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
14/11/2013 525.00p 529.50p 519.75p 528.00p 58929
13/11/2013 519.00p 524.75p 518.50p 523.00p 91695
12/11/2013 521.00p 525.00p 515.00p 521.50p 108184
11/11/2013 520.00p 521.50p 518.00p 520.00p 138012
08/11/2013 517.00p 526.00p 517.00p 520.00p 136887
07/11/2013 520.00p 521.50p 518.50p 520.00p 60353
06/11/2013 524.50p 525.00p 519.16p 520.00p 95561
05/11/2013 525.00p 527.50p 520.00p 525.00p 32418
04/11/2013 521.00p 529.50p 521.00p 527.50p 34373
01/11/2013 521.50p 526.50p 515.00p 522.00p 41889
31/10/2013 526.50p 530.00p 515.00p 523.50p 65684
30/10/2013 526.00p 530.00p 519.50p 529.50p 33438
29/10/2013 515.00p 530.00p 512.00p 528.00p 80611
28/10/2013 520.00p 527.50p 492.93p 502.00p 46421
25/10/2013 535.00p 535.00p 520.00p 520.00p 24871
24/10/2013 525.50p 527.50p 523.50p 523.50p 34024
23/10/2013 524.50p 531.50p 522.00p 527.00p 36640
22/10/2013 526.00p 537.40p 520.00p 527.00p 20121
21/10/2013 516.00p 535.00p 516.00p 528.00p 187375
18/10/2013 521.50p 522.42p 516.50p 516.50p 20322
17/10/2013 522.00p 522.00p 517.28p 522.00p 76423
16/10/2013 519.00p 523.50p 515.00p 521.50p 18993
15/10/2013 521.50p 524.50p 517.00p 521.00p 18258
14/10/2013 526.00p 526.00p 518.00p 520.50p 19031
11/10/2013 519.00p 523.00p 514.50p 520.50p 26117
10/10/2013 519.50p 524.00p 517.50p 522.00p 128572
09/10/2013 517.50p 530.00p 513.53p 520.00p 75020
08/10/2013 517.50p 522.50p 514.00p 514.00p 14677
07/10/2013 519.50p 519.50p 513.00p 517.00p 61277
04/10/2013 523.50p 523.50p 519.50p 519.50p 27200
03/10/2013 523.50p 526.00p 512.00p 520.00p 166761
02/10/2013 524.50p 533.00p 523.50p 526.00p 17390
01/10/2013 524.50p 528.50p 521.50p 526.50p 175038
30/09/2013 520.50p 530.00p 517.73p 527.50p 362099
27/09/2013 524.00p 530.00p 518.00p 526.00p 169350
26/09/2013 528.00p 537.50p 527.52p 530.00p 157538
25/09/2013 539.50p 539.50p 529.00p 529.00p 31363
24/09/2013 537.00p 541.50p 522.00p 541.50p 138705
23/09/2013 510.00p 537.50p 510.00p 522.00p 72178
20/09/2013 533.00p 539.50p 525.00p 525.00p 146576
19/09/2013 538.00p 548.00p 530.00p 536.00p 67379
18/09/2013 536.50p 538.00p 533.00p 536.00p 78234
17/09/2013 543.50p 551.00p 535.00p 538.00p 43761
16/09/2013 538.50p 550.50p 538.50p 544.00p 9678
13/09/2013 540.00p 545.00p 536.00p 538.00p 19024
12/09/2013 544.00p 551.00p 538.00p 541.50p 87517
11/09/2013 560.00p 560.00p 544.00p 546.50p 27659
10/09/2013 549.00p 552.00p 545.00p 547.00p 24644
09/09/2013 540.50p 552.00p 536.33p 552.00p 93365
06/09/2013 539.00p 550.00p 537.00p 542.50p 108633
05/09/2013 545.00p 546.50p 537.00p 543.50p 69348
04/09/2013 537.00p 550.00p 537.00p 548.50p 28963
03/09/2013 539.00p 550.00p 539.00p 550.00p 38046
02/09/2013 537.50p 553.50p 531.50p 541.00p 18980
30/08/2013 565.00p 565.00p 540.00p 540.00p 18586
29/08/2013 550.00p 562.30p 549.00p 554.00p 77586
28/08/2013 557.00p 563.50p 549.00p 553.50p 83004
27/08/2013 565.00p 570.00p 549.00p 563.50p 31388
23/08/2013 560.00p 575.00p 556.50p 564.00p 10459
22/08/2013 567.00p 575.00p 561.00p 567.00p 210705
21/08/2013 556.00p 580.00p 556.00p 569.50p 633462
20/08/2013 561.50p 565.50p 557.50p 565.00p 141045
19/08/2013 564.00p 569.50p 552.00p 557.50p 32507
16/08/2013 557.50p 559.50p 549.00p 556.00p 164766
15/08/2013 570.50p 583.00p 555.50p 555.50p 110042
14/08/2013 577.00p 581.00p 569.00p 574.50p 80867
13/08/2013 576.50p 584.00p 570.00p 578.00p 48755
12/08/2013 579.00p 587.00p 571.00p 577.00p 53375
09/08/2013 570.00p 587.00p 570.00p 580.00p 61559
08/08/2013 562.50p 578.00p 557.03p 577.00p 421157
07/08/2013 564.00p 570.00p 561.92p 566.50p 248263
06/08/2013 563.00p 570.00p 559.00p 568.00p 294641
05/08/2013 557.00p 569.00p 557.00p 566.00p 64509
02/08/2013 557.50p 563.00p 548.55p 560.00p 19899
01/08/2013 549.00p 560.00p 538.00p 554.00p 37882
31/07/2013 546.50p 550.00p 538.00p 541.00p 24974
30/07/2013 542.00p 547.50p 538.95p 545.00p 43081
29/07/2013 536.00p 542.00p 529.00p 542.00p 699948
26/07/2013 537.00p 540.80p 462.80p 532.00p 52406
25/07/2013 560.00p 564.87p 535.00p 535.00p 64344
24/07/2013 565.00p 569.00p 557.00p 557.50p 37859
23/07/2013 570.00p 576.00p 557.00p 569.00p 48086
22/07/2013 545.00p 580.00p 545.00p 570.00p 43115
19/07/2013 547.50p 570.00p 545.00p 546.00p 67548
18/07/2013 521.50p 555.00p 521.50p 554.00p 70175
17/07/2013 520.00p 530.00p 518.50p 530.00p 59812
16/07/2013 520.00p 525.00p 508.00p 522.50p 198284
15/07/2013 520.00p 523.85p 515.74p 521.50p 24011
12/07/2013 520.00p 530.00p 520.00p 522.00p 57054
11/07/2013 521.00p 530.00p 518.00p 522.00p 31753
10/07/2013 523.00p 523.00p 513.00p 521.50p 40673
09/07/2013 520.00p 533.00p 511.95p 522.50p 38014
08/07/2013 514.50p 535.50p 511.00p 531.50p 48962
05/07/2013 505.00p 535.50p 501.00p 535.50p 43154
04/07/2013 502.00p 515.00p 502.00p 515.00p 38251
03/07/2013 502.00p 515.00p 499.65p 514.50p 17522
02/07/2013 508.50p 516.00p 498.83p 506.50p 88919
01/07/2013 504.50p 515.00p 504.00p 514.50p 19104
28/06/2013 510.00p 514.09p 502.00p 505.00p 57922
27/06/2013 507.00p 510.00p 505.00p 509.50p 16813
26/06/2013 512.00p 513.50p 502.50p 508.00p 38892
25/06/2013 505.00p 513.50p 505.00p 513.50p 51790
24/06/2013 517.50p 535.50p 505.00p 505.00p 63351
21/06/2013 502.00p 535.50p 502.00p 535.50p 67756
20/06/2013 505.00p 510.00p 503.00p 504.00p 59030
19/06/2013 504.50p 510.00p 502.50p 505.00p 51106
18/06/2013 505.00p 514.50p 505.00p 505.50p 26435
17/06/2013 509.00p 512.00p 507.00p 507.00p 15381
14/06/2013 505.00p 510.00p 502.50p 507.50p 94749
13/06/2013 500.00p 505.00p 500.00p 502.50p 70716
12/06/2013 508.50p 515.00p 495.98p 504.00p 82428
11/06/2013 510.00p 522.50p 503.00p 503.00p 127486
10/06/2013 505.00p 513.52p 505.00p 509.00p 38508
07/06/2013 510.50p 515.00p 504.00p 505.00p 264306
06/06/2013 518.00p 530.00p 510.50p 515.00p 55549
05/06/2013 535.00p 545.00p 518.00p 521.50p 48479
04/06/2013 559.50p 559.50p 535.50p 535.50p 40880
03/06/2013 558.50p 562.50p 546.50p 547.00p 14643
31/05/2013 565.00p 568.50p 545.00p 555.00p 24583
30/05/2013 569.50p 572.40p 562.00p 568.50p 16986
29/05/2013 570.00p 574.50p 565.00p 568.50p 17819
28/05/2013 568.00p 585.36p 568.00p 574.50p 264940
24/05/2013 572.50p 573.00p 568.00p 570.00p 28823
23/05/2013 581.00p 585.00p 570.50p 570.50p 42282
22/05/2013 573.50p 588.50p 556.50p 588.50p 67205
21/05/2013 565.00p 575.00p 564.00p 574.50p 16856
20/05/2013 559.00p 582.17p 550.00p 570.00p 39121
17/05/2013 567.00p 575.00p 562.00p 571.00p 24508
16/05/2013 555.00p 573.00p 555.00p 562.00p 55738
15/05/2013 557.50p 565.00p 549.00p 565.00p 37380
14/05/2013 560.00p 560.00p 544.61p 549.50p 32925
13/05/2013 551.50p 558.00p 551.50p 555.50p 21958
10/05/2013 554.50p 558.00p 543.50p 557.50p 47101
09/05/2013 557.50p 557.50p 543.90p 550.50p 36310
08/05/2013 550.50p 558.50p 550.00p 555.00p 38009
07/05/2013 557.00p 561.00p 540.93p 554.00p 32524
03/05/2013 549.50p 562.00p 547.39p 557.00p 69112
02/05/2013 550.00p 550.50p 535.00p 550.50p 73213
01/05/2013 545.00p 548.00p 542.00p 547.50p 21283
30/04/2013 546.50p 548.00p 542.00p 548.00p 21310
29/04/2013 550.00p 552.73p 535.00p 545.00p 63324
26/04/2013 550.00p 550.00p 535.43p 537.50p 58271
25/04/2013 549.50p 550.00p 535.00p 546.00p 28993
24/04/2013 539.00p 549.50p 532.50p 549.50p 78201
23/04/2013 541.00p 541.00p 519.00p 535.50p 26650
22/04/2013 547.50p 548.00p 532.56p 541.00p 45047
19/04/2013 537.50p 554.00p 537.50p 540.50p 19669
18/04/2013 545.00p 554.50p 535.00p 548.50p 28165
17/04/2013 543.00p 544.86p 535.50p 535.50p 33103
16/04/2013 535.00p 545.00p 535.00p 537.50p 20995
15/04/2013 534.50p 552.50p 534.50p 542.00p 48759
12/04/2013 533.00p 553.79p 533.00p 545.00p 30675
11/04/2013 532.00p 555.00p 532.00p 555.00p 43232
10/04/2013 535.00p 553.00p 534.00p 540.00p 35272
09/04/2013 545.50p 553.00p 537.00p 553.00p 37253
08/04/2013 549.00p 549.00p 532.00p 537.00p 251154
05/04/2013 535.00p 555.00p 532.30p 547.00p 45781
04/04/2013 533.50p 536.50p 530.00p 535.00p 64269
03/04/2013 552.00p 552.00p 532.00p 536.50p 38270
02/04/2013 549.50p 560.00p 540.50p 552.00p 28998
28/03/2013 550.50p 562.50p 542.00p 545.00p 56036
27/03/2013 551.00p 559.00p 547.00p 549.00p 41941
26/03/2013 574.50p 574.50p 553.00p 567.00p 63005
25/03/2013 568.50p 585.00p 556.60p 570.00p 89868
22/03/2013 540.00p 572.00p 539.50p 572.00p 68917
21/03/2013 522.00p 539.50p 520.50p 539.50p 30179
20/03/2013 533.50p 538.18p 520.50p 520.50p 22613
19/03/2013 529.50p 535.00p 515.50p 530.50p 34469
18/03/2013 517.50p 530.00p 505.00p 528.50p 53798
15/03/2013 502.50p 524.82p 502.00p 524.00p 112895
14/03/2013 510.00p 513.50p 506.00p 510.00p 81063
13/03/2013 504.00p 513.50p 501.40p 507.00p 43838
12/03/2013 516.00p 516.00p 498.00p 504.00p 46484
11/03/2013 505.00p 515.00p 505.00p 513.00p 27409
08/03/2013 514.00p 514.00p 503.50p 507.00p 98320
07/03/2013 506.00p 515.00p 503.50p 503.50p 34467
06/03/2013 510.00p 514.50p 505.00p 512.00p 29772
05/03/2013 515.00p 515.00p 506.00p 506.00p 25376
04/03/2013 519.50p 519.50p 505.00p 514.00p 31066
01/03/2013 515.00p 515.00p 510.00p 510.00p 49579
28/02/2013 514.00p 520.00p 508.50p 513.00p 46669
27/02/2013 518.50p 520.00p 504.50p 510.00p 56447
26/02/2013 520.00p 526.50p 511.40p 520.00p 30907
25/02/2013 505.50p 526.00p 505.00p 526.00p 29178
22/02/2013 503.00p 530.00p 501.00p 515.00p 52199
21/02/2013 507.00p 515.50p 500.50p 501.00p 53711
20/02/2013 503.00p 513.00p 501.75p 513.00p 37715
19/02/2013 505.00p 509.00p 500.00p 503.00p 40141
18/02/2013 510.50p 512.50p 497.13p 502.00p 50976
15/02/2013 504.50p 515.00p 500.00p 512.50p 244379
14/02/2013 508.00p 537.50p 494.10p 502.50p 260828
13/02/2013 546.00p 563.00p 504.00p 515.50p 238769
12/02/2013 545.50p 555.00p 538.00p 555.00p 924240
11/02/2013 550.00p 550.00p 537.50p 545.50p 19880
08/02/2013 538.00p 550.00p 538.00p 550.00p 7119
07/02/2013 550.00p 550.00p 536.50p 538.00p 27341
06/02/2013 550.00p 550.00p 539.00p 545.50p 45667
05/02/2013 542.00p 550.00p 537.00p 545.00p 49130
04/02/2013 547.50p 550.00p 535.69p 537.00p 40361
01/02/2013 542.00p 550.00p 538.40p 550.00p 77489

*Close Price adjusted for both dividends and splits