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
09/12/2009 128.50p 128.50p 128.50p 128.50p 0
08/12/2009 127.50p 131.00p 126.40p 128.50p 6479
07/12/2009 122.50p 127.50p 121.00p 127.50p 128300
04/12/2009 121.00p 123.57p 121.00p 122.50p 3500
03/12/2009 121.00p 121.00p 119.80p 121.00p 850
02/12/2009 115.50p 122.50p 115.50p 121.00p 3000
01/12/2009 113.50p 115.50p 113.50p 115.50p 1000
30/11/2009 113.50p 115.00p 112.80p 113.50p 1215
27/11/2009 113.50p 113.50p 113.50p 113.50p 0
26/11/2009 113.50p 113.50p 113.50p 113.50p 0
25/11/2009 113.50p 113.50p 113.50p 113.50p 0
24/11/2009 114.00p 115.00p 113.30p 113.50p 5128
23/11/2009 114.00p 116.00p 114.00p 114.00p 1800
20/11/2009 114.50p 114.50p 112.00p 114.00p 3500
19/11/2009 114.00p 114.50p 113.50p 114.50p 1000
18/11/2009 119.50p 119.50p 114.00p 114.00p 72140
17/11/2009 111.50p 119.50p 111.50p 119.50p 1675
16/11/2009 109.50p 114.50p 106.00p 111.50p 66000
13/11/2009 109.50p 113.00p 109.50p 109.50p 44
12/11/2009 110.00p 110.00p 109.50p 109.50p 0
11/11/2009 122.50p 122.50p 110.00p 110.00p 62571
10/11/2009 110.50p 114.00p 110.50p 110.50p 42366
09/11/2009 110.50p 110.50p 110.50p 110.50p 0
06/11/2009 106.50p 112.00p 110.50p 110.50p 2000
05/11/2009 106.00p 106.50p 105.00p 106.50p 1250
04/11/2009 103.50p 106.00p 103.50p 106.00p 0
03/11/2009 103.50p 106.16p 103.50p 103.50p 1771
02/11/2009 103.50p 103.50p 103.50p 103.50p 4000
30/10/2009 103.50p 103.50p 103.50p 103.50p 0
29/10/2009 103.50p 106.16p 103.50p 103.50p 6628
28/10/2009 100.00p 105.00p 101.50p 105.00p 9500
27/10/2009 103.00p 100.00p 97.00p 100.00p 9744
26/10/2009 104.00p 104.00p 103.00p 103.00p 10500
23/10/2009 104.00p 104.00p 104.00p 104.00p 0
22/10/2009 104.00p 104.00p 104.00p 104.00p 0
21/10/2009 104.00p 104.00p 104.00p 104.00p 0
20/10/2009 106.50p 106.50p 106.50p 106.50p 0
19/10/2009 106.50p 106.50p 106.50p 106.50p 0
16/10/2009 106.50p 106.50p 106.50p 106.50p 0
15/10/2009 107.50p 108.00p 103.00p 106.50p 154002
14/10/2009 108.50p 108.60p 105.00p 107.50p 3175
13/10/2009 108.50p 110.95p 105.50p 108.50p 7200
12/10/2009 108.50p 108.50p 108.50p 108.50p 0
09/10/2009 108.50p 108.50p 108.50p 108.50p 0
08/10/2009 108.50p 108.50p 108.50p 108.50p 0
07/10/2009 108.50p 108.50p 108.50p 108.50p 0
06/10/2009 109.50p 109.50p 108.50p 108.50p 0
05/10/2009 109.50p 109.50p 109.50p 109.50p 0
02/10/2009 109.50p 109.50p 109.50p 109.50p 0
01/10/2009 111.00p 111.00p 109.50p 109.50p 4000
30/09/2009 103.50p 111.00p 103.50p 111.00p 16547
29/09/2009 103.50p 103.50p 103.50p 103.50p 0
28/09/2009 100.00p 104.00p 97.00p 100.50p 11800
25/09/2009 100.00p 100.00p 100.00p 100.00p 0
24/09/2009 100.00p 100.00p 100.00p 100.00p 0
23/09/2009 100.00p 100.00p 100.00p 100.00p 0
22/09/2009 99.50p 100.00p 99.50p 100.00p 0
21/09/2009 100.00p 100.50p 99.50p 99.50p 0

*Close Price adjusted for both dividends and splits