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
06/11/2019 543.00p 548.28p 540.00p 540.00p 64279
05/11/2019 545.00p 545.00p 538.33p 542.00p 83607
04/11/2019 551.00p 553.00p 538.00p 543.00p 194963
01/11/2019 555.00p 558.05p 541.00p 547.00p 281656
31/10/2019 554.00p 558.04p 551.40p 555.00p 196879
30/10/2019 551.00p 556.00p 550.00p 555.00p 150170
29/10/2019 565.00p 565.00p 552.00p 557.00p 218495
28/10/2019 554.00p 561.00p 554.00p 557.00p 88540
25/10/2019 540.00p 556.00p 540.00p 556.00p 268403
24/10/2019 525.00p 555.00p 525.00p 554.00p 196150
23/10/2019 555.00p 555.00p 534.30p 540.00p 215455
22/10/2019 555.00p 559.00p 548.68p 552.00p 170168
21/10/2019 551.00p 560.00p 548.00p 556.00p 101568
18/10/2019 554.00p 560.00p 553.00p 555.00p 135358
17/10/2019 559.00p 560.00p 552.00p 558.00p 205601
16/10/2019 552.00p 562.00p 551.00p 562.00p 125860
15/10/2019 559.00p 564.00p 553.00p 559.00p 110173
14/10/2019 568.00p 568.00p 547.00p 554.00p 103256
11/10/2019 552.00p 564.00p 551.00p 561.00p 384257
10/10/2019 540.00p 554.00p 540.00p 552.00p 68516
09/10/2019 551.00p 554.00p 540.00p 543.00p 155899
08/10/2019 556.00p 564.00p 549.00p 552.00p 283613
07/10/2019 565.00p 572.00p 556.00p 563.00p 321872
04/10/2019 563.00p 572.00p 557.00p 562.00p 391777
03/10/2019 566.00p 569.00p 554.71p 566.00p 201042
02/10/2019 584.00p 591.99p 568.00p 569.00p 377111
01/10/2019 583.00p 590.04p 580.75p 589.00p 168533
30/09/2019 593.00p 593.00p 574.74p 579.00p 669709
27/09/2019 594.00p 594.00p 583.00p 590.00p 115343
26/09/2019 596.00p 603.00p 590.00p 590.00p 160008
25/09/2019 600.00p 615.00p 596.00p 597.00p 173828
24/09/2019 580.00p 641.18p 580.00p 606.00p 593935
23/09/2019 598.00p 598.00p 581.00p 586.00p 178762
20/09/2019 590.00p 598.00p 574.69p 595.00p 259765
19/09/2019 600.00p 600.00p 584.66p 593.00p 169758
18/09/2019 615.00p 615.00p 594.00p 597.00p 648705
17/09/2019 593.00p 612.00p 593.00p 611.00p 182617
16/09/2019 595.00p 600.00p 586.00p 600.00p 271800
13/09/2019 571.00p 599.00p 571.00p 598.00p 155874
12/09/2019 577.00p 584.00p 568.00p 583.00p 101060
11/09/2019 565.00p 579.00p 551.58p 575.00p 295241
10/09/2019 565.00p 575.00p 558.00p 562.00p 286986
09/09/2019 580.00p 580.00p 567.00p 571.00p 265502
06/09/2019 610.00p 610.00p 576.00p 576.00p 401123
05/09/2019 620.00p 623.00p 608.00p 613.00p 179386
04/09/2019 654.00p 654.00p 611.00p 617.00p 203908
03/09/2019 597.00p 663.00p 592.78p 645.00p 586645
02/09/2019 595.00p 599.00p 587.00p 589.00p 130595
30/08/2019 582.00p 599.00p 582.00p 595.00p 198985
29/08/2019 603.00p 603.00p 584.00p 595.00p 232206
28/08/2019 600.00p 605.00p 593.00p 603.00p 386242
27/08/2019 611.00p 612.00p 602.90p 603.00p 195160
23/08/2019 615.00p 620.00p 601.00p 606.00p 149753
22/08/2019 612.00p 623.00p 607.00p 616.00p 331129
21/08/2019 618.00p 631.99p 617.00p 619.00p 176193
20/08/2019 615.00p 632.00p 614.00p 622.00p 377800
19/08/2019 615.00p 629.00p 614.04p 619.00p 152836
16/08/2019 623.00p 628.00p 611.00p 616.00p 172462
15/08/2019 623.00p 629.00p 617.00p 622.00p 133390
14/08/2019 635.00p 635.00p 619.95p 623.00p 132781
13/08/2019 632.00p 637.00p 625.00p 629.00p 154944
12/08/2019 642.00p 649.00p 632.90p 636.00p 185523
09/08/2019 670.00p 670.00p 645.00p 646.00p 193379
08/08/2019 649.00p 670.00p 649.00p 670.00p 130732
07/08/2019 668.00p 672.00p 657.00p 661.00p 202559
06/08/2019 672.00p 686.00p 670.00p 672.00p 175171
05/08/2019 682.00p 684.00p 667.00p 679.00p 207600
02/08/2019 678.00p 685.00p 674.00p 682.00p 503389
01/08/2019 686.00p 689.00p 675.00p 683.00p 103385
31/07/2019 674.00p 687.00p 674.00p 686.00p 277967
30/07/2019 670.00p 685.00p 670.00p 685.00p 178274
29/07/2019 656.00p 676.00p 656.00p 675.00p 202747
26/07/2019 635.00p 658.42p 635.00p 656.00p 181978
25/07/2019 628.00p 652.00p 625.10p 650.00p 352566
24/07/2019 622.00p 628.00p 619.58p 626.00p 186471
23/07/2019 620.00p 624.59p 612.00p 620.00p 255928
22/07/2019 615.00p 620.64p 610.00p 618.00p 292228
19/07/2019 620.00p 620.00p 609.00p 614.00p 273227
18/07/2019 612.00p 626.00p 601.62p 610.00p 448939
17/07/2019 618.00p 652.00p 610.00p 617.00p 690554
16/07/2019 669.00p 682.98p 601.00p 623.00p 1463323
15/07/2019 875.00p 876.00p 868.00p 869.00p 88666
12/07/2019 870.00p 874.00p 859.00p 871.00p 89713
11/07/2019 874.00p 876.00p 864.00p 864.00p 104872
10/07/2019 862.00p 876.00p 862.00p 872.00p 341558
09/07/2019 878.00p 890.00p 869.00p 870.00p 249602
08/07/2019 882.00p 900.00p 879.80p 884.00p 115610
05/07/2019 903.00p 910.00p 882.00p 890.00p 151541
04/07/2019 919.00p 928.00p 908.00p 908.00p 64247
03/07/2019 922.00p 935.00p 915.00p 926.00p 123646
02/07/2019 909.00p 923.00p 908.00p 923.00p 78625
01/07/2019 927.00p 932.00p 909.00p 910.00p 125124
28/06/2019 926.00p 930.00p 905.58p 927.00p 160919
27/06/2019 920.00p 920.00p 911.00p 916.00p 77241
26/06/2019 915.00p 920.00p 914.00p 918.00p 94222
25/06/2019 917.00p 919.00p 906.00p 915.00p 169615
24/06/2019 912.00p 927.00p 912.00p 917.00p 139040
21/06/2019 910.00p 916.00p 905.00p 916.00p 336565
20/06/2019 902.00p 912.00p 900.00p 906.00p 84869
19/06/2019 913.00p 913.00p 898.00p 901.00p 107054
18/06/2019 922.00p 923.00p 906.00p 910.00p 126293
17/06/2019 909.00p 928.00p 908.03p 922.00p 203730
14/06/2019 923.00p 935.00p 912.10p 920.00p 158489
13/06/2019 951.00p 951.00p 924.00p 932.00p 467935
12/06/2019 967.00p 970.00p 945.36p 948.00p 122151
11/06/2019 980.00p 980.00p 965.00p 970.00p 118315
10/06/2019 973.00p 978.00p 965.28p 975.00p 88584
07/06/2019 960.00p 972.00p 960.00p 969.00p 158860
06/06/2019 950.00p 960.00p 948.00p 960.00p 93070
05/06/2019 921.00p 951.00p 921.00p 948.00p 129491
04/06/2019 936.00p 936.00p 921.00p 933.00p 131905
03/06/2019 939.00p 943.50p 934.00p 934.00p 108604
31/05/2019 954.00p 959.90p 939.00p 946.00p 252489
30/05/2019 957.00p 958.24p 946.00p 957.00p 197435
29/05/2019 948.00p 964.00p 936.00p 955.00p 255438
28/05/2019 938.00p 947.00p 919.40p 947.00p 2505085
24/05/2019 933.00p 946.36p 930.00p 936.00p 245033
23/05/2019 935.00p 935.00p 922.00p 927.00p 135398
22/05/2019 936.00p 939.00p 928.00p 928.00p 269330
21/05/2019 923.00p 938.00p 920.21p 933.00p 174409
20/05/2019 912.00p 924.00p 910.91p 921.00p 186976
17/05/2019 906.00p 915.70p 901.80p 909.00p 169288
16/05/2019 877.00p 907.00p 876.00p 902.00p 234962
15/05/2019 863.00p 879.00p 853.94p 875.00p 207778
14/05/2019 835.00p 864.00p 832.89p 859.00p 484648
13/05/2019 812.00p 838.00p 812.00p 836.00p 119550
10/05/2019 820.00p 822.00p 809.50p 821.00p 121407
09/05/2019 808.00p 825.00p 805.00p 818.00p 92414
08/05/2019 815.00p 826.22p 810.00p 823.00p 130707
07/05/2019 820.00p 821.95p 809.65p 818.00p 120968
03/05/2019 830.00p 830.29p 818.00p 824.00p 59320
02/05/2019 845.00p 847.00p 829.00p 829.00p 42919
01/05/2019 857.00p 857.00p 836.00p 842.00p 26863
30/04/2019 837.00p 852.00p 833.62p 852.00p 237472
29/04/2019 810.00p 837.00p 810.00p 837.00p 367583
26/04/2019 827.00p 830.50p 823.00p 825.00p 148573
25/04/2019 820.00p 831.00p 820.00p 829.00p 97514
24/04/2019 815.00p 833.05p 815.00p 825.00p 138579
23/04/2019 820.00p 829.00p 811.00p 823.00p 76632
18/04/2019 816.00p 831.00p 815.00p 815.00p 191825
17/04/2019 829.00p 831.00p 827.00p 828.00p 405932
16/04/2019 829.00p 834.00p 824.00p 829.00p 70674
15/04/2019 824.00p 827.00p 815.00p 826.00p 83884
12/04/2019 830.00p 831.00p 819.00p 822.00p 93040
11/04/2019 827.00p 827.00p 811.00p 819.00p 84861
10/04/2019 808.00p 819.00p 808.00p 808.00p 56775
09/04/2019 811.00p 816.00p 808.00p 813.00p 41580
08/04/2019 809.00p 813.00p 808.35p 813.00p 101666
05/04/2019 811.00p 811.00p 803.60p 809.00p 143683
04/04/2019 814.00p 820.00p 811.00p 811.00p 61178
03/04/2019 822.00p 829.70p 813.00p 818.00p 139694
02/04/2019 825.00p 825.00p 811.00p 822.00p 111868
01/04/2019 800.00p 825.00p 794.46p 825.00p 132271
29/03/2019 799.00p 807.00p 790.20p 807.00p 69683
28/03/2019 780.00p 798.00p 780.00p 791.00p 65561
27/03/2019 774.00p 797.00p 774.00p 795.00p 58600
26/03/2019 760.00p 795.00p 760.00p 795.00p 99072
25/03/2019 789.00p 793.60p 776.20p 777.00p 60642
22/03/2019 808.00p 808.00p 797.00p 798.00p 53024
21/03/2019 810.00p 810.00p 803.80p 808.00p 39236
20/03/2019 807.00p 809.20p 804.40p 807.00p 58646
19/03/2019 810.00p 810.00p 803.00p 804.00p 62582
18/03/2019 802.00p 815.00p 802.00p 811.00p 63500
15/03/2019 782.00p 813.00p 782.00p 813.00p 260636
14/03/2019 795.00p 801.00p 786.40p 796.00p 87161
13/03/2019 791.00p 797.00p 790.50p 797.00p 109272
12/03/2019 796.00p 806.00p 791.00p 791.00p 132538
11/03/2019 811.00p 811.00p 797.40p 803.00p 102981
08/03/2019 780.00p 810.00p 780.00p 810.00p 341949
07/03/2019 789.00p 800.00p 783.40p 800.00p 137244
06/03/2019 782.00p 798.60p 774.20p 795.00p 69370
05/03/2019 774.00p 784.00p 770.00p 780.00p 105531
04/03/2019 777.00p 784.60p 775.00p 778.00p 92200
01/03/2019 767.00p 780.00p 761.00p 778.00p 182764
28/02/2019 756.00p 768.00p 745.00p 765.00p 81755
27/02/2019 740.00p 762.00p 740.00p 762.00p 47580
26/02/2019 740.00p 754.00p 740.00p 754.00p 92246
25/02/2019 743.00p 758.00p 743.00p 752.00p 125324
22/02/2019 755.00p 758.00p 750.05p 752.00p 86752
21/02/2019 747.00p 759.00p 744.60p 757.00p 169947
20/02/2019 745.00p 751.00p 743.00p 745.00p 67098
19/02/2019 743.00p 755.00p 743.00p 745.00p 111712
18/02/2019 740.00p 762.00p 740.00p 758.00p 144347
15/02/2019 748.00p 759.00p 748.00p 755.00p 101488
14/02/2019 741.00p 752.00p 741.00p 750.00p 186095
13/02/2019 732.00p 752.00p 729.00p 747.00p 126140
12/02/2019 731.00p 751.00p 724.54p 746.00p 75879
11/02/2019 740.00p 740.00p 733.00p 739.00p 37504
08/02/2019 739.00p 744.00p 736.56p 739.00p 73789
07/02/2019 735.00p 750.00p 729.22p 749.00p 117426
06/02/2019 732.00p 742.00p 732.00p 740.00p 101064
05/02/2019 755.00p 755.00p 742.00p 748.00p 108720
04/02/2019 751.00p 759.20p 750.00p 752.00p 106841
01/02/2019 755.00p 756.80p 750.00p 754.00p 47335
31/01/2019 750.00p 756.00p 750.00p 754.00p 202645
30/01/2019 759.00p 762.80p 750.00p 755.00p 80753
29/01/2019 736.00p 771.00p 735.00p 769.00p 94136
28/01/2019 760.00p 761.00p 743.00p 746.00p 104252
25/01/2019 786.00p 794.40p 761.00p 762.00p 137227
24/01/2019 786.00p 809.00p 786.00p 798.00p 170601

*Close Price adjusted for both dividends and splits