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
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
23/01/2019 786.00p 801.00p 786.00p 797.00p 59410
22/01/2019 789.00p 804.00p 789.00p 804.00p 39401
21/01/2019 813.00p 813.00p 797.00p 803.00p 47997
18/01/2019 804.00p 807.00p 794.00p 803.00p 125644
17/01/2019 800.00p 802.00p 797.20p 802.00p 47344
16/01/2019 786.00p 804.00p 786.00p 802.00p 90215
15/01/2019 786.00p 800.00p 786.00p 800.00p 151097
14/01/2019 800.00p 802.00p 798.40p 802.00p 97624
11/01/2019 800.00p 802.00p 795.00p 801.00p 167624
10/01/2019 798.00p 803.00p 794.00p 800.00p 166914
09/01/2019 786.00p 800.50p 786.00p 800.00p 84525
08/01/2019 801.00p 801.00p 789.60p 799.00p 92717
07/01/2019 786.00p 812.00p 786.00p 799.00p 258104
04/01/2019 801.00p 807.00p 795.76p 802.00p 87126
03/01/2019 786.00p 799.00p 786.00p 797.00p 59382
02/01/2019 792.00p 798.00p 788.00p 798.00p 77450
31/12/2018 805.00p 805.00p 789.00p 789.00p 18384
28/12/2018 794.00p 805.00p 794.00p 805.00p 46022
27/12/2018 810.00p 810.00p 794.00p 798.00p 41679
24/12/2018 815.00p 815.00p 798.00p 799.00p 26618
21/12/2018 786.00p 821.00p 786.00p 821.00p 293432
20/12/2018 793.00p 807.00p 793.00p 805.00p 131870
19/12/2018 780.00p 813.00p 778.80p 805.00p 159347
18/12/2018 778.00p 798.00p 775.00p 788.00p 152089
17/12/2018 776.00p 783.00p 766.40p 780.00p 107888
14/12/2018 755.00p 775.00p 755.00p 775.00p 43976
13/12/2018 776.00p 776.00p 765.00p 773.00p 37905
12/12/2018 757.00p 773.00p 752.00p 773.00p 88029
11/12/2018 743.00p 766.00p 743.00p 756.00p 84314
10/12/2018 749.00p 763.00p 744.20p 753.00p 120063
07/12/2018 775.00p 779.00p 749.00p 753.00p 176455
06/12/2018 773.00p 783.00p 770.00p 772.00p 42799
05/12/2018 777.00p 780.00p 773.00p 779.00p 34481
04/12/2018 786.00p 792.40p 781.00p 782.00p 56198
03/12/2018 802.00p 802.00p 783.00p 786.00p 50597
30/11/2018 784.00p 800.00p 784.00p 797.00p 79760
29/11/2018 779.00p 799.00p 779.00p 799.00p 51187
28/11/2018 794.00p 801.00p 791.60p 799.00p 45431
27/11/2018 791.00p 800.00p 780.00p 800.00p 153781
26/11/2018 789.00p 792.40p 783.00p 792.00p 58816
23/11/2018 781.00p 794.00p 774.50p 790.00p 67641
22/11/2018 788.00p 794.00p 788.00p 794.00p 113406
21/11/2018 780.00p 794.00p 780.00p 790.00p 76634
20/11/2018 776.00p 792.00p 776.00p 787.00p 139623
19/11/2018 775.00p 797.00p 772.39p 794.00p 94946
16/11/2018 769.00p 795.00p 769.00p 794.00p 99120
15/11/2018 784.00p 793.00p 784.00p 791.00p 107949
14/11/2018 788.00p 789.80p 776.00p 787.00p 96415
13/11/2018 782.00p 794.00p 782.00p 793.00p 161024
12/11/2018 798.00p 798.00p 781.99p 791.00p 237551
09/11/2018 784.00p 796.00p 783.40p 795.00p 175655
08/11/2018 781.00p 786.00p 781.00p 786.00p 121072
07/11/2018 782.00p 787.00p 772.42p 782.00p 60218
06/11/2018 785.00p 789.00p 779.18p 782.00p 58989
05/11/2018 787.00p 787.00p 777.00p 786.00p 125234
02/11/2018 772.00p 785.00p 770.00p 785.00p 55259
01/11/2018 765.00p 775.00p 764.00p 773.00p 411658
31/10/2018 757.00p 764.00p 751.00p 764.00p 134158
30/10/2018 760.00p 767.85p 756.87p 763.00p 127024
29/10/2018 750.00p 760.00p 742.18p 759.00p 113974
26/10/2018 742.00p 750.00p 739.00p 749.00p 85099
25/10/2018 739.00p 745.00p 733.00p 741.00p 72980
24/10/2018 730.00p 748.00p 730.00p 742.00p 58244
23/10/2018 736.00p 740.00p 731.00p 735.00p 127365
22/10/2018 750.00p 753.10p 737.77p 744.00p 310258
19/10/2018 758.00p 762.40p 753.00p 756.00p 137589
18/10/2018 752.00p 762.00p 752.00p 758.00p 190970
17/10/2018 735.00p 753.00p 730.00p 752.00p 124600
16/10/2018 712.00p 737.00p 712.00p 737.00p 207742
15/10/2018 720.00p 731.00p 720.00p 731.00p 171448
12/10/2018 736.00p 738.00p 730.00p 733.00p 96684
11/10/2018 720.00p 741.00p 719.54p 738.00p 284975
10/10/2018 733.00p 736.85p 730.00p 734.00p 97946
09/10/2018 730.00p 735.00p 725.70p 735.00p 167248
08/10/2018 726.00p 733.00p 725.00p 731.00p 180150
05/10/2018 724.00p 730.00p 724.00p 726.00p 275916
04/10/2018 730.00p 730.00p 724.00p 728.00p 90698
03/10/2018 724.00p 733.00p 724.00p 732.00p 84621
02/10/2018 740.00p 740.00p 732.89p 735.00p 160296
01/10/2018 725.00p 738.00p 721.00p 733.00p 193156
28/09/2018 721.00p 726.25p 720.00p 720.00p 80643
27/09/2018 725.00p 725.00p 709.00p 720.00p 114727
26/09/2018 715.00p 728.00p 710.00p 725.00p 149235
25/09/2018 710.00p 729.00p 710.00p 727.00p 145937
24/09/2018 728.00p 730.00p 724.00p 730.00p 170295
21/09/2018 731.00p 731.00p 720.00p 730.00p 2136826
20/09/2018 741.00p 742.00p 731.00p 731.00p 210003
19/09/2018 743.00p 743.00p 728.00p 741.00p 182360
18/09/2018 730.00p 740.00p 730.00p 739.00p 92632
17/09/2018 729.00p 740.00p 729.00p 736.00p 65707
14/09/2018 734.00p 740.00p 732.76p 740.00p 76545
13/09/2018 738.00p 740.00p 736.00p 736.00p 104481
12/09/2018 748.00p 748.00p 737.88p 739.00p 180839
11/09/2018 727.00p 745.00p 727.00p 745.00p 150509
10/09/2018 745.00p 747.00p 732.00p 739.00p 139830
07/09/2018 727.00p 751.00p 727.00p 742.00p 155000
06/09/2018 707.00p 743.00p 704.76p 743.00p 172940
05/09/2018 711.00p 712.05p 703.00p 711.00p 81263
04/09/2018 711.00p 717.00p 705.90p 715.00p 100336
03/09/2018 697.00p 713.00p 692.00p 711.00p 146597
31/08/2018 700.00p 707.00p 692.00p 702.00p 88189
30/08/2018 686.00p 707.00p 686.00p 695.00p 107103
29/08/2018 680.00p 702.00p 680.00p 702.00p 114896
28/08/2018 675.00p 693.00p 667.00p 689.00p 261019
24/08/2018 671.00p 679.00p 671.00p 672.00p 56297
23/08/2018 678.00p 679.00p 670.00p 677.00p 18374
22/08/2018 674.00p 684.00p 671.00p 679.00p 28983
21/08/2018 675.00p 675.00p 669.00p 675.00p 28127
20/08/2018 666.00p 681.00p 666.00p 678.00p 30845
17/08/2018 675.00p 685.00p 670.00p 675.00p 42549
16/08/2018 661.00p 680.00p 661.00p 670.00p 34109

*Close Price adjusted for both dividends and splits