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
09/03/2022 504.00p 504.00p 494.00p 495.50p 107028
08/03/2022 488.50p 498.50p 486.35p 493.50p 53095
07/03/2022 485.00p 492.50p 471.00p 490.00p 94645
04/03/2022 488.50p 494.50p 488.00p 489.50p 72800
03/03/2022 493.00p 497.57p 484.50p 493.00p 58574
02/03/2022 502.00p 508.00p 492.50p 493.00p 41691
01/03/2022 515.00p 520.52p 506.00p 506.00p 63413
28/02/2022 496.00p 517.00p 488.50p 517.00p 112723
25/02/2022 490.00p 499.50p 483.00p 498.50p 81073
24/02/2022 483.00p 486.50p 476.00p 482.00p 90023
23/02/2022 487.50p 490.18p 485.50p 490.00p 52573
22/02/2022 489.00p 505.00p 476.49p 486.00p 65025
21/02/2022 497.00p 517.00p 493.50p 494.50p 54932
18/02/2022 509.00p 515.00p 500.00p 505.00p 29616
17/02/2022 503.00p 505.33p 496.00p 501.00p 21682
16/02/2022 510.00p 513.70p 498.50p 505.00p 36239
15/02/2022 508.00p 516.60p 502.00p 507.00p 27070
14/02/2022 520.00p 528.00p 510.35p 517.00p 53229
11/02/2022 530.00p 531.00p 522.80p 525.00p 53894
10/02/2022 524.00p 529.30p 522.00p 525.00p 69729
09/02/2022 529.00p 532.00p 523.94p 525.00p 79454
08/02/2022 520.00p 538.00p 520.00p 526.00p 64765
07/02/2022 522.00p 530.00p 515.00p 526.00p 156460
04/02/2022 531.00p 541.38p 515.67p 522.00p 62179
03/02/2022 519.00p 544.62p 513.00p 538.00p 166484
02/02/2022 500.00p 510.00p 491.00p 510.00p 413468
01/02/2022 495.00p 512.00p 485.50p 500.00p 240338
31/01/2022 506.00p 512.00p 490.00p 495.00p 119004
28/01/2022 492.50p 507.00p 492.50p 495.50p 84346
27/01/2022 490.50p 500.77p 490.50p 498.00p 34818
26/01/2022 493.50p 498.50p 487.40p 498.50p 57356
25/01/2022 488.50p 508.00p 488.00p 492.00p 57992
24/01/2022 507.00p 511.96p 488.50p 488.50p 61698
21/01/2022 517.00p 518.00p 510.00p 510.00p 112059
20/01/2022 503.00p 521.00p 503.00p 521.00p 35084
19/01/2022 520.00p 520.00p 506.75p 515.00p 47502
18/01/2022 517.00p 517.00p 506.00p 513.00p 40571
17/01/2022 509.00p 510.00p 503.00p 507.00p 36770
14/01/2022 511.00p 511.00p 504.15p 510.00p 40168
13/01/2022 505.00p 519.00p 505.00p 510.00p 35195
12/01/2022 503.00p 518.00p 502.55p 507.00p 25730
10/01/2022 509.00p 514.74p 503.54p 506.00p 50539
07/01/2022 509.00p 509.75p 493.86p 508.00p 41117
06/01/2022 512.00p 527.00p 508.00p 511.00p 23118
05/01/2022 533.00p 533.00p 509.45p 519.00p 41199
04/01/2022 521.00p 535.00p 511.00p 519.00p 186911
03/01/2022 518.00p 524.00p 511.00p 518.00p 44026
31/12/2021 518.00p 524.00p 511.00p 518.00p 44026
30/12/2021 512.00p 520.00p 512.00p 520.00p 40017
29/12/2021 515.00p 527.00p 515.00p 521.00p 45572
28/12/2021 513.00p 520.00p 512.42p 520.00p 7076
27/12/2021 513.00p 520.00p 512.42p 520.00p 7076
24/12/2021 513.00p 520.00p 512.42p 520.00p 7076
23/12/2021 526.00p 532.40p 517.00p 520.00p 28963
22/12/2021 518.00p 531.35p 515.00p 526.00p 41543
21/12/2021 524.00p 537.00p 523.00p 529.00p 97415
20/12/2021 541.00p 541.00p 511.00p 529.00p 84305
17/12/2021 520.00p 533.72p 511.00p 523.00p 100962
16/12/2021 508.00p 524.00p 508.00p 520.00p 38415
15/12/2021 520.00p 533.00p 506.00p 516.00p 114311
14/12/2021 514.00p 526.51p 513.25p 516.00p 36438
13/12/2021 533.00p 534.55p 516.20p 525.00p 129002
10/12/2021 529.00p 534.00p 521.00p 528.00p 26635
09/12/2021 520.00p 535.58p 519.49p 525.00p 42669
08/12/2021 529.00p 535.12p 522.00p 528.00p 396695
07/12/2021 527.00p 538.56p 519.60p 529.00p 65032
06/12/2021 525.00p 529.75p 520.00p 523.00p 63259
03/12/2021 530.00p 538.42p 514.00p 520.00p 239624
02/12/2021 522.00p 535.00p 520.00p 534.00p 259752
01/12/2021 540.00p 540.00p 517.10p 523.00p 351689
30/11/2021 512.00p 542.00p 508.50p 528.00p 506966
29/11/2021 484.00p 529.00p 483.50p 529.00p 566035
26/11/2021 487.50p 487.50p 465.53p 468.00p 43075
25/11/2021 469.50p 480.50p 467.50p 474.50p 195603
24/11/2021 470.00p 478.00p 465.40p 466.00p 68160
23/11/2021 467.00p 484.50p 462.50p 472.00p 71244
22/11/2021 487.00p 489.00p 469.50p 473.00p 82182
19/11/2021 488.50p 497.50p 476.50p 479.00p 74166
18/11/2021 490.50p 491.00p 480.50p 487.00p 36610
17/11/2021 480.00p 500.00p 480.00p 484.50p 80824
16/11/2021 492.50p 497.74p 480.50p 493.00p 70540
15/11/2021 500.00p 500.00p 485.17p 491.50p 55551
12/11/2021 505.00p 505.00p 489.50p 491.50p 45490
11/11/2021 500.00p 504.00p 487.00p 497.00p 53353
10/11/2021 493.00p 500.00p 490.48p 496.00p 359947
09/11/2021 492.50p 499.50p 482.31p 493.00p 781353
08/11/2021 493.00p 499.06p 485.50p 492.50p 599704
05/11/2021 487.00p 498.00p 481.00p 494.00p 1172366
04/11/2021 492.00p 502.03p 480.50p 489.00p 24709
03/11/2021 497.00p 504.00p 479.00p 490.00p 81378
02/11/2021 502.00p 505.00p 494.00p 496.50p 61189
01/11/2021 504.00p 504.00p 491.50p 498.00p 39310
29/10/2021 495.00p 508.80p 495.00p 496.50p 83262
28/10/2021 508.00p 509.00p 498.00p 498.00p 31812
27/10/2021 505.00p 510.00p 502.00p 509.00p 75918
26/10/2021 513.00p 518.12p 508.00p 510.00p 24018
25/10/2021 515.00p 520.00p 508.00p 511.00p 20793
22/10/2021 512.00p 526.96p 511.00p 511.00p 65691
21/10/2021 517.00p 528.00p 509.00p 516.00p 47759
20/10/2021 520.00p 523.00p 511.00p 520.00p 76544
19/10/2021 530.00p 530.00p 516.00p 516.00p 103182
18/10/2021 516.00p 538.00p 516.00p 520.00p 78347
15/10/2021 518.00p 529.00p 512.10p 529.00p 70639
14/10/2021 507.00p 516.00p 504.34p 512.00p 48224
13/10/2021 504.00p 515.00p 497.00p 511.00p 79182
12/10/2021 514.00p 516.00p 498.00p 504.00p 44519
11/10/2021 513.00p 523.10p 498.89p 500.00p 39305
08/10/2021 507.00p 518.00p 500.00p 500.00p 45529
07/10/2021 530.00p 531.77p 503.76p 506.00p 161567
06/10/2021 535.00p 535.00p 530.00p 533.00p 137578
05/10/2021 534.00p 534.00p 530.00p 534.00p 53184
04/10/2021 531.00p 543.00p 522.00p 530.00p 100655
01/10/2021 510.00p 536.60p 510.00p 529.00p 82537
30/09/2021 531.00p 534.00p 517.00p 517.00p 66910
29/09/2021 528.00p 535.00p 525.00p 528.00p 56663
28/09/2021 547.00p 553.00p 521.00p 521.00p 68200
27/09/2021 529.00p 554.00p 525.00p 539.00p 35214
24/09/2021 551.00p 551.00p 528.75p 529.00p 44104
23/09/2021 537.00p 549.00p 535.00p 535.00p 46046
22/09/2021 529.00p 546.00p 520.05p 532.00p 45327
21/09/2021 530.00p 535.00p 516.00p 525.00p 37642
20/09/2021 548.00p 548.00p 516.00p 520.00p 69272
17/09/2021 541.00p 546.00p 528.00p 540.00p 125253
16/09/2021 529.00p 542.00p 518.00p 535.00p 81702
15/09/2021 528.00p 536.41p 518.73p 533.00p 95748
14/09/2021 538.00p 545.00p 526.55p 529.00p 87799
13/09/2021 547.00p 552.00p 537.55p 545.00p 69291
10/09/2021 561.00p 561.00p 535.00p 543.00p 43118
09/09/2021 549.00p 554.00p 545.00p 547.00p 33989
08/09/2021 556.00p 564.00p 551.00p 553.00p 34396
07/09/2021 577.00p 579.00p 558.00p 558.00p 202971
06/09/2021 580.00p 580.00p 559.00p 562.00p 48135
03/09/2021 562.00p 575.00p 560.00p 565.00p 55272
02/09/2021 556.00p 566.00p 556.00p 560.00p 57341
01/09/2021 570.00p 571.00p 549.30p 558.00p 30589
31/08/2021 558.00p 566.00p 553.35p 557.00p 56485
30/08/2021 550.00p 559.00p 549.40p 556.00p 61684
27/08/2021 550.00p 559.00p 549.40p 556.00p 61684
26/08/2021 537.00p 554.00p 533.00p 550.00p 32557
25/08/2021 558.00p 571.00p 546.00p 550.00p 48623
24/08/2021 557.00p 566.00p 539.00p 564.00p 23080
23/08/2021 563.00p 567.00p 554.00p 559.00p 31473
20/08/2021 556.00p 578.00p 555.00p 561.00p 59569
19/08/2021 567.00p 572.00p 559.00p 567.00p 46480
18/08/2021 590.00p 590.00p 572.00p 574.00p 59061
17/08/2021 576.00p 585.00p 573.00p 575.00p 49303
16/08/2021 575.00p 583.30p 571.00p 576.00p 271618
13/08/2021 580.00p 588.00p 571.00p 581.00p 196210
12/08/2021 562.00p 584.00p 542.00p 575.00p 267114
11/08/2021 552.00p 565.00p 545.55p 560.00p 60259
10/08/2021 558.00p 565.68p 546.00p 555.00p 36576
09/08/2021 558.00p 568.00p 548.00p 554.00p 53341
06/08/2021 570.00p 570.00p 557.15p 559.00p 40364
05/08/2021 565.00p 573.00p 562.00p 563.00p 51577
04/08/2021 567.00p 577.00p 563.90p 565.00p 47924
03/08/2021 575.00p 576.00p 560.00p 565.00p 120301
02/08/2021 566.00p 579.52p 563.00p 566.00p 57521
30/07/2021 577.00p 587.00p 567.00p 575.00p 45410
29/07/2021 575.00p 588.00p 568.00p 573.00p 229651
28/07/2021 577.00p 585.00p 568.20p 572.00p 50228
27/07/2021 567.00p 582.00p 565.00p 582.00p 66931
26/07/2021 565.00p 577.00p 562.18p 570.00p 128749
23/07/2021 570.00p 576.00p 560.91p 568.00p 57253
22/07/2021 553.00p 573.00p 549.00p 568.00p 160877
21/07/2021 532.00p 559.00p 532.00p 554.00p 197303
20/07/2021 541.00p 544.00p 528.00p 544.00p 129551
19/07/2021 529.00p 531.00p 524.00p 527.00p 86339
16/07/2021 535.00p 535.00p 528.00p 530.00p 81619
15/07/2021 530.00p 545.00p 528.00p 530.00p 56188
14/07/2021 547.00p 547.00p 528.00p 528.00p 74703
13/07/2021 540.00p 547.00p 535.20p 547.00p 431919
12/07/2021 527.00p 542.00p 527.00p 540.00p 362742
09/07/2021 531.00p 538.00p 520.00p 530.00p 167074
08/07/2021 534.00p 538.00p 524.93p 525.00p 67382
07/07/2021 498.50p 525.00p 498.50p 525.00p 80684
06/07/2021 519.00p 529.00p 506.00p 513.00p 61245
05/07/2021 508.00p 523.00p 508.00p 518.00p 19586
02/07/2021 519.00p 527.00p 510.00p 515.00p 61827
01/07/2021 524.00p 530.94p 507.00p 516.00p 83819
30/06/2021 528.00p 529.00p 518.00p 518.00p 106349
29/06/2021 533.00p 539.00p 520.00p 520.00p 249098
28/06/2021 525.00p 535.00p 502.00p 530.00p 250644
25/06/2021 510.00p 519.00p 503.90p 519.00p 57462
24/06/2021 516.00p 524.00p 495.00p 505.00p 121571
23/06/2021 515.00p 518.00p 510.00p 513.00p 56971
22/06/2021 509.00p 514.00p 498.98p 514.00p 55699
21/06/2021 530.00p 537.24p 493.00p 509.00p 113108
18/06/2021 532.00p 540.00p 504.00p 504.00p 122441
17/06/2021 509.00p 538.00p 509.00p 530.00p 130988
16/06/2021 527.00p 531.00p 520.00p 526.00p 206126
15/06/2021 529.00p 534.00p 523.81p 526.00p 257440
14/06/2021 527.00p 537.00p 524.00p 524.00p 30157
11/06/2021 527.00p 545.00p 525.37p 532.00p 53301
10/06/2021 525.00p 543.00p 525.00p 537.00p 69115
09/06/2021 547.00p 547.00p 526.00p 529.00p 243167
08/06/2021 530.00p 546.00p 523.00p 540.00p 250150
07/06/2021 524.00p 544.00p 523.00p 532.00p 54355
04/06/2021 535.00p 549.00p 532.00p 532.00p 63013
03/06/2021 550.00p 550.00p 532.00p 534.00p 60286
02/06/2021 518.00p 549.00p 518.00p 549.00p 47800

*Close Price adjusted for both dividends and splits