Brand Architekts Group (BAR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brand Architekts Group

Date Open High Low Close* Volume
27/04/2012 123.50p 126.00p 123.50p 123.50p 0
26/04/2012 123.50p 126.00p 123.50p 123.50p 4000
25/04/2012 123.50p 123.50p 122.05p 123.50p 3000
24/04/2012 123.50p 123.50p 122.00p 123.50p 0
23/04/2012 123.50p 123.50p 122.00p 123.50p 130
20/04/2012 123.50p 126.00p 123.50p 123.50p 0
19/04/2012 123.50p 126.00p 123.50p 123.50p 0
18/04/2012 123.50p 126.00p 123.50p 123.50p 0
17/04/2012 123.50p 126.00p 123.50p 123.50p 0
16/04/2012 123.50p 126.00p 123.50p 123.50p 0
13/04/2012 123.50p 126.00p 123.50p 123.50p 0
12/04/2012 123.50p 126.00p 123.50p 123.50p 793
11/04/2012 123.50p 123.50p 122.00p 123.50p 0
10/04/2012 123.50p 123.50p 122.00p 123.50p 0
05/04/2012 123.50p 123.50p 122.00p 123.50p 470
04/04/2012 123.50p 126.00p 123.50p 123.50p 2400
03/04/2012 123.50p 123.50p 121.10p 123.50p 6600
02/04/2012 123.50p 127.14p 121.00p 123.50p 6338
30/03/2012 126.00p 126.00p 120.36p 123.50p 20862
29/03/2012 126.00p 127.00p 123.24p 126.00p 0
28/03/2012 126.00p 127.00p 123.24p 126.00p 0
27/03/2012 127.00p 127.00p 123.24p 126.00p 6656
26/03/2012 127.00p 127.00p 123.32p 127.00p 2000
23/03/2012 127.00p 128.00p 123.30p 127.00p 0
22/03/2012 127.00p 128.00p 123.30p 127.00p 0
21/03/2012 127.00p 128.00p 123.30p 127.00p 0
20/03/2012 128.00p 128.00p 123.30p 127.00p 6239
19/03/2012 128.00p 132.80p 128.00p 128.00p 0
16/03/2012 128.00p 132.80p 128.00p 128.00p 3250
15/03/2012 128.00p 133.00p 125.00p 128.00p 683
14/03/2012 128.00p 128.00p 126.00p 128.00p 10000
13/03/2012 119.00p 128.00p 119.00p 128.00p 9203
12/03/2012 119.00p 123.00p 117.00p 119.00p 15000
09/03/2012 119.00p 121.50p 119.00p 119.00p 1633
08/03/2012 119.00p 120.50p 116.60p 119.00p 0
07/03/2012 120.50p 120.50p 116.60p 119.00p 640
06/03/2012 116.00p 125.03p 116.00p 120.50p 11393
05/03/2012 113.00p 116.00p 113.00p 116.00p 1500
02/03/2012 110.50p 115.00p 110.50p 113.00p 8000
01/03/2012 108.50p 110.50p 98.50p 110.50p 0
29/02/2012 107.50p 107.50p 98.50p 107.50p 0
28/02/2012 107.50p 107.50p 98.50p 107.50p 0
27/02/2012 107.50p 107.50p 98.50p 107.50p 0
24/02/2012 106.00p 107.50p 98.50p 107.50p 0
23/02/2012 98.50p 106.00p 98.50p 106.00p 21373
22/02/2012 100.00p 103.00p 90.00p 100.00p 15500
21/02/2012 100.00p 101.86p 100.00p 100.00p 5000
20/02/2012 105.00p 105.00p 96.23p 100.00p 14913
17/02/2012 105.00p 106.50p 103.00p 105.00p 0
16/02/2012 106.50p 106.50p 103.00p 104.00p 15000
15/02/2012 106.50p 106.99p 106.50p 106.50p 470
14/02/2012 106.50p 107.00p 106.50p 106.50p 0
13/02/2012 106.50p 107.00p 106.50p 106.50p 0
10/02/2012 106.50p 107.00p 106.50p 106.50p 7000
09/02/2012 106.50p 107.10p 103.00p 106.50p 2000
08/02/2012 110.00p 110.00p 106.50p 106.50p 1000
07/02/2012 110.00p 110.00p 110.00p 110.00p 44
06/02/2012 110.00p 111.50p 100.00p 110.00p 0
03/02/2012 111.50p 111.50p 100.00p 110.00p 5000
02/02/2012 111.50p 111.50p 109.00p 111.50p 0
01/02/2012 111.50p 111.50p 109.00p 111.50p 181
31/01/2012 111.50p 111.50p 109.00p 111.50p 1000
30/01/2012 111.50p 112.00p 109.00p 111.50p 2129
27/01/2012 111.50p 112.00p 109.00p 111.50p 0
26/01/2012 111.50p 112.00p 109.00p 111.50p 0
25/01/2012 112.00p 112.00p 109.00p 111.50p 5000
24/01/2012 112.00p 112.00p 112.00p 112.00p 0
23/01/2012 112.00p 112.00p 112.00p 112.00p 0
20/01/2012 112.00p 112.00p 112.00p 112.00p 446
19/01/2012 112.00p 112.00p 109.00p 112.00p 0
18/01/2012 112.00p 112.00p 109.00p 112.00p 0
17/01/2012 112.00p 112.00p 109.00p 112.00p 0
16/01/2012 111.00p 112.00p 109.00p 112.00p 10000
13/01/2012 112.00p 112.00p 107.00p 111.00p 1000
12/01/2012 114.50p 114.50p 112.00p 112.00p 1000
11/01/2012 117.50p 117.50p 114.50p 114.50p 2000
10/01/2012 117.50p 118.50p 117.50p 117.50p 0
09/01/2012 117.50p 118.50p 117.50p 117.50p 290
06/01/2012 117.50p 118.50p 115.00p 117.50p 0
05/01/2012 117.50p 118.50p 115.00p 117.50p 0
04/01/2012 118.50p 118.50p 117.00p 117.50p 1000
03/01/2012 118.50p 119.50p 117.00p 118.50p 0
30/12/2011 118.50p 119.50p 117.00p 118.50p 0
29/12/2011 118.50p 119.50p 117.00p 118.50p 0
28/12/2011 118.50p 119.50p 117.00p 118.50p 0
23/12/2011 118.50p 119.50p 117.00p 118.50p 0
22/12/2011 118.50p 119.50p 117.00p 118.50p 0
21/12/2011 118.50p 119.50p 117.00p 118.50p 0
20/12/2011 118.50p 119.50p 117.00p 118.50p 0
19/12/2011 118.50p 119.50p 117.00p 118.50p 0
16/12/2011 119.50p 119.50p 117.00p 118.50p 400
15/12/2011 118.50p 118.50p 117.00p 118.50p 0
14/12/2011 118.50p 118.50p 117.00p 118.50p 0
13/12/2011 118.50p 118.50p 117.00p 118.50p 242
12/12/2011 118.50p 118.80p 118.50p 118.50p 173
09/12/2011 118.50p 118.50p 117.00p 118.50p 20000
08/12/2011 118.50p 118.50p 117.00p 118.50p 0
07/12/2011 118.50p 118.50p 117.00p 118.50p 0
06/12/2011 118.50p 118.50p 117.00p 118.50p 717
05/12/2011 118.50p 119.40p 118.50p 118.50p 2
02/12/2011 118.00p 118.80p 118.00p 118.50p 500
01/12/2011 118.00p 118.90p 118.00p 118.00p 0
30/11/2011 118.00p 118.90p 118.00p 118.00p 0
29/11/2011 118.00p 118.90p 118.00p 118.00p 612
28/11/2011 117.00p 118.90p 117.00p 118.00p 516
25/11/2011 116.00p 117.00p 115.97p 117.00p 600
24/11/2011 116.00p 118.50p 115.00p 116.00p 0
23/11/2011 116.00p 118.50p 115.00p 116.00p 0
22/11/2011 118.50p 118.50p 115.00p 116.00p 18870
21/11/2011 124.50p 124.50p 117.00p 118.50p 3000
18/11/2011 124.50p 124.50p 122.00p 124.50p 0
17/11/2011 124.50p 124.50p 122.00p 124.50p 0
16/11/2011 124.50p 124.50p 122.00p 124.50p 1596
15/11/2011 124.50p 124.50p 122.05p 124.50p 73
14/11/2011 124.50p 124.50p 123.00p 124.50p 15000
11/11/2011 127.50p 127.50p 120.00p 124.50p 16115
10/11/2011 128.00p 128.00p 125.60p 127.50p 2829
09/11/2011 125.00p 128.00p 123.75p 128.00p 7750
08/11/2011 122.50p 128.00p 122.50p 127.50p 2480
07/11/2011 119.00p 123.91p 119.00p 122.50p 797
04/11/2011 119.00p 123.90p 119.00p 119.00p 0
03/11/2011 119.00p 123.90p 119.00p 119.00p 0
02/11/2011 119.00p 123.90p 119.00p 119.00p 0
01/11/2011 119.00p 123.90p 119.00p 119.00p 0
31/10/2011 119.00p 123.90p 119.00p 119.00p 0
28/10/2011 119.00p 123.90p 119.00p 119.00p 0
27/10/2011 119.00p 123.90p 119.00p 119.00p 1596
26/10/2011 119.00p 119.00p 117.00p 119.00p 8147
25/10/2011 119.00p 123.75p 119.00p 119.00p 0
24/10/2011 119.00p 123.75p 119.00p 119.00p 798
21/10/2011 117.00p 120.00p 117.00p 119.00p 210
20/10/2011 115.00p 122.00p 115.00p 117.00p 8960
19/10/2011 115.00p 117.00p 115.00p 115.00p 0
18/10/2011 115.00p 117.00p 115.00p 115.00p 0
17/10/2011 115.00p 117.00p 115.00p 115.00p 0
14/10/2011 115.00p 117.00p 115.00p 115.00p 2000
13/10/2011 114.00p 115.00p 114.00p 115.00p 857
12/10/2011 114.00p 115.00p 110.20p 114.00p 0
11/10/2011 114.00p 115.00p 110.20p 114.00p 0
10/10/2011 114.00p 115.00p 110.20p 114.00p 0
07/10/2011 115.00p 115.00p 110.20p 114.00p 2500
06/10/2011 115.00p 115.00p 110.00p 115.00p 0
05/10/2011 115.00p 115.00p 110.00p 115.00p 0
04/10/2011 115.00p 115.00p 110.00p 115.00p 0
03/10/2011 115.00p 115.00p 110.00p 115.00p 0
30/09/2011 115.00p 115.00p 110.00p 115.00p 100000
29/09/2011 113.50p 115.00p 109.09p 115.00p 0
28/09/2011 113.50p 113.50p 109.09p 113.50p 0
27/09/2011 113.50p 113.50p 109.09p 113.50p 400
26/09/2011 113.50p 118.00p 113.50p 113.50p 0
23/09/2011 113.50p 118.00p 113.50p 113.50p 116
22/09/2011 114.50p 116.00p 110.00p 113.50p 0
21/09/2011 116.00p 116.00p 110.00p 114.50p 4500
20/09/2011 116.00p 118.88p 116.00p 116.00p 2045
19/09/2011 116.50p 118.00p 114.00p 116.00p 1113
16/09/2011 116.50p 116.50p 116.50p 116.50p 0
15/09/2011 116.50p 116.50p 116.50p 116.50p 0
14/09/2011 116.50p 116.50p 114.50p 116.50p 26250
13/09/2011 116.50p 116.50p 114.50p 116.50p 26250
12/09/2011 114.50p 116.50p 114.50p 116.50p 26250
09/09/2011 114.00p 114.96p 114.00p 114.50p 1595
08/09/2011 114.00p 114.00p 114.00p 114.00p 31500
07/09/2011 114.00p 114.00p 113.02p 114.00p 2166
06/09/2011 114.00p 114.00p 113.02p 114.00p 0
05/09/2011 114.00p 114.00p 113.02p 114.00p 0
02/09/2011 114.00p 114.00p 113.02p 114.00p 0
01/09/2011 114.00p 114.00p 113.02p 114.00p 0
31/08/2011 114.00p 114.00p 113.02p 114.00p 0
30/08/2011 114.00p 114.00p 113.02p 114.00p 0
26/08/2011 114.00p 114.00p 113.02p 114.00p 500
25/08/2011 114.00p 114.96p 114.00p 114.00p 3000
24/08/2011 114.00p 114.80p 113.99p 114.00p 0
23/08/2011 114.00p 114.80p 113.99p 114.00p 0
22/08/2011 114.00p 114.80p 113.99p 114.00p 1717
19/08/2011 114.00p 118.00p 112.00p 114.00p 0
18/08/2011 114.00p 118.00p 112.00p 114.00p 0
17/08/2011 118.00p 118.00p 112.00p 114.00p 6000
16/08/2011 118.00p 119.99p 118.00p 118.00p 45
15/08/2011 118.00p 118.00p 115.00p 118.00p 3100
12/08/2011 118.00p 118.00p 118.00p 118.00p 0
11/08/2011 118.00p 118.00p 118.00p 118.00p 0
10/08/2011 118.00p 118.00p 116.50p 118.00p 0
09/08/2011 118.00p 118.00p 116.50p 118.00p 2500
08/08/2011 118.00p 118.00p 116.50p 118.00p 1000
05/08/2011 118.50p 118.50p 116.50p 118.00p 500
04/08/2011 119.50p 119.50p 119.50p 119.50p 0
03/08/2011 119.50p 119.50p 119.50p 119.50p 0
02/08/2011 119.00p 121.00p 117.00p 119.50p 0
01/08/2011 121.00p 121.00p 117.00p 119.50p 10000
29/07/2011 121.00p 121.00p 118.60p 121.00p 428
28/07/2011 121.00p 123.00p 119.00p 121.00p 0
27/07/2011 119.50p 123.00p 119.00p 121.00p 0
26/07/2011 119.00p 123.00p 119.00p 119.50p 1000
25/07/2011 118.50p 122.00p 116.40p 119.00p 6600
22/07/2011 118.50p 118.50p 116.40p 118.50p 2086
21/07/2011 115.50p 122.00p 115.50p 118.50p 5193
20/07/2011 115.50p 116.50p 115.50p 115.50p 9000
19/07/2011 115.50p 117.00p 114.50p 115.50p 0
18/07/2011 114.50p 117.00p 114.50p 115.50p 6000
15/07/2011 114.50p 117.00p 113.50p 114.50p 0

*Close Price adjusted for both dividends and splits