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
24/02/2011 367.00p 369.67p 356.67p 357.33p 1382061
23/02/2011 366.67p 374.33p 366.67p 370.00p 30309
22/02/2011 365.67p 372.33p 365.67p 370.67p 33141
21/02/2011 372.67p 375.67p 371.67p 371.67p 59637
18/02/2011 370.00p 375.00p 370.00p 375.00p 7662
17/02/2011 374.67p 378.33p 368.33p 368.33p 20343
16/02/2011 372.00p 372.33p 361.67p 370.33p 16101
15/02/2011 369.88p 376.67p 368.00p 368.00p 31131
14/02/2011 376.67p 376.67p 368.00p 368.00p 21573
11/02/2011 369.33p 375.33p 363.67p 375.33p 178176
10/02/2011 377.00p 377.00p 361.67p 361.67p 44595
09/02/2011 385.67p 385.67p 371.33p 371.33p 24630
08/02/2011 382.33p 389.67p 378.33p 381.67p 38376
07/02/2011 383.67p 388.67p 378.33p 378.33p 34392
04/02/2011 384.67p 389.67p 381.33p 383.33p 20349
03/02/2011 383.33p 390.00p 380.00p 385.00p 42726
02/02/2011 383.00p 389.33p 381.02p 382.33p 18957
01/02/2011 386.00p 388.00p 379.00p 388.00p 28788
31/01/2011 378.00p 386.00p 378.00p 386.00p 23061
28/01/2011 376.00p 386.67p 375.33p 386.67p 42123
27/01/2011 370.33p 385.67p 370.33p 379.33p 67077
26/01/2011 363.67p 371.33p 363.67p 370.33p 140766
25/01/2011 353.67p 359.67p 353.67p 359.00p 27555
24/01/2011 353.33p 360.00p 353.33p 359.67p 21888
21/01/2011 356.33p 359.00p 353.33p 355.00p 22755
20/01/2011 355.00p 359.00p 353.33p 353.33p 28419
19/01/2011 359.33p 359.33p 353.67p 354.00p 16695
18/01/2011 359.67p 359.67p 352.67p 355.00p 65385
17/01/2011 359.67p 359.67p 351.67p 351.67p 21036
14/01/2011 360.00p 360.00p 351.67p 351.67p 33612
13/01/2011 360.00p 360.00p 350.74p 351.67p 85422
12/01/2011 356.33p 356.33p 349.77p 353.33p 24528
11/01/2011 347.00p 357.67p 347.00p 357.67p 206409
10/01/2011 356.67p 363.05p 345.00p 346.67p 151656
07/01/2011 355.67p 357.67p 353.33p 353.33p 19821
06/01/2011 353.67p 363.33p 353.33p 353.33p 52974
05/01/2011 358.33p 360.67p 352.67p 356.67p 189195
04/01/2011 372.00p 372.00p 358.33p 358.33p 255663
31/12/2010 369.33p 370.21p 364.00p 364.00p 7851
30/12/2010 368.33p 368.33p 364.00p 364.00p 24999
29/12/2010 368.67p 378.67p 367.00p 378.67p 17757
24/12/2010 369.00p 370.67p 369.00p 369.00p 2910
23/12/2010 368.33p 370.67p 366.67p 370.67p 20799
22/12/2010 375.00p 375.00p 368.67p 369.00p 16305
21/12/2010 368.33p 371.67p 368.33p 370.00p 6330
20/12/2010 371.67p 371.67p 365.00p 368.33p 32394
17/12/2010 373.33p 373.33p 368.33p 368.67p 134925
16/12/2010 374.00p 375.33p 365.67p 365.67p 43221
15/12/2010 371.67p 372.67p 369.67p 371.00p 75180
14/12/2010 365.00p 375.67p 365.00p 375.67p 86835
13/12/2010 372.67p 381.00p 366.67p 373.33p 60864
10/12/2010 376.67p 379.00p 370.00p 370.00p 37473
09/12/2010 376.67p 376.67p 369.00p 373.33p 19722
08/12/2010 375.33p 377.21p 365.93p 368.33p 249429
07/12/2010 366.67p 375.00p 362.67p 371.67p 310773
06/12/2010 372.33p 373.67p 362.67p 362.67p 37740
03/12/2010 373.67p 379.67p 368.67p 368.67p 47466
02/12/2010 392.33p 392.33p 374.67p 380.00p 48861
01/12/2010 393.67p 393.67p 379.00p 383.33p 48711
30/11/2010 386.67p 388.00p 379.00p 379.00p 111345
29/11/2010 392.33p 392.33p 386.00p 386.00p 71163
26/11/2010 389.33p 391.90p 386.67p 389.33p 57426
25/11/2010 386.67p 397.67p 386.67p 389.33p 37803
24/11/2010 394.33p 396.00p 390.00p 396.00p 23892
23/11/2010 386.67p 394.33p 386.67p 391.00p 124569
22/11/2010 392.67p 395.87p 387.70p 389.33p 45534
19/11/2010 394.33p 399.00p 391.67p 392.67p 11706
18/11/2010 392.00p 396.67p 388.67p 396.00p 14739
17/11/2010 390.00p 393.67p 386.67p 387.00p 13941
16/11/2010 395.00p 398.33p 390.33p 390.33p 42186
15/11/2010 400.00p 400.00p 385.69p 399.67p 21654
12/11/2010 390.67p 399.67p 390.00p 399.67p 51237
11/11/2010 396.00p 397.33p 390.00p 393.33p 354039
10/11/2010 403.00p 407.67p 387.33p 387.33p 49920
09/11/2010 397.33p 406.67p 397.33p 406.67p 609000
08/11/2010 395.33p 400.00p 393.67p 396.67p 47319
05/11/2010 399.67p 400.17p 394.67p 395.33p 24135
04/11/2010 400.00p 402.33p 394.17p 400.00p 39834
03/11/2010 395.33p 403.10p 386.67p 386.67p 51066
02/11/2010 397.00p 403.00p 392.20p 401.33p 16461
01/11/2010 396.67p 400.33p 395.33p 395.33p 27630
29/10/2010 400.00p 408.00p 396.33p 408.00p 15456
28/10/2010 400.67p 408.33p 398.67p 408.33p 15261
27/10/2010 408.67p 408.67p 394.67p 394.67p 39981
26/10/2010 411.00p 411.00p 398.67p 398.67p 54858
25/10/2010 415.00p 415.00p 400.00p 400.00p 42222
22/10/2010 409.33p 411.00p 403.67p 403.67p 42453
21/10/2010 403.67p 411.67p 403.67p 409.33p 34524
20/10/2010 406.00p 410.00p 404.93p 410.00p 16659
19/10/2010 403.33p 406.67p 403.33p 405.00p 14250
18/10/2010 399.33p 405.33p 399.33p 405.00p 179427
15/10/2010 400.00p 402.67p 400.00p 400.67p 53400
14/10/2010 396.67p 406.67p 396.67p 400.00p 48951
13/10/2010 403.33p 406.00p 399.33p 401.67p 47007
12/10/2010 396.67p 403.33p 396.67p 400.00p 41544
11/10/2010 400.00p 406.67p 396.93p 400.00p 37017
08/10/2010 397.33p 406.67p 394.00p 394.00p 14670
07/10/2010 400.00p 404.00p 392.00p 393.33p 38940
06/10/2010 405.67p 406.33p 397.33p 400.00p 27300
05/10/2010 403.33p 404.97p 399.00p 400.67p 35967
04/10/2010 401.00p 416.67p 375.67p 404.67p 82065
01/10/2010 410.00p 411.92p 403.33p 403.33p 36243
30/09/2010 408.33p 411.67p 406.67p 408.67p 32106
29/09/2010 414.00p 417.00p 408.33p 408.33p 43194
28/09/2010 417.67p 418.84p 410.00p 410.00p 39078
27/09/2010 423.33p 423.33p 416.67p 417.00p 41988
24/09/2010 416.00p 418.33p 412.67p 418.33p 28164
23/09/2010 418.67p 421.67p 415.00p 418.00p 48825
22/09/2010 421.33p 422.33p 415.00p 416.67p 32532
21/09/2010 418.33p 424.33p 416.67p 423.00p 25110
20/09/2010 424.00p 426.33p 419.00p 426.33p 24726
17/09/2010 428.33p 433.33p 415.00p 415.00p 225657
16/09/2010 427.33p 432.33p 426.33p 428.00p 28332
15/09/2010 428.67p 432.33p 424.50p 430.67p 26319
14/09/2010 427.67p 435.18p 425.00p 425.00p 19083
13/09/2010 425.00p 451.67p 425.00p 434.67p 185703
10/09/2010 419.00p 423.33p 418.33p 422.33p 56523
09/09/2010 421.67p 423.33p 412.00p 421.00p 39360
08/09/2010 421.33p 421.67p 413.34p 421.67p 28008
07/09/2010 420.00p 421.67p 412.32p 421.67p 111078
06/09/2010 418.33p 420.00p 416.33p 416.67p 30426
03/09/2010 420.00p 421.67p 415.33p 418.33p 76422
02/09/2010 423.33p 423.33p 414.33p 414.33p 55062
01/09/2010 416.00p 423.33p 410.33p 423.00p 54240
31/08/2010 423.33p 423.33p 410.33p 414.33p 105126
27/08/2010 414.67p 420.00p 412.67p 420.00p 14001
26/08/2010 420.33p 423.67p 416.67p 423.67p 30795
25/08/2010 423.33p 423.67p 412.62p 423.67p 22350
24/08/2010 416.67p 423.33p 410.67p 423.33p 35430
23/08/2010 403.00p 421.33p 402.00p 421.33p 351570
20/08/2010 409.33p 412.00p 402.00p 404.00p 52785
19/08/2010 404.00p 407.67p 398.67p 398.67p 26565
18/08/2010 397.67p 405.00p 397.67p 398.33p 607668
17/08/2010 404.00p 406.00p 401.67p 406.00p 20142
16/08/2010 401.00p 404.67p 400.00p 400.00p 14814
13/08/2010 404.67p 406.67p 401.67p 406.67p 9894
12/08/2010 400.67p 407.00p 400.00p 407.00p 8928
11/08/2010 408.33p 408.33p 402.00p 405.00p 109806
10/08/2010 407.00p 407.67p 400.00p 405.00p 15663
09/08/2010 406.00p 411.33p 403.33p 411.33p 26013
06/08/2010 406.67p 407.67p 401.33p 402.67p 25236
05/08/2010 405.00p 406.67p 402.00p 406.67p 317058
04/08/2010 397.67p 405.33p 397.67p 405.00p 9327
03/08/2010 406.67p 406.67p 397.00p 397.00p 11658
02/08/2010 402.67p 406.67p 395.83p 404.67p 102582
30/07/2010 402.67p 402.67p 395.00p 396.67p 706059
29/07/2010 395.00p 403.67p 395.00p 403.67p 69870
28/07/2010 408.33p 408.33p 393.33p 395.33p 47607
27/07/2010 399.00p 419.67p 399.00p 405.67p 76323
26/07/2010 391.67p 401.67p 383.67p 401.67p 32766
23/07/2010 378.67p 385.50p 378.33p 384.33p 24765
22/07/2010 375.67p 382.67p 374.00p 382.67p 43158
21/07/2010 373.33p 376.67p 368.67p 375.00p 24336
20/07/2010 369.33p 371.67p 367.33p 371.67p 21930
19/07/2010 371.33p 372.67p 367.00p 370.00p 10206
16/07/2010 373.67p 375.00p 369.00p 371.33p 19449
15/07/2010 372.33p 374.33p 367.67p 367.67p 26286
14/07/2010 365.33p 373.00p 365.33p 368.33p 15321
13/07/2010 362.00p 376.00p 362.00p 376.00p 27030
12/07/2010 363.33p 373.33p 363.33p 373.00p 167304
09/07/2010 360.00p 370.00p 359.33p 370.00p 20379
08/07/2010 366.33p 370.67p 360.67p 361.00p 37155
07/07/2010 353.33p 365.00p 352.67p 365.00p 42696
06/07/2010 355.00p 359.67p 353.33p 356.33p 835335
05/07/2010 350.00p 361.67p 350.00p 359.67p 55356
02/07/2010 353.33p 356.67p 347.33p 350.00p 32217
01/07/2010 348.33p 357.12p 343.33p 346.00p 80559
30/06/2010 350.00p 352.67p 348.45p 352.00p 116187
29/06/2010 350.33p 355.00p 350.00p 350.00p 53808
28/06/2010 357.33p 357.33p 350.33p 352.67p 31320
25/06/2010 357.00p 360.67p 356.67p 356.67p 92115
24/06/2010 366.33p 366.33p 356.67p 357.33p 46671
23/06/2010 365.33p 365.67p 360.00p 360.00p 35433
22/06/2010 378.00p 378.00p 366.35p 371.67p 71433
21/06/2010 372.33p 378.33p 367.71p 378.00p 60177
18/06/2010 364.33p 374.00p 359.96p 374.00p 262047
17/06/2010 364.67p 367.67p 361.22p 364.33p 73269
16/06/2010 363.33p 368.33p 358.33p 366.00p 65082
15/06/2010 353.67p 365.67p 353.67p 365.00p 178902
14/06/2010 346.67p 362.33p 346.67p 362.33p 30690
11/06/2010 356.33p 356.33p 350.67p 351.67p 182436
10/06/2010 336.33p 358.33p 336.33p 358.33p 63828
09/06/2010 338.67p 345.00p 331.42p 345.00p 36897
08/06/2010 341.00p 341.33p 333.33p 338.00p 33438
07/06/2010 330.33p 339.00p 330.33p 334.67p 46686
04/06/2010 343.00p 343.00p 333.33p 333.33p 74658
03/06/2010 341.67p 345.00p 338.33p 341.67p 58368
02/06/2010 319.50p 343.00p 317.33p 343.00p 70488
01/06/2010 321.33p 324.33p 308.33p 324.33p 96456
28/05/2010 326.33p 326.33p 310.17p 310.17p 40278
27/05/2010 309.17p 322.00p 308.67p 322.00p 210261
26/05/2010 320.67p 320.67p 308.14p 311.67p 40242
25/05/2010 308.50p 322.17p 301.33p 319.67p 48861
24/05/2010 311.17p 311.33p 298.50p 305.00p 24807
21/05/2010 299.17p 306.71p 299.17p 303.17p 39915
20/05/2010 314.33p 314.33p 304.33p 304.33p 47697
19/05/2010 316.67p 320.00p 313.67p 313.67p 25350
18/05/2010 326.50p 326.50p 313.33p 317.67p 21873
17/05/2010 319.33p 323.33p 315.00p 315.00p 14676
14/05/2010 326.67p 326.67p 319.83p 324.83p 86976

*Close Price adjusted for both dividends and splits