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
31/01/2013 525.00p 543.50p 523.99p 543.50p 2294422
30/01/2013 540.50p 544.96p 510.50p 526.00p 97162
29/01/2013 556.50p 558.00p 535.50p 542.00p 165265
28/01/2013 555.00p 568.00p 550.00p 557.00p 75319
25/01/2013 550.00p 555.00p 536.00p 550.00p 63112
24/01/2013 528.00p 550.00p 518.00p 546.50p 96366
23/01/2013 518.00p 524.59p 515.00p 520.00p 60271
22/01/2013 512.00p 525.00p 510.00p 518.50p 60834
21/01/2013 513.00p 524.50p 506.12p 522.00p 71856
18/01/2013 508.50p 534.50p 500.00p 520.00p 104685
17/01/2013 500.00p 510.00p 495.10p 508.50p 57367
16/01/2013 498.00p 508.00p 495.72p 501.00p 29462
15/01/2013 499.90p 509.00p 487.25p 500.00p 57670
14/01/2013 500.00p 500.00p 490.00p 490.00p 41388
11/01/2013 500.00p 500.00p 490.00p 495.30p 33331
10/01/2013 494.50p 496.45p 489.60p 490.00p 28955
09/01/2013 499.50p 499.50p 491.00p 491.10p 63328
08/01/2013 493.50p 494.40p 487.00p 492.00p 37643
07/01/2013 487.50p 498.75p 487.00p 491.20p 260102
04/01/2013 487.60p 491.90p 485.70p 487.00p 14076
03/01/2013 497.90p 498.00p 489.36p 494.90p 34114
02/01/2013 497.00p 505.28p 485.00p 495.10p 98984
31/12/2012 492.00p 499.38p 491.49p 495.30p 26582
28/12/2012 496.50p 497.00p 490.78p 494.00p 88470
27/12/2012 498.00p 498.00p 488.60p 497.00p 12390
24/12/2012 498.00p 512.28p 488.00p 488.00p 19635
21/12/2012 495.50p 503.50p 487.70p 500.00p 98049
20/12/2012 500.00p 502.97p 485.00p 495.50p 60744
19/12/2012 493.00p 500.00p 490.47p 491.20p 32349
18/12/2012 504.50p 504.50p 491.19p 496.60p 52436
17/12/2012 485.00p 497.33p 485.00p 487.70p 75591
14/12/2012 481.50p 495.25p 480.31p 487.40p 22851
13/12/2012 472.10p 487.50p 472.10p 487.50p 66312
12/12/2012 482.20p 485.00p 481.70p 485.00p 29976
11/12/2012 480.60p 485.00p 480.00p 481.50p 68441
10/12/2012 478.00p 482.37p 475.00p 480.00p 35652
07/12/2012 475.00p 484.00p 475.00p 477.90p 27042
06/12/2012 472.00p 479.47p 472.00p 475.10p 30415
05/12/2012 481.60p 485.00p 470.31p 479.00p 38556
04/12/2012 480.00p 485.00p 479.45p 483.00p 26444
03/12/2012 475.00p 479.00p 470.00p 472.50p 27263
30/11/2012 483.40p 483.48p 474.40p 475.00p 28292
29/11/2012 473.50p 485.00p 471.00p 480.20p 19466
28/11/2012 470.00p 479.00p 470.00p 476.80p 24952
27/11/2012 475.00p 479.10p 472.00p 476.50p 15445
26/11/2012 470.00p 485.00p 470.00p 477.00p 14770
23/11/2012 480.00p 485.64p 475.00p 478.00p 25638
22/11/2012 489.60p 489.60p 472.77p 481.50p 87586
21/11/2012 486.90p 488.80p 473.10p 475.00p 1745621
20/11/2012 473.00p 480.29p 460.26p 473.00p 60470
19/11/2012 466.90p 473.00p 461.90p 469.50p 22741
16/11/2012 451.30p 472.10p 451.30p 467.00p 58687
15/11/2012 455.70p 458.30p 444.00p 455.50p 177510
14/11/2012 437.00p 455.00p 435.10p 450.80p 143744
13/11/2012 436.00p 438.39p 432.20p 432.20p 49779
12/11/2012 445.00p 445.00p 432.30p 432.30p 42809
09/11/2012 437.70p 442.57p 437.60p 437.90p 36887
08/11/2012 442.50p 446.10p 427.70p 438.00p 73223
07/11/2012 437.10p 443.50p 437.00p 441.20p 21161
06/11/2012 438.80p 442.50p 438.40p 438.40p 17103
05/11/2012 447.00p 447.00p 437.00p 437.60p 30326
02/11/2012 440.00p 447.70p 438.10p 441.40p 41884
01/11/2012 440.00p 446.90p 438.20p 438.20p 19365
31/10/2012 447.30p 448.00p 440.10p 445.00p 28468
30/10/2012 450.00p 450.00p 438.00p 448.00p 137248
29/10/2012 443.50p 452.80p 439.80p 444.90p 178833
26/10/2012 438.00p 449.63p 438.00p 445.70p 21932
25/10/2012 438.00p 447.90p 438.00p 443.20p 24244
24/10/2012 437.00p 451.80p 437.00p 438.60p 31515
23/10/2012 440.00p 450.00p 437.00p 442.80p 38311
22/10/2012 443.00p 449.75p 431.62p 443.40p 36976
19/10/2012 443.00p 450.10p 443.00p 447.00p 14428
18/10/2012 450.00p 451.30p 447.00p 447.50p 41080
17/10/2012 443.00p 455.00p 443.00p 452.90p 45420
16/10/2012 443.00p 449.92p 443.00p 446.40p 15232
15/10/2012 446.00p 453.00p 443.74p 447.30p 68149
12/10/2012 443.80p 453.20p 443.80p 448.90p 64343
11/10/2012 452.90p 452.90p 445.70p 445.70p 30636
10/10/2012 449.30p 451.10p 443.30p 447.80p 43838
09/10/2012 445.00p 450.00p 443.00p 448.40p 24377
08/10/2012 445.00p 453.00p 445.00p 449.50p 294433
05/10/2012 452.00p 454.70p 446.56p 451.80p 98662
04/10/2012 450.20p 453.00p 445.00p 448.10p 36679
03/10/2012 452.30p 452.30p 446.00p 450.80p 33814
02/10/2012 453.00p 454.00p 445.14p 454.00p 504271
01/10/2012 447.50p 454.90p 444.43p 448.50p 103116
28/09/2012 457.00p 457.00p 447.10p 447.10p 306706
27/09/2012 448.00p 455.90p 446.48p 452.00p 419550
26/09/2012 455.00p 456.90p 450.00p 450.10p 43415
25/09/2012 460.00p 460.00p 450.40p 450.40p 63598
24/09/2012 445.10p 460.00p 445.10p 459.90p 78502
21/09/2012 458.00p 458.00p 446.10p 451.00p 142010
20/09/2012 453.30p 458.00p 450.46p 457.90p 11287
19/09/2012 460.00p 460.00p 454.00p 455.60p 41527
18/09/2012 452.00p 461.20p 452.00p 456.80p 291201
17/09/2012 470.00p 470.00p 455.05p 457.00p 71901
14/09/2012 460.50p 470.00p 456.60p 465.80p 253715
13/09/2012 455.40p 461.00p 453.90p 454.90p 147990
12/09/2012 452.00p 458.50p 452.00p 455.00p 118071
11/09/2012 458.30p 458.60p 449.48p 451.50p 918238
10/09/2012 474.90p 474.90p 457.48p 458.40p 503462
07/09/2012 482.00p 484.00p 468.00p 468.00p 781639
06/09/2012 467.00p 481.60p 452.40p 481.60p 257860
05/09/2012 420.00p 461.20p 420.00p 450.20p 476337
04/09/2012 418.00p 422.89p 411.50p 415.60p 111431
03/09/2012 428.00p 428.00p 415.00p 415.00p 11608
31/08/2012 425.00p 430.00p 420.80p 420.80p 21764
30/08/2012 427.30p 430.70p 425.00p 428.20p 24233
29/08/2012 440.00p 440.00p 430.00p 431.00p 58065
28/08/2012 445.00p 445.00p 432.80p 438.00p 34510
24/08/2012 438.40p 445.10p 435.60p 444.00p 30994
23/08/2012 445.00p 448.41p 443.00p 443.80p 7318
22/08/2012 447.00p 458.70p 441.90p 447.00p 36069
21/08/2012 445.00p 453.80p 443.00p 445.10p 21156
20/08/2012 443.00p 452.50p 441.50p 446.60p 30467
17/08/2012 444.00p 459.00p 439.20p 439.20p 43268
16/08/2012 452.00p 454.00p 446.80p 451.50p 21886
15/08/2012 450.00p 453.50p 440.00p 451.10p 38117
14/08/2012 442.70p 452.43p 440.90p 446.20p 30001
13/08/2012 447.00p 450.40p 438.10p 438.10p 34575
10/08/2012 445.40p 448.80p 436.30p 448.60p 33502
09/08/2012 453.30p 457.00p 445.40p 446.40p 18510
08/08/2012 457.60p 463.00p 445.40p 456.10p 28110
07/08/2012 440.00p 469.90p 440.00p 462.30p 105197
06/08/2012 434.90p 464.00p 433.76p 451.40p 85389
03/08/2012 426.00p 432.00p 424.00p 432.00p 25480
02/08/2012 427.30p 429.00p 423.80p 429.00p 16269
01/08/2012 430.00p 430.80p 420.10p 420.10p 20917
31/07/2012 425.30p 430.00p 424.00p 430.00p 25993
30/07/2012 426.20p 430.00p 418.40p 430.00p 29531
27/07/2012 420.00p 429.38p 417.10p 425.00p 47487
26/07/2012 418.70p 432.00p 418.70p 430.70p 28273
25/07/2012 425.00p 426.00p 420.00p 424.00p 108433
24/07/2012 417.40p 427.90p 417.10p 425.00p 84695
23/07/2012 420.00p 425.91p 417.50p 420.10p 35998
20/07/2012 426.70p 431.00p 424.20p 424.20p 18690
19/07/2012 420.10p 438.00p 420.10p 429.90p 55191
18/07/2012 425.00p 431.20p 425.00p 429.80p 34467
17/07/2012 432.50p 441.40p 425.50p 425.50p 24556
16/07/2012 425.00p 437.35p 419.90p 431.60p 41882
13/07/2012 413.50p 425.00p 410.60p 419.80p 28130
12/07/2012 414.00p 419.25p 411.00p 413.50p 35414
11/07/2012 425.00p 425.00p 410.99p 418.00p 60745
10/07/2012 418.00p 428.60p 418.00p 428.60p 138301
09/07/2012 426.30p 426.30p 419.80p 422.00p 115756
06/07/2012 423.90p 429.24p 418.30p 427.80p 23159
05/07/2012 423.30p 425.00p 421.00p 424.00p 21555
04/07/2012 418.00p 424.50p 415.70p 424.50p 7380
03/07/2012 407.00p 421.16p 403.00p 418.40p 60567
02/07/2012 403.50p 405.00p 393.33p 405.00p 42663
29/06/2012 402.70p 404.60p 394.37p 399.20p 58086
28/06/2012 417.00p 417.00p 403.40p 403.50p 49785
27/06/2012 416.00p 416.00p 409.00p 412.90p 68775
26/06/2012 423.00p 423.00p 412.50p 418.00p 41271
25/06/2012 438.00p 438.00p 419.00p 419.00p 102600
22/06/2012 425.00p 439.60p 420.60p 434.10p 31418
21/06/2012 432.00p 437.00p 423.90p 430.00p 95457
20/06/2012 413.00p 432.10p 413.00p 430.00p 90765
19/06/2012 414.70p 420.20p 411.48p 415.90p 99659
18/06/2012 431.00p 431.00p 410.00p 420.00p 178284
15/06/2012 375.00p 432.06p 370.00p 431.80p 689283
14/06/2012 353.00p 383.50p 351.60p 383.50p 195907
13/06/2012 356.10p 358.00p 350.00p 351.00p 212140
12/06/2012 358.00p 358.85p 350.00p 350.00p 83378
11/06/2012 350.00p 361.32p 350.00p 355.20p 54912
08/06/2012 355.00p 358.20p 350.40p 351.00p 42202
07/06/2012 356.00p 359.40p 350.00p 358.70p 76440
06/06/2012 350.00p 355.00p 346.00p 355.00p 94801
01/06/2012 355.00p 360.00p 348.00p 348.00p 59851
31/05/2012 362.90p 362.90p 353.00p 354.50p 56538
30/05/2012 364.00p 364.00p 350.00p 353.50p 61430
29/05/2012 370.00p 370.00p 361.00p 362.00p 68975
28/05/2012 370.00p 373.24p 362.50p 365.60p 30926
25/05/2012 371.67p 373.33p 364.67p 366.00p 109602
24/05/2012 371.67p 375.00p 371.67p 374.00p 55893
23/05/2012 376.67p 376.67p 372.33p 373.33p 107049
22/05/2012 372.33p 376.00p 371.67p 374.00p 191709
21/05/2012 374.00p 380.00p 370.00p 372.33p 420000
18/05/2012 375.67p 386.67p 373.33p 373.33p 67902
17/05/2012 374.33p 386.00p 374.33p 378.33p 86196
16/05/2012 370.67p 377.00p 370.67p 377.00p 55236
15/05/2012 373.33p 379.00p 371.00p 374.00p 99861
14/05/2012 370.67p 376.67p 369.00p 375.67p 62436
11/05/2012 372.33p 376.67p 372.33p 375.00p 47034
10/05/2012 356.33p 375.33p 356.00p 372.33p 135501
09/05/2012 353.33p 358.00p 344.67p 350.33p 103632
08/05/2012 368.67p 370.67p 344.33p 349.33p 147648
04/05/2012 379.00p 382.19p 367.67p 367.67p 70065
03/05/2012 386.67p 388.33p 373.00p 379.00p 47277
02/05/2012 380.00p 388.33p 380.00p 386.00p 87309
01/05/2012 387.67p 397.33p 387.67p 389.00p 41382
30/04/2012 392.00p 397.33p 387.67p 387.67p 42798
27/04/2012 392.00p 402.00p 388.33p 389.67p 105423
26/04/2012 398.00p 398.00p 393.33p 395.67p 33669
25/04/2012 393.33p 396.67p 387.96p 395.00p 38715
24/04/2012 391.33p 396.67p 388.33p 395.67p 44628
23/04/2012 389.67p 396.33p 389.67p 393.67p 30588
20/04/2012 386.67p 395.00p 386.67p 393.33p 45525
19/04/2012 389.00p 392.67p 389.00p 389.67p 91410
18/04/2012 384.00p 393.00p 384.00p 388.33p 66648

*Close Price adjusted for both dividends and splits