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
01/06/2021 540.00p 540.00p 527.00p 535.00p 140374
31/05/2021 529.00p 538.00p 514.00p 522.00p 126576
28/05/2021 529.00p 538.00p 514.00p 522.00p 126576
27/05/2021 532.00p 539.00p 522.32p 530.00p 328164
26/05/2021 525.00p 532.00p 515.09p 529.00p 70733
25/05/2021 542.00p 542.00p 516.00p 520.00p 94519
24/05/2021 525.00p 537.00p 525.00p 528.00p 205339
21/05/2021 536.00p 544.00p 532.00p 541.00p 70507
20/05/2021 534.00p 550.00p 534.00p 543.00p 97116
19/05/2021 530.00p 542.00p 526.00p 542.00p 165644
18/05/2021 540.00p 540.00p 519.00p 523.00p 54783
17/05/2021 518.00p 531.51p 516.39p 529.00p 122817
14/05/2021 517.00p 528.00p 515.45p 525.00p 342794
13/05/2021 509.00p 516.00p 506.00p 522.00p 44705
12/05/2021 522.00p 524.00p 514.00p 515.00p 207103
11/05/2021 528.00p 550.00p 520.00p 520.00p 58578
10/05/2021 534.00p 542.00p 520.75p 535.00p 147815
07/05/2021 523.00p 534.00p 513.32p 529.00p 238164
06/05/2021 512.00p 519.00p 510.65p 519.00p 617572
05/05/2021 518.00p 522.00p 506.00p 511.00p 92627
04/05/2021 499.50p 525.00p 499.50p 519.00p 198943
03/05/2021 504.00p 513.00p 497.00p 508.00p 37845
30/04/2021 504.00p 513.00p 497.00p 508.00p 37845
29/04/2021 510.00p 512.00p 495.50p 505.00p 46823
28/04/2021 503.00p 513.00p 503.00p 512.00p 30496
27/04/2021 515.00p 523.00p 503.00p 503.00p 24201
26/04/2021 514.00p 523.65p 514.00p 515.00p 22886
23/04/2021 519.00p 525.00p 506.00p 516.00p 34637
22/04/2021 524.00p 525.00p 516.00p 520.00p 60353
21/04/2021 527.00p 527.00p 519.37p 520.00p 62958
20/04/2021 533.00p 533.00p 512.57p 519.00p 54276
19/04/2021 522.00p 530.00p 512.40p 523.00p 53206
16/04/2021 518.00p 523.00p 515.22p 523.00p 75494
15/04/2021 518.00p 520.00p 504.58p 515.00p 80471
14/04/2021 516.00p 521.00p 500.25p 507.00p 28121
13/04/2021 508.00p 512.00p 502.00p 511.00p 87958
12/04/2021 509.00p 513.90p 498.00p 505.00p 66241
09/04/2021 502.00p 517.00p 501.00p 509.00p 157775
08/04/2021 501.00p 514.95p 500.00p 507.00p 44165
07/04/2021 511.00p 511.00p 493.50p 502.00p 84179
06/04/2021 495.00p 506.00p 495.00p 502.00p 77280
02/04/2021 496.50p 512.00p 489.00p 495.00p 122398
01/04/2021 496.50p 512.00p 489.00p 495.00p 122398
31/03/2021 486.00p 504.00p 486.00p 491.00p 149309
30/03/2021 514.00p 520.00p 486.00p 486.00p 115509
29/03/2021 506.00p 527.00p 494.49p 521.00p 177597
26/03/2021 498.50p 510.00p 490.00p 504.00p 74930
25/03/2021 502.00p 505.00p 490.50p 503.00p 52774
24/03/2021 502.00p 505.00p 488.00p 502.00p 78078
23/03/2021 487.00p 498.00p 474.67p 497.50p 53008
22/03/2021 477.00p 488.50p 468.50p 482.50p 110588
19/03/2021 484.50p 490.33p 469.50p 469.50p 138889
18/03/2021 491.00p 504.00p 479.00p 489.00p 77341
17/03/2021 498.00p 506.72p 493.00p 503.00p 49705
16/03/2021 507.00p 508.00p 495.75p 501.00p 50097
15/03/2021 510.00p 510.00p 493.00p 505.00p 41034
12/03/2021 489.00p 509.00p 489.00p 504.00p 42347
11/03/2021 497.00p 510.00p 493.50p 510.00p 58317
10/03/2021 505.00p 510.00p 497.50p 501.00p 54857
09/03/2021 496.00p 510.00p 493.67p 506.00p 33577
08/03/2021 505.00p 509.00p 489.00p 495.00p 67495
05/03/2021 484.00p 510.00p 484.00p 510.00p 122276
04/03/2021 507.00p 508.00p 491.00p 491.00p 216829
03/03/2021 507.00p 507.00p 495.00p 502.00p 44952
02/03/2021 492.50p 506.00p 492.50p 504.00p 70598
01/03/2021 507.00p 507.00p 496.00p 501.00p 51262
26/02/2021 504.00p 507.00p 494.50p 501.00p 60437
25/02/2021 484.00p 505.00p 484.00p 504.00p 85469
24/02/2021 489.00p 501.00p 485.34p 490.00p 173291
23/02/2021 485.00p 500.00p 475.00p 494.50p 103486
22/02/2021 480.00p 485.50p 469.36p 475.00p 77745
19/02/2021 488.00p 503.00p 478.50p 481.50p 88398
18/02/2021 496.50p 505.00p 486.50p 500.00p 68486
17/02/2021 494.00p 496.50p 481.74p 492.00p 55764
16/02/2021 505.00p 505.00p 485.50p 490.00p 68959
15/02/2021 499.50p 499.50p 487.00p 487.00p 66097
12/02/2021 491.00p 498.00p 488.00p 491.00p 26272
11/02/2021 501.00p 505.00p 488.50p 493.50p 65617
10/02/2021 504.00p 506.00p 497.50p 500.00p 65730
09/02/2021 486.50p 503.00p 486.50p 500.00p 91386
08/02/2021 508.00p 509.00p 486.50p 497.00p 39553
05/02/2021 490.50p 505.00p 490.50p 503.00p 65247
04/02/2021 506.00p 506.94p 490.00p 490.00p 55446
03/02/2021 490.50p 510.00p 490.50p 501.00p 117217
02/02/2021 483.00p 505.00p 483.00p 504.00p 34242
01/02/2021 497.50p 502.00p 480.50p 493.50p 56196
29/01/2021 500.00p 500.00p 481.92p 490.00p 79475
28/01/2021 496.50p 506.00p 487.00p 487.00p 91380
27/01/2021 507.00p 517.00p 487.00p 496.50p 266464
26/01/2021 499.50p 511.00p 497.00p 500.00p 89425
25/01/2021 491.00p 496.90p 488.00p 496.50p 72377
22/01/2021 509.00p 511.00p 487.00p 487.00p 80844
21/01/2021 496.00p 500.00p 491.50p 491.50p 39647
20/01/2021 501.00p 513.00p 487.00p 493.50p 239348
19/01/2021 503.00p 512.00p 496.50p 500.00p 23203
18/01/2021 516.00p 516.00p 495.00p 505.00p 266167
15/01/2021 512.00p 517.00p 498.00p 508.00p 51314
14/01/2021 501.00p 507.00p 498.00p 503.00p 36149
13/01/2021 509.00p 516.00p 505.00p 508.00p 163149
12/01/2021 525.00p 525.00p 502.00p 507.00p 54457
11/01/2021 520.00p 521.00p 509.00p 511.00p 65513
08/01/2021 508.00p 520.00p 504.57p 510.00p 89938
07/01/2021 512.00p 513.00p 504.00p 505.00p 254802
06/01/2021 533.00p 533.00p 510.00p 513.00p 43840
05/01/2021 515.00p 524.00p 511.29p 524.00p 35328
04/01/2021 525.00p 533.00p 518.00p 521.00p 56627
31/12/2020 522.00p 532.00p 511.00p 519.00p 32828
30/12/2020 531.00p 538.54p 519.00p 523.00p 53862
29/12/2020 529.00p 541.00p 523.00p 531.00p 59308
28/12/2020 506.00p 526.00p 506.00p 511.00p 150981
24/12/2020 506.00p 526.00p 506.00p 511.00p 150981
23/12/2020 506.00p 521.00p 503.00p 521.00p 128911
22/12/2020 504.00p 507.00p 486.00p 505.00p 130234
21/12/2020 504.00p 509.00p 491.86p 505.00p 50755
18/12/2020 498.00p 512.00p 496.89p 510.00p 135318
17/12/2020 509.00p 512.08p 498.37p 506.00p 45957
16/12/2020 511.00p 517.00p 498.00p 505.00p 55878
15/12/2020 508.00p 514.00p 501.06p 509.00p 138288
14/12/2020 495.00p 512.00p 495.00p 507.00p 115721
11/12/2020 494.00p 510.00p 494.00p 505.00p 41944
10/12/2020 501.00p 511.00p 494.00p 499.00p 88657
09/12/2020 509.00p 511.00p 497.00p 504.00p 35640
08/12/2020 498.00p 516.00p 498.00p 511.00p 42180
07/12/2020 521.00p 523.00p 504.00p 507.00p 81579
04/12/2020 521.00p 530.00p 515.00p 518.00p 46960
03/12/2020 525.00p 534.00p 520.00p 521.00p 23701
02/12/2020 530.00p 533.00p 512.00p 521.00p 56878
01/12/2020 499.00p 526.00p 498.27p 524.00p 49081
30/11/2020 517.00p 521.00p 499.50p 499.50p 114765
27/11/2020 514.00p 524.00p 501.00p 515.00p 143671
26/11/2020 529.00p 529.00p 508.00p 515.00p 213119
25/11/2020 523.00p 527.00p 515.00p 517.00p 99424
24/11/2020 514.00p 538.00p 514.00p 523.00p 77515
23/11/2020 530.00p 530.00p 515.00p 522.00p 54095
20/11/2020 517.00p 523.00p 514.67p 517.00p 69036
19/11/2020 517.00p 523.96p 510.85p 517.00p 146745
18/11/2020 519.00p 529.00p 513.00p 519.00p 246180
17/11/2020 516.00p 527.00p 503.73p 523.00p 42400
16/11/2020 517.00p 526.20p 511.77p 514.00p 45611
13/11/2020 510.00p 519.00p 498.00p 517.00p 81287
12/11/2020 501.00p 515.00p 499.00p 500.00p 175011
10/11/2020 497.00p 511.00p 491.00p 504.00p 119211
09/11/2020 466.00p 497.00p 465.00p 492.50p 81707
06/11/2020 474.50p 474.50p 458.65p 465.00p 61383
05/11/2020 475.50p 479.00p 465.33p 465.50p 87372
04/11/2020 467.00p 478.50p 456.89p 474.50p 77872
03/11/2020 450.00p 471.00p 450.00p 461.00p 69551
02/11/2020 472.00p 483.00p 451.00p 451.00p 86029
30/10/2020 467.00p 476.00p 467.00p 471.50p 75881
29/10/2020 474.50p 478.50p 468.50p 468.50p 149506
28/10/2020 477.00p 480.00p 468.00p 470.50p 121734
27/10/2020 486.00p 495.81p 479.50p 479.50p 159938
26/10/2020 501.00p 508.00p 492.00p 493.50p 92797
23/10/2020 477.00p 503.00p 476.00p 501.00p 160053
22/10/2020 471.00p 480.50p 469.00p 474.50p 54753
21/10/2020 477.00p 486.50p 467.00p 475.00p 132543
20/10/2020 472.50p 485.00p 465.50p 472.00p 73668
19/10/2020 475.50p 480.50p 472.17p 477.50p 118691
16/10/2020 461.00p 483.00p 461.00p 468.50p 167113
15/10/2020 461.50p 469.50p 455.00p 460.00p 182463
14/10/2020 476.00p 476.00p 463.00p 466.00p 146524
13/10/2020 472.00p 476.00p 466.50p 470.00p 181483
12/10/2020 472.00p 476.50p 468.00p 471.50p 101529
09/10/2020 460.50p 474.30p 460.50p 472.00p 308858
08/10/2020 461.50p 473.00p 461.50p 470.50p 203855
07/10/2020 475.50p 476.00p 471.33p 474.00p 387551
06/10/2020 470.00p 470.00p 465.00p 467.00p 205984
05/10/2020 470.00p 474.97p 464.50p 466.50p 159714
02/10/2020 475.50p 475.58p 460.00p 465.50p 89903
01/10/2020 485.00p 489.00p 471.00p 471.00p 168704
30/09/2020 459.00p 492.00p 450.50p 487.00p 222472
29/09/2020 450.00p 453.00p 445.50p 449.00p 596822
28/09/2020 442.50p 451.98p 442.50p 450.00p 327072
25/09/2020 441.50p 452.50p 439.50p 446.00p 325665
24/09/2020 435.00p 449.50p 430.00p 444.00p 190113
23/09/2020 434.00p 445.00p 428.00p 435.00p 279076
22/09/2020 381.50p 458.00p 378.94p 430.00p 757970
21/09/2020 385.00p 389.50p 372.00p 372.50p 112021
18/09/2020 371.50p 385.14p 371.50p 385.00p 1843012
17/09/2020 371.50p 377.00p 369.00p 377.00p 111389
16/09/2020 381.00p 381.00p 370.50p 376.50p 97716
15/09/2020 379.50p 380.23p 370.50p 374.00p 130924
14/09/2020 378.00p 382.00p 369.50p 373.00p 140892
11/09/2020 394.00p 394.00p 376.50p 379.00p 153655
10/09/2020 387.00p 392.50p 381.00p 387.00p 83514
09/09/2020 393.50p 395.50p 383.00p 387.50p 128707
08/09/2020 390.00p 394.50p 383.00p 393.00p 93992
07/09/2020 392.00p 399.50p 386.00p 388.00p 113747
04/09/2020 383.00p 398.50p 380.47p 391.50p 208738
03/09/2020 408.50p 410.19p 381.00p 383.00p 387564
02/09/2020 422.00p 426.50p 412.50p 420.00p 109337
01/09/2020 428.50p 430.53p 421.00p 423.00p 254988
31/08/2020 432.50p 432.50p 419.00p 425.00p 135282
28/08/2020 432.50p 432.50p 419.00p 425.00p 135282
27/08/2020 419.50p 431.00p 419.50p 428.50p 94599
26/08/2020 429.00p 432.00p 424.50p 425.00p 102854
25/08/2020 420.00p 431.76p 418.69p 430.50p 126241
24/08/2020 423.00p 423.00p 410.00p 416.50p 81369
21/08/2020 423.00p 423.00p 409.92p 414.00p 76129
20/08/2020 415.00p 424.50p 413.00p 420.00p 141302

*Close Price adjusted for both dividends and splits