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
04/10/2021 165.00p 167.49p 160.00p 165.00p 35197
01/10/2021 170.00p 173.00p 161.00p 165.00p 426933
30/09/2021 165.00p 173.00p 165.00p 170.00p 30173
29/09/2021 172.50p 179.25p 162.60p 165.00p 45754
28/09/2021 160.00p 170.00p 147.00p 165.00p 114655
27/09/2021 162.50p 168.50p 155.75p 162.50p 8925
24/09/2021 162.50p 166.00p 162.50p 162.50p 294
23/09/2021 162.50p 162.50p 160.00p 160.00p 20067
22/09/2021 162.50p 162.50p 160.00p 162.50p 1968
21/09/2021 162.50p 162.50p 160.00p 162.50p 4809
20/09/2021 162.50p 167.00p 159.55p 162.50p 17437
17/09/2021 162.50p 168.00p 159.55p 162.50p 7417
16/09/2021 162.50p 168.70p 162.00p 162.00p 3801
15/09/2021 162.50p 168.90p 158.00p 162.50p 3958
14/09/2021 160.00p 168.90p 160.00p 162.50p 3424
13/09/2021 160.00p 165.00p 157.61p 160.00p 13718
10/09/2021 160.00p 160.00p 157.61p 160.00p 6547
09/09/2021 160.00p 164.80p 157.61p 160.00p 16869
08/09/2021 160.00p 164.80p 157.61p 160.00p 5164
07/09/2021 160.00p 160.00p 157.61p 160.00p 1493
06/09/2021 160.00p 165.00p 157.61p 160.00p 2092
03/09/2021 160.00p 160.00p 157.55p 160.00p 918
02/09/2021 160.00p 165.00p 157.25p 160.00p 9828
01/09/2021 160.00p 165.00p 157.55p 160.00p 2493
31/08/2021 160.00p 165.00p 156.10p 160.00p 32236
30/08/2021 160.00p 163.80p 160.00p 160.00p 21000
27/08/2021 160.00p 163.80p 160.00p 160.00p 21000
26/08/2021 160.00p 163.80p 155.00p 160.00p 45221
25/08/2021 160.00p 164.00p 156.70p 160.00p 21522
24/08/2021 160.00p 164.50p 155.10p 160.00p 27563
23/08/2021 162.50p 164.00p 160.00p 160.00p 17524
20/08/2021 162.50p 164.45p 155.00p 162.50p 5936
19/08/2021 167.50p 167.50p 155.51p 162.50p 10994
18/08/2021 170.00p 173.50p 161.25p 167.50p 23751
17/08/2021 172.50p 173.50p 166.55p 170.00p 12839
16/08/2021 172.50p 173.50p 172.50p 172.50p 1250
13/08/2021 172.50p 173.50p 170.00p 172.50p 3780
12/08/2021 172.50p 173.50p 170.00p 172.50p 2960
11/08/2021 172.50p 173.50p 170.55p 172.50p 3544
10/08/2021 172.50p 173.70p 170.00p 172.50p 4684
09/08/2021 172.50p 174.00p 170.55p 172.50p 23824
06/08/2021 172.50p 173.70p 170.55p 172.50p 22022
05/08/2021 172.50p 172.50p 170.51p 172.50p 72065
04/08/2021 172.50p 173.70p 170.51p 172.50p 2058
03/08/2021 172.50p 175.00p 170.00p 172.50p 6783
02/08/2021 172.50p 172.50p 170.51p 172.50p 7674
30/07/2021 175.00p 175.00p 170.00p 172.50p 1380
29/07/2021 175.00p 175.00p 175.00p 175.00p 0
28/07/2021 175.00p 175.00p 170.22p 175.00p 9309
27/07/2021 175.00p 177.40p 170.22p 175.00p 1862
26/07/2021 175.00p 178.00p 170.00p 175.00p 2246
23/07/2021 175.00p 175.00p 175.00p 175.00p 0
22/07/2021 175.00p 175.00p 170.55p 175.00p 9037
21/07/2021 175.00p 178.30p 170.55p 175.00p 1216
20/07/2021 175.00p 178.40p 170.00p 175.00p 8131
19/07/2021 182.50p 182.50p 170.00p 172.50p 20787
16/07/2021 182.50p 182.50p 176.00p 182.50p 57
15/07/2021 182.50p 187.00p 177.51p 182.50p 3384
14/07/2021 182.50p 186.49p 176.00p 182.50p 3000
13/07/2021 182.50p 182.50p 177.51p 182.50p 3365
12/07/2021 182.50p 182.50p 182.50p 182.50p 0
09/07/2021 182.50p 182.50p 182.50p 182.50p 0
08/07/2021 182.50p 186.49p 177.51p 182.50p 1327
07/07/2021 185.00p 186.49p 182.50p 182.50p 1662
06/07/2021 185.00p 187.49p 180.00p 185.00p 6784
05/07/2021 190.00p 194.00p 180.00p 185.00p 14841
02/07/2021 190.00p 194.00p 182.51p 190.00p 6986
01/07/2021 190.00p 194.00p 182.51p 190.00p 3426
30/06/2021 195.00p 195.49p 182.51p 190.00p 7309
29/06/2021 195.00p 197.00p 190.00p 195.00p 14854
28/06/2021 182.50p 200.00p 182.00p 200.00p 64462
25/06/2021 173.00p 189.99p 172.11p 182.50p 15342
24/06/2021 173.00p 178.49p 173.00p 173.00p 11108
23/06/2021 173.00p 178.49p 172.00p 173.00p 2161
22/06/2021 173.00p 177.00p 172.00p 173.00p 16285
21/06/2021 173.00p 173.00p 172.00p 173.00p 27145
18/06/2021 173.00p 173.00p 170.11p 173.00p 7868
17/06/2021 173.00p 178.49p 170.11p 173.00p 3065
16/06/2021 173.00p 178.89p 170.11p 173.00p 11551
15/06/2021 173.00p 179.00p 170.11p 173.00p 2210
14/06/2021 173.00p 179.65p 170.11p 173.00p 3602
11/06/2021 173.00p 178.00p 173.00p 173.00p 330
10/06/2021 173.00p 178.00p 168.55p 173.00p 10305
09/06/2021 173.00p 179.00p 168.51p 173.00p 3021
08/06/2021 173.00p 173.00p 168.51p 173.00p 2286
07/06/2021 173.00p 179.00p 168.24p 173.00p 906
04/06/2021 173.00p 179.16p 168.00p 173.00p 40726
03/06/2021 173.00p 173.00p 168.11p 173.00p 5309
02/06/2021 166.00p 179.16p 166.00p 173.00p 19057
01/06/2021 165.00p 170.00p 165.00p 166.00p 4896
31/05/2021 165.00p 169.00p 161.55p 165.00p 12681
28/05/2021 165.00p 169.00p 161.55p 165.00p 2681
27/05/2021 165.00p 167.69p 165.00p 165.00p 7343
26/05/2021 165.00p 170.00p 160.20p 165.00p 14941
25/05/2021 170.00p 172.49p 160.00p 165.00p 16131
24/05/2021 170.00p 176.80p 163.66p 170.00p 2212
21/05/2021 170.00p 176.80p 163.66p 170.00p 3629
20/05/2021 170.00p 176.80p 163.66p 170.00p 3226
19/05/2021 170.00p 178.00p 163.66p 170.00p 12092
18/05/2021 170.00p 180.00p 163.55p 170.00p 5537
17/05/2021 155.00p 176.00p 155.00p 170.00p 52475
14/05/2021 152.50p 154.70p 151.50p 152.50p 7400
13/05/2021 157.50p 159.49p 155.00p 152.50p 10344
12/05/2021 167.50p 170.00p 151.00p 157.50p 53714
11/05/2021 175.00p 175.99p 165.15p 167.50p 3746
10/05/2021 175.00p 176.44p 170.00p 175.00p 26904
07/05/2021 175.00p 176.44p 170.00p 175.00p 2411
06/05/2021 183.50p 183.50p 170.10p 175.00p 30058
05/05/2021 187.50p 187.50p 179.40p 183.50p 10522
04/05/2021 187.50p 191.90p 180.00p 187.50p 29140
03/05/2021 187.50p 195.00p 186.00p 187.50p 13190
30/04/2021 187.50p 195.00p 186.00p 187.50p 13190
29/04/2021 187.50p 187.50p 183.00p 187.50p 5396
28/04/2021 187.50p 195.00p 180.00p 187.50p 11380
27/04/2021 187.50p 192.50p 180.00p 187.50p 10536
26/04/2021 187.50p 192.55p 183.00p 187.50p 13403
23/04/2021 187.50p 189.60p 187.50p 187.50p 1049
22/04/2021 187.50p 194.00p 181.11p 187.50p 13771
21/04/2021 187.50p 195.00p 186.00p 187.50p 10638
20/04/2021 187.50p 187.50p 186.00p 187.50p 1949
19/04/2021 187.50p 195.00p 187.50p 187.50p 123
16/04/2021 187.50p 194.63p 186.00p 187.50p 3355
15/04/2021 187.50p 195.00p 185.25p 187.50p 105583
14/04/2021 187.50p 195.00p 185.25p 187.50p 12942
13/04/2021 185.00p 195.00p 183.00p 187.50p 204790
12/04/2021 185.00p 190.00p 185.00p 185.00p 23166
09/04/2021 185.00p 188.85p 181.50p 185.00p 17367
08/04/2021 185.00p 188.89p 185.00p 185.00p 7510
07/04/2021 177.50p 189.00p 172.25p 185.00p 29299
06/04/2021 177.50p 185.00p 171.51p 177.50p 24257
05/04/2021 177.50p 182.49p 171.51p 177.50p 8535
02/04/2021 177.50p 182.49p 171.51p 177.50p 8535
01/04/2021 177.50p 182.49p 171.51p 177.50p 8535
31/03/2021 180.00p 184.50p 170.00p 177.50p 22827
30/03/2021 180.00p 182.50p 175.00p 180.00p 5932
29/03/2021 180.00p 185.00p 175.00p 180.00p 23536
26/03/2021 180.00p 185.00p 177.00p 180.00p 8576
25/03/2021 180.00p 184.50p 171.00p 180.00p 323474
24/03/2021 180.00p 184.75p 178.00p 180.00p 31243
23/03/2021 175.00p 184.00p 171.50p 180.00p 63924
22/03/2021 167.50p 178.49p 163.75p 175.00p 148958
19/03/2021 162.50p 174.00p 161.00p 167.50p 43134
18/03/2021 162.50p 166.25p 156.50p 162.50p 10280
17/03/2021 162.50p 166.25p 156.50p 162.50p 3174
16/03/2021 165.00p 165.00p 155.25p 162.50p 25059
15/03/2021 165.00p 168.49p 160.00p 165.00p 38900
12/03/2021 175.00p 180.00p 164.43p 167.50p 73550
11/03/2021 165.00p 180.00p 165.00p 175.00p 7208185
10/03/2021 157.50p 170.00p 157.50p 162.50p 42908
09/03/2021 140.00p 165.00p 135.00p 157.50p 83505
08/03/2021 140.00p 142.49p 135.00p 140.00p 7717
05/03/2021 140.00p 142.49p 140.00p 140.00p 491
04/03/2021 140.00p 140.00p 135.00p 140.00p 1665
03/03/2021 140.00p 142.49p 135.00p 140.00p 5718
02/03/2021 140.00p 142.49p 135.00p 140.00p 7194
01/03/2021 140.00p 143.00p 135.00p 140.00p 3756
26/02/2021 140.00p 140.50p 135.00p 140.00p 21397
25/02/2021 142.50p 142.50p 135.00p 140.00p 8968
24/02/2021 142.50p 146.27p 135.00p 142.50p 8311
23/02/2021 147.50p 155.00p 135.30p 142.50p 16863
22/02/2021 147.50p 155.00p 146.00p 153.00p 11031
19/02/2021 145.00p 152.49p 145.00p 147.50p 14273
18/02/2021 142.50p 150.00p 141.55p 145.00p 28040
17/02/2021 142.50p 149.25p 141.55p 142.50p 4069
16/02/2021 140.00p 149.00p 140.00p 142.50p 15382
15/02/2021 140.00p 144.50p 140.00p 140.00p 16525
12/02/2021 142.50p 145.00p 140.00p 140.00p 33346
11/02/2021 140.00p 144.00p 140.00p 142.50p 5120
10/02/2021 137.50p 145.00p 137.50p 140.00p 23797
09/02/2021 132.50p 144.25p 130.00p 137.50p 17854
08/02/2021 129.00p 140.00p 125.51p 132.50p 13271
05/02/2021 125.00p 135.00p 124.44p 129.00p 56433
04/02/2021 125.00p 130.00p 121.00p 125.00p 15709
03/02/2021 125.00p 126.89p 125.00p 125.00p 4168
02/02/2021 125.00p 128.00p 119.00p 125.00p 31169
01/02/2021 135.00p 135.00p 118.00p 125.00p 47542
29/01/2021 135.00p 135.00p 130.00p 135.00p 1933
28/01/2021 137.50p 137.50p 130.00p 135.00p 13196
27/01/2021 137.50p 137.50p 137.50p 137.50p 0
26/01/2021 137.50p 137.50p 130.00p 137.50p 1238
25/01/2021 137.50p 137.50p 130.00p 135.00p 10986
22/01/2021 137.50p 137.50p 131.11p 137.50p 17094
21/01/2021 140.00p 140.00p 130.51p 137.50p 8146
20/01/2021 140.00p 141.60p 135.00p 140.00p 9471
19/01/2021 140.00p 141.70p 135.50p 140.00p 4256
18/01/2021 140.00p 141.80p 135.50p 140.00p 9410
15/01/2021 140.00p 140.00p 135.57p 140.00p 8307
14/01/2021 140.00p 141.80p 135.57p 140.00p 6227
13/01/2021 140.00p 141.90p 135.50p 140.00p 14604
12/01/2021 140.00p 143.80p 135.50p 140.00p 9618
11/01/2021 140.00p 141.90p 135.50p 140.00p 43026
08/01/2021 140.00p 141.90p 135.51p 140.00p 17095
07/01/2021 140.00p 142.49p 136.50p 140.00p 4178
06/01/2021 140.00p 142.50p 136.50p 140.00p 7674
05/01/2021 142.50p 146.25p 135.00p 140.00p 15636
04/01/2021 142.50p 150.00p 137.50p 142.50p 18041
01/01/2021 142.50p 142.50p 142.50p 142.50p 0
31/12/2020 142.50p 142.50p 142.50p 142.50p 0
30/12/2020 142.50p 148.50p 137.50p 142.50p 13686
29/12/2020 142.50p 150.00p 136.02p 142.50p 25968

*Close Price adjusted for both dividends and splits