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
28/12/2020 140.00p 150.00p 137.25p 142.50p 11191
25/12/2020 140.00p 150.00p 137.25p 142.50p 11191
24/12/2020 140.00p 150.00p 137.25p 142.50p 11191
23/12/2020 140.00p 145.00p 138.00p 140.00p 18911
22/12/2020 140.00p 145.74p 135.00p 140.00p 33652
21/12/2020 145.00p 145.00p 135.00p 140.00p 32803
18/12/2020 145.00p 145.00p 140.00p 145.00p 6536
17/12/2020 150.00p 150.00p 141.20p 145.00p 9611
16/12/2020 150.00p 150.90p 145.00p 150.00p 2716
15/12/2020 150.00p 150.00p 145.00p 150.00p 9877
14/12/2020 150.00p 151.00p 145.00p 150.00p 7339
11/12/2020 150.00p 153.00p 145.00p 150.00p 32352
10/12/2020 145.00p 154.90p 141.00p 153.00p 50316
09/12/2020 135.00p 150.00p 134.11p 145.00p 51943
08/12/2020 137.50p 142.75p 133.55p 135.00p 20067
07/12/2020 152.50p 155.49p 135.00p 137.50p 58681
04/12/2020 152.50p 157.40p 145.00p 150.00p 5466
03/12/2020 155.00p 159.74p 146.00p 152.50p 37379
02/12/2020 145.00p 160.00p 141.00p 155.00p 145233
01/12/2020 147.50p 148.00p 140.00p 145.00p 18051
30/11/2020 147.50p 150.50p 141.80p 147.50p 8833
27/11/2020 147.50p 149.00p 141.80p 147.50p 18846
26/11/2020 136.50p 150.50p 136.50p 147.50p 79968
25/11/2020 136.50p 140.40p 131.56p 136.50p 28596
24/11/2020 136.50p 140.00p 133.31p 136.50p 23353
23/11/2020 139.00p 141.40p 135.80p 139.00p 21242
20/11/2020 130.00p 144.00p 128.00p 139.00p 139336
19/11/2020 130.00p 131.00p 125.00p 125.00p 23687
18/11/2020 130.00p 130.00p 125.00p 125.00p 9437
17/11/2020 130.00p 137.00p 125.65p 130.00p 77288
16/11/2020 125.00p 132.00p 122.55p 130.00p 29536
13/11/2020 125.00p 129.95p 125.00p 125.00p 2300
12/11/2020 121.00p 130.00p 118.55p 125.00p 11419
10/11/2020 120.00p 120.00p 116.55p 120.00p 9291
09/11/2020 115.00p 120.00p 111.55p 120.00p 20299
06/11/2020 115.00p 117.78p 111.15p 115.00p 9915
05/11/2020 115.00p 118.90p 111.21p 115.00p 11958
04/11/2020 115.00p 116.00p 111.11p 115.00p 22670
03/11/2020 117.50p 117.50p 115.00p 115.00p 24019
02/11/2020 117.50p 119.00p 115.00p 117.50p 5406
30/10/2020 117.50p 119.49p 115.00p 117.50p 1593
29/10/2020 120.00p 120.00p 116.50p 117.50p 6000
28/10/2020 125.00p 125.00p 115.00p 120.00p 23736
27/10/2020 125.00p 130.00p 120.00p 125.00p 28744
26/10/2020 120.00p 130.00p 120.00p 125.00p 27615
23/10/2020 120.50p 125.00p 118.42p 120.00p 1750
22/10/2020 115.00p 120.50p 115.00p 120.50p 11500
21/10/2020 115.00p 118.00p 113.00p 115.00p 17101
20/10/2020 120.00p 122.00p 110.50p 116.00p 32327
19/10/2020 120.00p 122.00p 115.00p 120.00p 9684
16/10/2020 122.50p 122.50p 118.50p 120.00p 4930
15/10/2020 124.00p 124.00p 120.00p 122.50p 5917
14/10/2020 124.00p 124.00p 121.19p 124.00p 2804
13/10/2020 127.50p 127.50p 124.00p 124.00p 6408
12/10/2020 130.00p 130.00p 125.00p 127.50p 10266
09/10/2020 130.00p 130.00p 125.00p 130.00p 2064354
08/10/2020 130.00p 130.00p 127.50p 130.00p 13462
07/10/2020 130.00p 133.68p 126.55p 130.00p 8690
06/10/2020 130.00p 134.00p 130.00p 130.00p 43072
05/10/2020 125.00p 135.00p 125.00p 130.00p 20594
02/10/2020 125.00p 129.50p 124.00p 124.00p 13169
01/10/2020 123.50p 130.00p 122.55p 125.00p 13261
30/09/2020 120.50p 126.86p 120.50p 123.50p 26640
29/09/2020 120.50p 123.00p 120.00p 120.50p 25690
28/09/2020 120.00p 127.00p 109.78p 120.50p 3649233
25/09/2020 119.00p 122.00p 113.51p 120.00p 32123
24/09/2020 119.00p 122.00p 113.51p 119.00p 13840
23/09/2020 120.00p 122.49p 115.00p 119.00p 1759
22/09/2020 123.00p 123.50p 116.00p 117.50p 8719
21/09/2020 130.00p 130.00p 123.00p 123.00p 3694
18/09/2020 132.50p 132.50p 126.50p 130.00p 7425
17/09/2020 135.00p 135.00p 125.59p 132.50p 13930
16/09/2020 135.00p 138.00p 135.00p 135.00p 2216
15/09/2020 135.00p 138.40p 131.00p 135.00p 4334
14/09/2020 135.00p 135.00p 131.00p 135.00p 812
11/09/2020 135.00p 135.00p 131.00p 135.00p 2116
10/09/2020 135.00p 135.00p 131.00p 135.00p 3078
09/09/2020 135.00p 135.00p 131.00p 135.00p 4906
08/09/2020 135.00p 135.00p 131.52p 135.00p 1050
07/09/2020 135.00p 138.90p 135.00p 135.00p 714
04/09/2020 135.00p 139.00p 131.00p 135.00p 12125
03/09/2020 135.00p 140.00p 131.22p 135.00p 23765
02/09/2020 133.50p 139.00p 133.50p 135.00p 3400
01/09/2020 135.00p 139.00p 130.90p 133.50p 11531
31/08/2020 135.00p 140.00p 133.51p 135.00p 4500
28/08/2020 135.00p 140.00p 133.51p 135.00p 4500
27/08/2020 133.50p 140.00p 131.62p 135.00p 48989
26/08/2020 133.50p 133.50p 131.62p 133.50p 110
25/08/2020 133.50p 133.50p 131.51p 133.50p 5200
24/08/2020 133.50p 140.00p 131.00p 133.50p 3003
21/08/2020 133.50p 140.00p 130.37p 133.50p 2197
20/08/2020 133.50p 140.00p 130.35p 133.50p 2272
19/08/2020 133.50p 140.00p 133.50p 133.50p 1126
18/08/2020 133.50p 140.00p 130.11p 133.50p 5766
17/08/2020 131.00p 140.00p 131.00p 133.50p 46258
14/08/2020 131.00p 132.50p 127.85p 131.00p 9676
13/08/2020 131.00p 134.00p 128.71p 131.00p 1418
12/08/2020 131.00p 134.00p 128.60p 127.00p 11645
11/08/2020 131.00p 134.60p 131.00p 131.00p 3244
10/08/2020 123.00p 134.00p 120.20p 131.00p 67271
07/08/2020 122.00p 124.50p 118.00p 123.00p 41958
06/08/2020 122.00p 123.40p 122.00p 122.00p 12247
05/08/2020 121.50p 122.00p 121.50p 122.00p 12372
04/08/2020 124.00p 124.00p 115.00p 121.50p 14511
03/08/2020 116.00p 128.64p 116.00p 124.00p 57742
31/07/2020 116.00p 119.90p 111.20p 116.00p 7776
30/07/2020 117.50p 117.50p 110.30p 116.00p 445632
29/07/2020 117.50p 117.50p 110.00p 117.50p 298787
28/07/2020 117.50p 117.50p 117.50p 117.50p 0
27/07/2020 117.50p 117.50p 116.00p 117.50p 17034
24/07/2020 117.50p 117.50p 117.50p 117.50p 0
23/07/2020 117.50p 117.50p 116.00p 117.50p 39
22/07/2020 115.00p 125.00p 115.00p 117.50p 8300
21/07/2020 115.00p 119.00p 115.00p 115.00p 2675
20/07/2020 115.00p 119.00p 110.10p 115.00p 7680
17/07/2020 115.00p 120.00p 110.00p 115.00p 937553
16/07/2020 115.00p 115.00p 110.00p 115.00p 1204204
15/07/2020 107.50p 120.00p 106.75p 115.00p 29104
14/07/2020 105.00p 114.90p 101.10p 107.50p 56264
13/07/2020 117.50p 117.50p 110.00p 112.50p 10262
10/07/2020 117.50p 118.00p 117.40p 117.50p 1017
09/07/2020 122.50p 122.50p 110.00p 117.50p 29869
08/07/2020 122.50p 122.50p 115.75p 122.50p 5500
07/07/2020 122.50p 122.50p 122.50p 122.50p 0
06/07/2020 122.50p 126.90p 122.50p 122.50p 945
03/07/2020 122.50p 122.50p 115.75p 122.50p 245
02/07/2020 122.50p 122.50p 119.65p 122.50p 1500
01/07/2020 125.00p 127.50p 119.50p 122.50p 13549
30/06/2020 125.00p 125.00p 123.11p 125.00p 7000
29/06/2020 125.00p 125.00p 123.00p 125.00p 467
26/06/2020 125.00p 125.00p 123.00p 125.00p 333
25/06/2020 122.50p 129.50p 119.50p 125.00p 9192
24/06/2020 122.50p 126.00p 120.55p 122.50p 3580
23/06/2020 122.50p 126.00p 120.55p 122.50p 6356
22/06/2020 121.50p 126.44p 121.50p 122.50p 3386
19/06/2020 121.50p 121.50p 119.51p 121.50p 1000
18/06/2020 121.50p 125.50p 118.90p 121.50p 1789
17/06/2020 116.50p 125.00p 115.00p 121.50p 14007
16/06/2020 116.50p 116.50p 115.00p 116.50p 938
15/06/2020 116.00p 123.00p 114.10p 116.50p 1496
12/06/2020 115.00p 120.00p 113.51p 116.00p 9695
11/06/2020 125.00p 125.00p 113.10p 115.00p 22844
10/06/2020 125.00p 128.80p 125.00p 125.00p 2451
09/06/2020 125.00p 127.80p 122.00p 125.00p 8106
08/06/2020 125.00p 130.00p 121.11p 125.00p 1246
05/06/2020 125.00p 128.80p 120.00p 125.00p 11137
04/06/2020 125.00p 126.99p 118.00p 125.00p 15613
03/06/2020 125.00p 130.00p 120.50p 125.00p 19690
02/06/2020 125.00p 130.00p 120.00p 125.00p 10802
01/06/2020 125.00p 130.00p 123.50p 125.00p 10189
29/05/2020 125.00p 130.00p 123.50p 125.00p 20498
28/05/2020 125.00p 130.00p 122.00p 125.00p 4153
27/05/2020 122.50p 127.50p 120.12p 125.00p 21713
26/05/2020 122.50p 128.43p 116.55p 122.50p 8293
25/05/2020 112.50p 124.00p 110.50p 122.50p 27108
22/05/2020 112.50p 124.00p 110.50p 122.50p 27108
21/05/2020 122.50p 122.50p 111.50p 112.50p 10447
20/05/2020 125.00p 127.40p 118.00p 122.50p 11671
19/05/2020 130.00p 130.00p 121.00p 125.00p 21234
18/05/2020 130.00p 130.00p 125.00p 130.00p 12451
15/05/2020 132.50p 132.50p 125.00p 130.00p 10903
14/05/2020 132.50p 134.00p 125.75p 132.50p 874
13/05/2020 135.00p 135.00p 130.50p 132.50p 1
12/05/2020 137.50p 139.00p 131.00p 135.00p 6156
11/05/2020 137.50p 137.50p 130.75p 137.50p 4333
08/05/2020 137.50p 137.50p 137.00p 137.50p 363
07/05/2020 137.50p 137.50p 137.00p 137.50p 363
06/05/2020 145.00p 145.00p 135.00p 137.50p 24170
05/05/2020 147.50p 147.50p 140.30p 145.00p 2744
04/05/2020 147.50p 147.50p 142.75p 147.50p 10489
01/05/2020 142.50p 143.00p 132.00p 142.50p 21943
30/04/2020 137.50p 149.25p 137.50p 142.50p 29371
29/04/2020 137.50p 144.00p 131.00p 137.50p 22327
28/04/2020 137.50p 144.00p 137.50p 137.50p 7294
27/04/2020 140.00p 145.00p 130.30p 137.50p 25399
24/04/2020 135.00p 144.43p 135.00p 140.00p 7960
23/04/2020 135.00p 139.49p 135.00p 135.00p 6684
22/04/2020 137.50p 140.00p 130.00p 135.00p 1522
21/04/2020 137.50p 144.00p 130.00p 137.50p 16263
20/04/2020 135.00p 144.00p 120.30p 137.50p 94394
17/04/2020 135.00p 135.00p 130.20p 135.00p 143
16/04/2020 135.00p 135.00p 130.20p 135.00p 1899
15/04/2020 135.00p 138.00p 126.00p 135.00p 19749
14/04/2020 132.50p 139.50p 130.20p 135.00p 18714
13/04/2020 134.50p 134.75p 129.00p 131.50p 28477
10/04/2020 134.50p 134.75p 129.00p 131.50p 28477
09/04/2020 134.50p 134.75p 129.00p 131.50p 28477
08/04/2020 125.00p 134.70p 125.00p 132.00p 10201
07/04/2020 122.00p 130.00p 122.00p 125.00p 8874
06/04/2020 115.00p 122.00p 115.00p 122.00p 10420
03/04/2020 115.00p 121.00p 111.00p 121.00p 7009
02/04/2020 115.00p 116.80p 111.00p 115.00p 3628
01/04/2020 115.00p 117.00p 111.00p 115.00p 7752
31/03/2020 117.50p 123.00p 110.00p 123.00p 42610
30/03/2020 120.00p 123.00p 111.00p 117.50p 2918
27/03/2020 110.00p 123.00p 110.00p 120.00p 23310
26/03/2020 107.50p 119.00p 101.51p 110.00p 14118
25/03/2020 107.50p 112.45p 101.51p 107.50p 5446
24/03/2020 107.50p 112.45p 107.50p 107.50p 1938
23/03/2020 105.00p 108.50p 101.00p 107.50p 6040

*Close Price adjusted for both dividends and splits