p 107.04p 107.38p 225933
03/04/2017 108.63p 108.93p 107.34p 108.13p 222334
31/03/2017 106.88p 108.05p 106.65p 107.63p 898018
30/03/2017 107.13p 107.32p 106.00p 106.50p 452278
29/03/2017 107.38p 107.45p 106.75p 106.75p 334656
28/03/2017 107.13p 107.90p 106.75p 106.75p 273307
27/03/2017 106.63p 107.00p 105.75p 106.25p 334000
24/03/2017 106.88p 107.90p 106.57p 107.63p 1694579
23/03/2017 105.38p 107.00p 104.85p 106.75p 449082
22/03/2017 105.13p 105.85p 104.80p 105.50p 240514
21/03/2017 106.38p 107.30p 105.40p 105.63p 155661
20/03/2017 106.38p 106.63p 106.21p 106.63p 1417073
17/03/2017 106.63p 107.30p 106.10p 106.88p 100614
16/03/2017 107.38p 108.32p 106.54p 106.75p 558095
15/03/2017 107.38p 107.70p 105.75p 106.63p 1365212
14/03/2017 107.38p 107.47p 106.58p 106.88p 507643
13/03/2017 106.63p 107.53p 106.63p 107.13p 556381
10/03/2017 106.13p 107.10p 106.13p 106.88p 605494
09/03/2017 105.63p 106.43p 104.92p 106.00p 574125
08/03/2017 107.25p 107.53p 106.04p 106.38p 660012
07/03/2017 106.88p 107.40p 106.75p 107.13p 660573
06/03/2017 106.38p 107.25p 106.17p 106.50p 643033
03/03/2017 105.75p 106.65p 105.47p 106.25p 250477
02/03/2017 105.88p 106.29p 105.52p 105.63p 166110
01/03/2017 104.88p 106.34p 103.98p 105.63p 591705
28/02/2017 103.88p 105.48p 103.55p 103.88p 345060
27/02/2017 104.88p 105.01p 104.25p 104.75p 1254920
24/02/2017 105.38p 105.38p 103.90p 104.50p 1598649
23/02/2017 108.13p 108.31p 104.75p 105.25p 433309
22/02/2017 108.13p 108.90p 105.15p 107.88p 302981
21/02/2017 107.13p 109.00p 106.01p 108.38p 415692
20/02/2017 107.13p 107.39p 106.40p 106.63p 131380
17/02/2017 105.63p 106.50p 105.34p 106.38p 229972
16/02/2017 106.75p 106.75p 105.29p 106.38p 681851
15/02/2017 106.38p 106.65p 105.64p 106.00p 586772
14/02/2017 106.50p 106.70p 105.74p 105.88p 298079
13/02/2017 106.13p 106.75p 105.90p 106.75p 210671
10/02/2017 105.88p 106.26p 105.63p 105.88p 371375
09/02/2017 104.88p 106.00p 102.31p 105.38p 383272
08/02/2017 102.88p 103.14p 101.45p 102.25p 649903
07/02/2017 102.50p 103.60p 101.98p 103.13p 890066
06/02/2017 103.00p 103.85p 101.97p 102.63p 1236646
03/02/2017 103.13p 103.85p 102.79p 102.88p 353485
02/02/2017 102.88p 103.30p 102.30p 102.88p 172733
01/02/2017 102.63p 103.42p 102.10p 102.63p 388769
31/01/2017 104.38p 104.78p 102.30p 102.75p 669013
30/01/2017 105.63p 106.05p 104.15p 104.50p 867894
27/01/2017 105.75p 106.79p 105.65p 106.00p 578807
26/01/2017 105.25p 107.10p 104.26p 105.75p 2344949
25/01/2017 101.75p 104.80p 101.40p 104.38p 375172
24/01/2017 100.85p 101.90p 100.75p 101.38p 238504
23/01/2017 101.63p 101.80p 100.70p 101.00p 258404
20/01/2017 101.75p 102.80p 101.70p 102.50p 650110
19/01/2017 102.00p 102.70p 101.53p 102.00p 1089258
18/01/2017 100.75p 102.57p 100.70p 102.25p 251995
17/01/2017 100.50p 100.88p 99.70p 100.43p 104916
16/01/2017 101.13p 101.65p 100.00p 100.92p 465350
13/01/2017 100.45p 101.75p 100.45p 101.25p 453147
12/01/2017 100.40p 101.06p 100.00p 100.00p 627745
11/01/2017 100.47p 101.64p 100.47p 101.50p 207140
10/01/2017 101.50p 102.33p 100.60p 100.94p 1335916
09/01/2017 102.00p 102.80p 101.15p 101.75p 95607
06/01/2017 102.50p 103.10p 101.88p 102.25p 559216
05/01/2017 102.25p 102.75p 101.60p 102.50p 152945
04/01/2017 102.13p 102.20p 100.75p 101.50p 879230
03/01/2017 100.67p 101.13p 99.41p 100.72p 642241
30/12/2016 98.44p 98.68p 98.12p 98.47p 14596
29/12/2016 98.40p 98.94p 97.97p 98.41p 385209
28/12/2016 98.33p 99.44p 98.31p 98.76p 633543
23/12/2016 98.47p 98.56p 98.15p 98.26p 69880
22/12/2016 98.88p 98.98p 98.52p 98.86p 521694
21/12/2016 98.64p 98.73p 98.16p 98.25p 1182478
20/12/2016 98.97p 99.85p 98.38p 98.61p 1237173
19/12/2016 98.15p 98.36p 97.40p 97.61p 495507
16/12/2016 97.53p 98.17p 96.70p 97.75p 645129
15/12/2016 96.67p 97.94p 95.92p 97.08p 487710
14/12/2016 95.69p 96.97p 95.41p 95.84p 1221271
13/12/2016 95.17p 96.46p 94.76p 95.88p 804149
12/12/2016 94.73p 95.28p 94.25p 94.94p 482089
09/12/2016 93.71p 94.65p 91.64p 94.03p 141749
08/12/2016 91.29p 93.63p 89.95p 93.13p 535024
07/12/2016 89.46p 90.33p 89.13p 89.91p 1334756
06/12/2016 87.96p 88.38p 87.66p 88.15p 222048
05/12/2016 87.86p 88.40p 86.24p 88.30p 838699
02/12/2016 86.11p 87.44p 86.08p 86.98p 994956
01/12/2016 87.68p 88.59p 86.31p 86.57p 1226837
30/11/2016 88.18p 88.90p 87.91p 88.23p 539921
29/11/2016 88.17p 89.39p 88.02p 88.61p 352200
28/11/2016 88.10p 88.85p 87.74p 87.95p 699158
25/11/2016 88.44p 89.10p 88.44p 89.10p 554391
24/11/2016 89.17p 89.17p 88.24p 88.62p 538254
23/11/2016 89.69p 89.76p 88.00p 88.25p 545632
22/11/2016 91.26p 91.35p 89.31p 89.85p 827427
21/11/2016 91.08p 91.51p 90.60p 90.86p 200857
18/11/2016 91.95p 92.25p 90.00p 91.56p 1582015
17/11/2016 91.01p 91.96p 90.00p 91.54p 2453945
16/11/2016 89.69p 92.52p 89.50p 90.77p 4696797
15/11/2016 94.36p 95.40p 93.88p 94.18p 350279
14/11/2016 94.67p 94.96p 93.24p 93.89p 411532
11/11/2016 92.95p 93.93p 92.75p 93.46p 278512
10/11/2016 94.28p 94.70p 93.02p 93.10p 379275
09/11/2016 90.14p 93.89p 88.05p 92.56p 639932
08/11/2016 88.96p 89.33p 88.36p 88.94p 603735
07/11/2016 88.50p 89.19p 88.00p 88.54p 94095
04/11/2016 87.97p 88.56p 87.56p 87.96p 223285
03/11/2016 89.04p 89.79p 88.75p 89.12p 138724
02/11/2016 90.17p 90.81p 89.11p 89.51p 127767
01/11/2016 90.90p 91.75p 90.61p 91.29p 198967
31/10/2016 90.87p 90.87p 90.03p 90.48p 1598828
28/10/2016 90.08p 91.31p 89.83p 90.89p 220889
27/10/2016 89.04p 90.91p 89.04p 90.65p 138596
26/10/2016 90.32p 91.91p 88.75p 89.64p 185947
25/10/2016 91.29p 91.51p 91.08p 91.39p 390519
24/10/2016 90.70p 91.33p 90.70p 91.10p 462473
21/10/2016 90.56p 90.77p 89.90p 90.06p 147263
20/10/2016 90.17p 90.89p 89.82p 90.83p 194488
19/10/2016 90.61p 90.74p 90.03p 90.61p 1143000
18/10/2016 90.04p 90.91p 81.30p 90.39p 741664
17/10/2016 90.08p 90.54p 89.32p 89.32p 540737
14/10/2016 89.70p 90.88p 89.62p 90.43p 248331
13/10/2016 88.25p 89.57p 88.25p 89.51p 313166
12/10/2016 90.20p 90.31p 89.43p 89.71p 457097
11/10/2016 90.75p 91.20p 90.37p 91.00p 629957
10/10/2016 89.97p 91.15p 89.61p 90.89p 347747
07/10/2016 89.32p 90.30p 89.32p 89.74p 1308663
06/10/2016 89.61p 90.66p 89.09p 90.09p 895002
05/10/2016 89.50p 90.13p 89.25p 89.70p 415961
04/10/2016 89.40p 90.12p 88.70p 89.82p 279532
03/10/2016 89.43p 89.50p 88.31p 88.31p 849173
30/09/2016 86.99p 89.43p 86.21p 88.31p 603716
29/09/2016 89.85p 90.20p 87.85p 88.01p 384917
28/09/2016 89.17p 89.97p 88.85p 89.01p 643517
27/09/2016 89.35p 89.81p 88.37p 88.54p 443144
26/09/2016 90.56p 91.19p 89.20p 89.96p 354540
23/09/2016 92.26p 92.27p 91.25p 91.43p 805349
22/09/2016 91.90p 92.36p 91.52p 92.14p 1033097
21/09/2016 93.10p 93.22p 91.32p 92.07p 1234465
20/09/2016 92.46p 93.69p 91.90p 92.83p 2020965
19/09/2016 91.16p 91.63p 90.87p 91.16p 1090917
16/09/2016 91.44p 92.21p 90.62p 91.03p 365769
15/09/2016 92.96p 95.17p 90.86p 91.51p 967093
14/09/2016 93.84p 97.57p 93.48p 94.66p 1014159
13/09/2016 93.53p 94.19p 93.22p 93.72p 633265
12/09/2016 93.11p 93.85p 92.47p 93.07p 938876
09/09/2016 95.29p 96.23p 94.50p 94.53p 606391
08/09/2016 97.32p 97.44p 95.44p 96.47p 680402
07/09/2016 95.77p 97.00p 95.67p 96.31p 210291
06/09/2016 93.68p 96.69p 93.68p 95.78p 245679
05/09/2016 95.53p 95.53p 94.24p 94.47p 88737
02/09/2016 93.93p 95.00p 93.52p 94.77p 944899
01/09/2016 95.95p 95.95p 93.48p 93.97p 439306
31/08/2016 96.35p 96.80p 95.76p 95.85p 84482
30/08/2016 96.69p 97.43p 96.45p 97.18p 35469
26/08/2016 95.46p 97.01p 95.46p 96.78p 132266
25/08/2016 96.43p 97.66p 95.52p 96.22p 224874
24/08/2016 96.39p 97.28p 96.37p 96.99p 130656
23/08/2016 94.87p 96.76p 94.87p 96.64p 1085322
22/08/2016 96.58p 97.20p 94.87p 96.03p 183988
19/08/2016 96.29p 97.08p 95.49p 96.13p 273520
18/08/2016 96.21p 97.06p 95.93p 97.06p 438649
17/08/2016 97.35p 97.98p 94.99p 96.17p 360921
16/08/2016 98.16p 98.93p 97.81p 97.89p 67043
15/08/2016 98.05p 98.94p 97.99p 98.61p 42253
12/08/2016 98.07p 98.59p 97.81p 98.40p 217725
11/08/2016 97.79p 98.33p 97.28p 97.82p 59404
10/08/2016 98.94p 99.53p 97.29p 97.38p 199713
09/08/2016 96.01p 98.83p 95.99p 98.01p 175803
08/08/2016 95.73p 96.25p 94.10p 96.00p 44056
05/08/2016 94.38p 95.89p 93.35p 95.43p 120845
04/08/2016 94.96p 95.34p 93.32p 94.01p 1557554
03/08/2016 94.79p 95.04p 93.42p 94.44p 256039
02/08/2016 96.47p 96.86p 94.00p 94.42p 124381
01/08/2016 97.24p 97.70p 95.61p 96.48p 206414
29/07/2016 95.46p 96.40p 95.05p 96.40p 197683
28/07/2016 94.78p 94.89p 93.88p 94.62p 228803
27/07/2016 94.76p 95.90p 94.25p 94.68p 209673
26/07/2016 92.75p 93.58p 92.56p 93.25p 61975
25/07/2016 92.24p 93.25p 91.92p 92.35p 44249

*Close Price adjusted for both dividends and splits