Barr (A.G.) (BAG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barr (A.G.)

Date Open High Low Close* Volume
01/04/2016 530.00p 531.50p 523.00p 526.50p 51277
31/03/2016 530.00p 535.00p 524.00p 530.00p 90583
30/03/2016 516.00p 539.00p 516.00p 536.50p 92873
29/03/2016 519.50p 527.50p 516.00p 520.50p 148515
24/03/2016 521.50p 523.06p 513.00p 519.00p 75873
23/03/2016 520.50p 523.00p 514.00p 515.50p 80644
22/03/2016 513.50p 524.50p 513.00p 515.50p 113720
21/03/2016 515.00p 519.00p 510.00p 518.00p 34874
18/03/2016 513.00p 516.58p 507.50p 508.00p 306307
17/03/2016 543.00p 543.00p 509.00p 511.00p 138275
16/03/2016 551.50p 554.50p 524.00p 540.50p 176888
15/03/2016 551.00p 555.00p 548.50p 554.00p 76850
14/03/2016 548.00p 551.00p 542.05p 550.50p 26939
11/03/2016 540.00p 546.00p 539.00p 542.00p 35858
10/03/2016 539.50p 552.89p 537.60p 547.00p 65480
09/03/2016 533.50p 545.00p 531.00p 538.00p 36058
08/03/2016 546.50p 554.50p 532.00p 534.50p 58635
07/03/2016 550.50p 556.50p 544.00p 549.50p 88476
04/03/2016 547.00p 558.00p 543.00p 558.00p 43324
03/03/2016 540.50p 551.00p 536.00p 542.00p 156212
02/03/2016 535.00p 548.50p 535.00p 546.00p 33159
01/03/2016 523.00p 540.50p 518.00p 540.50p 16188
29/02/2016 510.00p 518.00p 505.00p 518.00p 49773
26/02/2016 508.00p 516.50p 499.86p 514.50p 38631
25/02/2016 495.50p 507.00p 494.80p 505.00p 47340
24/02/2016 488.10p 501.62p 488.10p 492.50p 21014
23/02/2016 495.80p 498.00p 488.00p 498.00p 62591
22/02/2016 492.30p 506.00p 488.60p 504.00p 72847
19/02/2016 491.30p 502.50p 491.30p 495.60p 26899
18/02/2016 503.50p 505.86p 489.30p 505.50p 33026
17/02/2016 489.90p 508.00p 489.36p 507.50p 31398
16/02/2016 488.40p 501.50p 488.40p 489.60p 26969
15/02/2016 506.00p 508.83p 482.80p 487.40p 57484
12/02/2016 493.00p 505.30p 493.00p 493.00p 68103
11/02/2016 493.10p 499.90p 493.00p 497.50p 62558
10/02/2016 493.00p 509.50p 493.00p 500.50p 41389
09/02/2016 510.00p 514.50p 490.75p 495.90p 62399
08/02/2016 513.00p 522.50p 510.50p 513.50p 45634
05/02/2016 513.00p 523.29p 513.00p 515.50p 36390
04/02/2016 538.50p 539.74p 515.00p 516.00p 41476
03/02/2016 555.00p 555.00p 535.50p 536.50p 47720
02/02/2016 548.50p 554.00p 531.62p 554.00p 60642
01/02/2016 540.00p 540.00p 520.50p 535.50p 50355
29/01/2016 518.00p 540.00p 518.00p 527.50p 114152
28/01/2016 517.50p 525.00p 513.50p 515.50p 60775
27/01/2016 510.00p 522.50p 510.00p 518.50p 58805
26/01/2016 509.00p 524.00p 508.68p 523.50p 42123
25/01/2016 510.00p 516.00p 506.07p 512.00p 32642
22/01/2016 520.00p 521.00p 512.48p 514.00p 27916
21/01/2016 510.00p 523.50p 510.00p 517.50p 59953
20/01/2016 510.50p 514.50p 510.00p 513.00p 85833
19/01/2016 515.00p 520.49p 504.00p 512.00p 94962
18/01/2016 505.00p 520.50p 505.00p 517.00p 114074
15/01/2016 516.50p 524.50p 512.50p 521.50p 67567
14/01/2016 528.00p 531.00p 515.50p 526.50p 73373
13/01/2016 530.00p 531.00p 525.00p 527.50p 27186
12/01/2016 531.00p 531.00p 517.50p 526.50p 1220700
11/01/2016 521.00p 527.00p 519.50p 519.50p 185293
08/01/2016 519.00p 531.00p 519.00p 524.50p 51353
07/01/2016 525.00p 527.00p 513.50p 525.50p 83990
06/01/2016 522.00p 526.50p 518.92p 526.50p 42998
05/01/2016 518.00p 533.00p 518.00p 528.00p 38076
04/01/2016 517.50p 530.50p 517.50p 518.00p 62916
31/12/2015 528.00p 534.90p 523.46p 533.00p 8974
30/12/2015 530.50p 531.59p 522.50p 529.00p 9210
29/12/2015 511.00p 529.50p 511.00p 528.50p 231166
24/12/2015 523.50p 528.14p 513.50p 520.00p 6521
23/12/2015 517.50p 520.00p 516.50p 518.50p 31710
22/12/2015 518.00p 528.50p 515.00p 518.50p 96824
21/12/2015 517.50p 520.00p 503.00p 515.00p 751802
18/12/2015 515.50p 522.50p 500.00p 516.00p 2092778
17/12/2015 529.00p 530.00p 511.90p 513.00p 105584
16/12/2015 530.00p 530.52p 520.00p 525.50p 29745
15/12/2015 538.50p 538.50p 522.00p 522.00p 56426
14/12/2015 520.00p 530.00p 520.00p 524.50p 22333
11/12/2015 535.00p 535.00p 521.50p 524.00p 79214
10/12/2015 538.00p 538.00p 523.80p 525.00p 28014
09/12/2015 523.00p 529.00p 523.00p 526.50p 40217
08/12/2015 529.50p 535.50p 523.00p 525.00p 286690
07/12/2015 542.50p 542.50p 523.50p 530.00p 90365
04/12/2015 525.50p 530.00p 525.50p 530.00p 17940
03/12/2015 530.00p 535.00p 523.00p 527.50p 145798
02/12/2015 524.00p 527.99p 522.50p 525.00p 74010
01/12/2015 520.00p 530.00p 520.00p 526.00p 62792
30/11/2015 523.00p 528.00p 520.00p 525.00p 72731
27/11/2015 521.50p 523.00p 519.82p 523.00p 17906
26/11/2015 525.00p 525.63p 520.50p 523.00p 42758
25/11/2015 525.00p 527.24p 521.50p 525.00p 23287
24/11/2015 525.00p 530.00p 520.00p 522.00p 27637
23/11/2015 530.00p 530.00p 520.00p 526.00p 35689
20/11/2015 525.50p 530.00p 525.00p 530.00p 37534
19/11/2015 530.00p 530.00p 523.26p 525.00p 49567
18/11/2015 530.00p 530.00p 524.00p 527.50p 30764
17/11/2015 530.00p 530.00p 527.50p 530.00p 60495
16/11/2015 520.00p 530.00p 520.00p 529.00p 112204
13/11/2015 525.00p 529.50p 524.33p 526.00p 37287
12/11/2015 524.50p 530.00p 524.50p 526.50p 31108
11/11/2015 530.00p 530.00p 527.00p 527.00p 24659
10/11/2015 530.00p 530.00p 526.00p 530.00p 20645
09/11/2015 531.00p 533.00p 528.50p 529.50p 47865
06/11/2015 527.00p 533.00p 527.00p 532.00p 133844
05/11/2015 533.00p 533.00p 527.00p 530.00p 63940
04/11/2015 537.00p 537.00p 521.76p 531.00p 74716
03/11/2015 519.00p 530.00p 519.00p 528.50p 28205
02/11/2015 536.00p 536.00p 519.00p 527.00p 13967
30/10/2015 519.00p 536.00p 519.00p 529.50p 40797
29/10/2015 537.00p 537.00p 518.52p 526.00p 26856
28/10/2015 534.00p 534.00p 518.07p 526.00p 572456
27/10/2015 530.00p 536.50p 525.50p 530.00p 35675
26/10/2015 532.50p 536.50p 530.50p 535.50p 109801
23/10/2015 531.50p 535.50p 525.00p 535.50p 66632
22/10/2015 520.00p 537.00p 520.00p 529.50p 47998
21/10/2015 537.00p 537.00p 523.23p 526.50p 26653
20/10/2015 534.00p 534.00p 521.50p 524.00p 56695
19/10/2015 537.00p 537.00p 520.00p 522.00p 37582
16/10/2015 535.00p 535.00p 520.50p 523.00p 223647
15/10/2015 520.00p 529.00p 520.00p 529.00p 32512
14/10/2015 520.00p 534.50p 520.00p 528.50p 33398
13/10/2015 530.00p 530.68p 520.00p 525.00p 33114
12/10/2015 520.00p 528.50p 513.00p 513.00p 46572
09/10/2015 530.00p 530.00p 520.00p 522.50p 51982
08/10/2015 535.50p 535.50p 520.00p 521.00p 429159
07/10/2015 523.00p 533.00p 520.00p 521.50p 50680
06/10/2015 537.00p 537.00p 521.50p 528.50p 45705
05/10/2015 525.50p 530.06p 522.46p 525.00p 258596
02/10/2015 522.00p 527.70p 517.00p 524.50p 544037
01/10/2015 530.00p 531.50p 517.00p 522.00p 45288
30/09/2015 529.50p 535.00p 520.00p 524.50p 40341
29/09/2015 525.50p 529.56p 525.00p 526.50p 25374
28/09/2015 532.00p 532.00p 525.00p 525.50p 971049
25/09/2015 533.00p 535.00p 528.50p 531.00p 2156216
24/09/2015 527.00p 536.00p 525.50p 530.50p 40893
23/09/2015 537.00p 541.50p 525.00p 528.50p 124726
22/09/2015 550.50p 550.50p 530.00p 530.00p 194414
21/09/2015 572.50p 574.00p 562.00p 562.00p 28255
18/09/2015 582.00p 582.00p 560.00p 573.00p 56771
17/09/2015 570.00p 570.00p 562.00p 562.00p 47713
16/09/2015 573.00p 573.50p 562.50p 563.00p 105184
15/09/2015 580.50p 580.50p 570.00p 573.00p 5084
14/09/2015 580.00p 584.50p 573.00p 577.50p 13676
11/09/2015 575.50p 588.50p 575.00p 580.00p 37091
10/09/2015 588.00p 591.22p 579.00p 582.00p 6737
09/09/2015 575.00p 590.00p 571.00p 585.50p 22846
08/09/2015 578.50p 581.81p 571.50p 574.00p 11659
07/09/2015 572.00p 585.00p 571.40p 579.50p 26901
04/09/2015 565.00p 579.50p 560.00p 570.00p 32069
03/09/2015 555.00p 569.50p 553.30p 568.50p 1574462
02/09/2015 564.50p 568.50p 551.50p 551.50p 31209
01/09/2015 565.00p 578.00p 562.10p 565.00p 56848
28/08/2015 568.00p 570.02p 560.00p 561.00p 30122
27/08/2015 560.00p 569.50p 557.70p 567.50p 101072
26/08/2015 557.00p 570.00p 553.00p 556.50p 60693
25/08/2015 554.00p 564.50p 544.00p 559.50p 35231
24/08/2015 545.00p 554.00p 530.50p 540.50p 38009
21/08/2015 566.50p 566.50p 555.00p 555.00p 23868
20/08/2015 580.00p 580.00p 515.97p 560.50p 19317
19/08/2015 574.00p 579.50p 568.53p 570.00p 25488
18/08/2015 580.00p 580.00p 571.00p 576.00p 22684
17/08/2015 571.00p 578.42p 567.00p 567.00p 11930
14/08/2015 575.00p 576.00p 569.00p 569.50p 26279
13/08/2015 580.00p 580.00p 567.36p 567.50p 27915
12/08/2015 567.00p 573.00p 565.50p 566.50p 31660
11/08/2015 582.00p 582.00p 571.50p 578.50p 50892
10/08/2015 582.00p 582.00p 570.83p 580.00p 30493
07/08/2015 578.00p 578.72p 571.00p 575.00p 40757
06/08/2015 580.00p 582.50p 574.50p 577.00p 18813
05/08/2015 574.00p 598.50p 571.69p 580.00p 36883
04/08/2015 571.50p 575.50p 568.50p 574.00p 32777
03/08/2015 580.00p 580.00p 565.15p 571.00p 28126
31/07/2015 580.00p 586.93p 565.00p 565.00p 22932
30/07/2015 593.00p 593.00p 573.00p 576.00p 27387
29/07/2015 598.00p 598.00p 579.50p 579.50p 31837
28/07/2015 580.00p 593.68p 580.00p 585.50p 63961
27/07/2015 606.00p 611.76p 581.50p 585.50p 263905
24/07/2015 630.00p 633.95p 604.50p 606.00p 171164
23/07/2015 634.50p 642.50p 631.00p 633.00p 51538
22/07/2015 632.50p 640.00p 620.20p 633.00p 38218
21/07/2015 623.50p 638.00p 623.48p 633.00p 29396
20/07/2015 616.00p 626.00p 610.00p 624.00p 37289
17/07/2015 610.00p 622.00p 610.00p 618.50p 35039
16/07/2015 609.50p 622.00p 609.50p 615.00p 20650
15/07/2015 620.00p 620.00p 600.00p 610.00p 43317
14/07/2015 616.00p 616.00p 610.00p 613.00p 19172
13/07/2015 610.00p 619.50p 610.00p 617.00p 20907
10/07/2015 612.00p 617.00p 605.00p 617.00p 21769
09/07/2015 603.00p 609.50p 601.94p 605.00p 30120
08/07/2015 608.50p 614.00p 602.50p 604.00p 16141
07/07/2015 615.00p 615.00p 607.00p 608.00p 37573
06/07/2015 588.00p 616.33p 588.00p 604.00p 202428
03/07/2015 607.00p 617.66p 607.00p 609.00p 51221
02/07/2015 620.00p 622.00p 616.50p 620.00p 26505
01/07/2015 610.50p 624.91p 609.62p 615.00p 309470
30/06/2015 600.00p 621.00p 600.00p 615.00p 162647
29/06/2015 610.00p 611.13p 593.50p 610.00p 27202
26/06/2015 605.00p 612.50p 605.00p 606.00p 55806
25/06/2015 603.00p 614.50p 603.00p 608.00p 23976
24/06/2015 618.00p 618.00p 606.58p 611.50p 20214
23/06/2015 617.50p 617.50p 607.00p 608.00p 29025
22/06/2015 623.00p 623.00p 601.50p 614.50p 51588
19/06/2015 614.50p 623.00p 604.00p 604.00p 195725

*Close Price adjusted for both dividends and splits