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
16/08/2018 661.00p 680.00p 661.00p 670.00p 34109
15/08/2018 675.00p 675.00p 668.00p 673.00p 70414
14/08/2018 674.00p 675.12p 668.00p 675.00p 31038
13/08/2018 662.00p 674.00p 662.00p 670.00p 38199
10/08/2018 667.00p 677.00p 665.00p 673.00p 86060
09/08/2018 659.00p 671.00p 654.18p 668.00p 97229
08/08/2018 671.00p 671.00p 662.00p 666.00p 138851
07/08/2018 669.00p 676.00p 667.00p 669.00p 162713
06/08/2018 668.00p 677.00p 668.00p 671.00p 84336
03/08/2018 682.00p 682.00p 674.00p 677.00p 66269
02/08/2018 679.00p 684.00p 679.00p 684.00p 50596
01/08/2018 668.00p 686.00p 668.00p 681.00p 71395
31/07/2018 690.00p 690.00p 675.00p 677.00p 74265
30/07/2018 689.00p 692.78p 684.00p 688.00p 77012
27/07/2018 706.00p 706.00p 688.00p 691.00p 103433
26/07/2018 694.00p 706.00p 694.00p 698.00p 171276
25/07/2018 694.00p 702.44p 691.00p 701.00p 38145
24/07/2018 700.00p 703.50p 698.00p 699.00p 64036
23/07/2018 701.00p 703.15p 700.00p 700.00p 31011
20/07/2018 685.00p 708.00p 685.00p 704.00p 71950
19/07/2018 695.00p 703.00p 689.00p 702.00p 43289
18/07/2018 679.00p 712.00p 679.00p 710.00p 138295
17/07/2018 669.00p 687.00p 669.00p 685.00p 72704
16/07/2018 680.00p 680.00p 671.00p 672.00p 49582
13/07/2018 680.00p 681.00p 673.00p 677.00p 459643
12/07/2018 672.00p 680.00p 672.00p 679.00p 39160
11/07/2018 674.00p 685.00p 674.00p 679.00p 85521
10/07/2018 680.00p 684.26p 678.00p 680.00p 30765
09/07/2018 678.00p 690.00p 677.00p 685.00p 49239
06/07/2018 683.00p 688.26p 680.00p 682.00p 49728
05/07/2018 685.00p 704.00p 676.00p 688.00p 109050
04/07/2018 681.00p 685.00p 678.00p 685.00p 50930
03/07/2018 680.00p 685.00p 674.00p 684.00p 142733
02/07/2018 680.00p 687.00p 676.00p 685.00p 65792
29/06/2018 688.00p 697.00p 678.18p 687.00p 72662
28/06/2018 684.00p 689.00p 683.40p 688.00p 56358
27/06/2018 684.00p 690.00p 680.85p 682.00p 49203
26/06/2018 676.00p 686.00p 670.00p 686.00p 40966
25/06/2018 682.00p 689.00p 680.00p 680.00p 85615
22/06/2018 679.00p 695.00p 678.50p 695.00p 151221
21/06/2018 683.00p 696.00p 680.00p 680.00p 76282
20/06/2018 688.00p 697.00p 685.80p 694.00p 71839
19/06/2018 694.00p 698.00p 687.00p 690.00p 77469
18/06/2018 689.00p 694.00p 685.59p 694.00p 80134
15/06/2018 695.00p 697.00p 676.00p 694.00p 145583
14/06/2018 692.00p 695.00p 688.00p 693.00p 203469
13/06/2018 679.00p 698.00p 679.00p 691.00p 138706
12/06/2018 666.00p 681.00p 666.00p 678.00p 108836
11/06/2018 677.00p 679.00p 664.00p 672.00p 206964
08/06/2018 659.00p 672.00p 658.00p 672.00p 79650
07/06/2018 676.00p 676.00p 658.00p 665.00p 178877
06/06/2018 685.00p 685.00p 666.00p 668.00p 78513
05/06/2018 677.00p 682.00p 674.00p 675.00p 80276
04/06/2018 686.00p 688.00p 679.20p 682.00p 77422
01/06/2018 683.00p 689.00p 682.00p 683.00p 56563
31/05/2018 689.00p 690.00p 680.00p 680.00p 71281
30/05/2018 689.00p 689.00p 680.00p 686.00p 228638
29/05/2018 693.00p 695.02p 679.00p 682.00p 63758
25/05/2018 692.00p 694.00p 689.75p 693.00p 151240
24/05/2018 691.00p 696.00p 685.50p 692.00p 185534
23/05/2018 680.00p 687.70p 671.00p 686.00p 130274
22/05/2018 676.00p 689.00p 675.00p 682.00p 115737
21/05/2018 677.00p 684.00p 671.65p 680.00p 141623
18/05/2018 671.00p 677.00p 662.00p 675.00p 107856
17/05/2018 692.00p 692.00p 664.00p 666.00p 71497
16/05/2018 684.00p 685.00p 675.00p 680.00p 109695
15/05/2018 686.00p 687.00p 681.00p 682.00p 79115
14/05/2018 688.00p 692.36p 680.00p 681.00p 60917
11/05/2018 686.00p 691.00p 681.00p 690.00p 70875
10/05/2018 686.00p 693.00p 681.00p 686.00p 87280
09/05/2018 699.00p 702.00p 688.00p 702.00p 59050
08/05/2018 679.00p 697.00p 679.00p 694.00p 62582
04/05/2018 679.00p 695.00p 679.00p 695.00p 40617
03/05/2018 695.00p 696.00p 689.00p 692.00p 62213
02/05/2018 692.00p 698.30p 689.00p 693.00p 114659
01/05/2018 700.00p 700.00p 685.00p 690.00p 89631
30/04/2018 680.00p 698.00p 680.00p 697.00p 95727
27/04/2018 690.00p 691.00p 686.30p 690.00p 117489
26/04/2018 692.00p 692.00p 682.00p 688.00p 77456
25/04/2018 690.00p 692.00p 687.00p 690.00p 95225
24/04/2018 689.00p 692.00p 685.00p 690.00p 238866
23/04/2018 689.00p 691.30p 683.00p 690.00p 142477
20/04/2018 674.00p 697.00p 674.00p 688.00p 69936
19/04/2018 665.00p 694.00p 665.00p 691.00p 46692
18/04/2018 689.00p 693.95p 674.00p 681.00p 100308
17/04/2018 697.00p 699.00p 688.00p 688.00p 77839
16/04/2018 687.00p 697.00p 685.00p 694.00p 94504
13/04/2018 699.00p 699.00p 685.00p 693.00p 250588
12/04/2018 677.00p 696.00p 676.00p 690.00p 135282
11/04/2018 670.00p 675.60p 668.00p 675.00p 221259
10/04/2018 670.00p 673.88p 660.00p 670.00p 104441
09/04/2018 669.00p 672.00p 656.00p 669.00p 152123
06/04/2018 678.00p 678.00p 659.00p 669.00p 99480
05/04/2018 645.00p 667.00p 645.00p 663.00p 67184
04/04/2018 667.00p 673.46p 656.00p 660.00p 130554
03/04/2018 657.00p 667.00p 637.00p 667.00p 125621
29/03/2018 653.00p 659.00p 642.30p 657.00p 129077
28/03/2018 623.00p 653.00p 613.90p 650.00p 136835
27/03/2018 624.00p 641.47p 623.00p 626.00p 98300
26/03/2018 644.00p 644.00p 614.00p 615.00p 68660
23/03/2018 625.00p 635.00p 620.00p 630.00p 56161
22/03/2018 635.00p 640.50p 626.00p 628.00p 55805
21/03/2018 632.00p 643.39p 627.06p 634.00p 63714
20/03/2018 641.00p 643.00p 626.00p 630.00p 35684
19/03/2018 645.00p 651.00p 632.00p 638.00p 71230
16/03/2018 630.00p 646.09p 628.00p 643.00p 219876
15/03/2018 663.00p 663.00p 620.00p 627.00p 112331
14/03/2018 656.00p 667.00p 656.00p 664.00p 46538
13/03/2018 671.00p 677.00p 662.05p 668.00p 63903
12/03/2018 647.00p 673.00p 642.00p 664.00p 207465
09/03/2018 630.00p 647.00p 630.00p 640.00p 98646
08/03/2018 635.00p 642.25p 622.00p 630.00p 100680
07/03/2018 637.00p 642.00p 634.00p 640.00p 95590
06/03/2018 637.00p 653.00p 637.00p 642.00p 41868
05/03/2018 645.00p 655.00p 641.00p 646.00p 72720
02/03/2018 645.00p 650.00p 642.00p 642.00p 28422
01/03/2018 657.00p 660.00p 638.00p 649.00p 96814
28/02/2018 657.00p 669.00p 656.00p 660.00p 109616
27/02/2018 640.00p 662.00p 637.25p 660.00p 131509
26/02/2018 640.00p 640.00p 636.00p 640.00p 84730
23/02/2018 638.00p 640.00p 633.10p 640.00p 86747
22/02/2018 630.00p 640.00p 630.00p 639.00p 164663
21/02/2018 639.00p 640.00p 631.50p 638.00p 75491
20/02/2018 639.00p 640.00p 633.00p 633.00p 121347
19/02/2018 630.00p 644.00p 630.00p 635.00p 25754
16/02/2018 632.00p 647.00p 619.00p 641.00p 63555
15/02/2018 649.00p 649.00p 617.50p 625.00p 240170
14/02/2018 651.00p 658.00p 629.00p 644.00p 262760
13/02/2018 649.00p 665.00p 649.00p 660.00p 30344
12/02/2018 660.00p 663.00p 655.00p 658.00p 56725
09/02/2018 659.00p 659.00p 642.00p 652.00p 86549
08/02/2018 654.00p 657.00p 645.12p 652.00p 82202
07/02/2018 645.00p 656.00p 644.00p 656.00p 120734
06/02/2018 643.00p 653.00p 641.00p 641.00p 163520
05/02/2018 666.00p 666.00p 643.00p 657.00p 79105
02/02/2018 647.00p 657.68p 647.00p 657.00p 41170
01/02/2018 653.00p 666.00p 634.19p 650.00p 203189
31/01/2018 649.00p 651.00p 634.00p 642.00p 97400
30/01/2018 645.00p 650.00p 636.00p 640.00p 65376
29/01/2018 637.00p 652.00p 637.00p 646.00p 77818
26/01/2018 643.00p 643.00p 628.00p 629.00p 40164
25/01/2018 636.00p 641.00p 627.18p 639.00p 55686
24/01/2018 650.00p 650.00p 637.00p 641.00p 56575
23/01/2018 673.00p 673.00p 637.00p 641.00p 69494
22/01/2018 670.00p 685.00p 653.00p 668.00p 97283
19/01/2018 674.00p 675.00p 659.50p 668.00p 33900
18/01/2018 674.00p 679.00p 663.00p 666.00p 75278
17/01/2018 675.00p 675.00p 660.00p 666.00p 126999
16/01/2018 664.00p 667.00p 656.59p 667.00p 155823
15/01/2018 644.00p 661.00p 644.00p 656.00p 101872
12/01/2018 654.00p 657.75p 647.50p 652.00p 85051
11/01/2018 667.00p 667.00p 643.00p 651.00p 73232
10/01/2018 667.00p 667.00p 653.00p 655.00p 141484
09/01/2018 665.00p 672.95p 657.00p 665.00p 53414
08/01/2018 674.00p 678.00p 663.25p 670.00p 72293
05/01/2018 669.00p 674.00p 660.76p 670.00p 84273
04/01/2018 678.00p 682.46p 663.00p 667.00p 113785
03/01/2018 658.00p 674.00p 655.00p 666.00p 71788
02/01/2018 679.00p 679.00p 650.00p 652.00p 88749
29/12/2017 649.50p 671.50p 645.95p 666.50p 77157
28/12/2017 640.00p 652.71p 636.73p 641.50p 43326
27/12/2017 648.00p 650.00p 636.00p 645.50p 37037
22/12/2017 633.50p 647.00p 628.50p 647.00p 19940
21/12/2017 654.00p 654.00p 625.00p 625.00p 89759
20/12/2017 648.50p 658.50p 644.00p 645.50p 55807
19/12/2017 645.00p 656.50p 643.00p 652.00p 62576
18/12/2017 634.50p 648.00p 634.00p 643.00p 67014
15/12/2017 639.00p 639.00p 621.00p 628.50p 100867
14/12/2017 632.50p 639.00p 629.50p 635.00p 76369
13/12/2017 632.00p 639.50p 627.00p 639.50p 80185
12/12/2017 630.50p 635.00p 625.00p 634.00p 38614
11/12/2017 624.50p 630.00p 624.00p 629.00p 81787
08/12/2017 617.50p 626.50p 617.50p 623.00p 110452
07/12/2017 613.50p 620.50p 613.50p 620.50p 69193
06/12/2017 615.00p 617.50p 610.47p 615.00p 55018
05/12/2017 619.50p 620.00p 610.50p 613.00p 54622
04/12/2017 615.00p 620.00p 611.00p 615.00p 36321
01/12/2017 613.50p 616.00p 611.00p 614.00p 53487
30/11/2017 614.00p 624.50p 611.54p 614.00p 23792
29/11/2017 613.00p 628.00p 609.50p 616.00p 48822
28/11/2017 607.00p 618.00p 607.00p 611.00p 23612
27/11/2017 603.00p 615.79p 602.50p 611.50p 112833
24/11/2017 611.50p 612.00p 600.00p 609.00p 20892
23/11/2017 600.00p 605.00p 600.00p 602.00p 8769
22/11/2017 601.50p 602.50p 600.00p 600.50p 14361
21/11/2017 600.00p 604.00p 600.00p 602.50p 15990
20/11/2017 597.00p 604.00p 597.00p 600.00p 31059
17/11/2017 611.50p 611.50p 600.50p 606.00p 98354
16/11/2017 603.50p 608.50p 601.00p 607.50p 113074
15/11/2017 604.00p 606.00p 602.00p 605.50p 82673
14/11/2017 607.00p 610.00p 600.00p 600.00p 237003
13/11/2017 615.00p 615.50p 599.51p 608.00p 49381
10/11/2017 621.00p 624.00p 612.50p 615.50p 51488
09/11/2017 619.50p 623.00p 619.00p 619.50p 30487
08/11/2017 610.50p 625.00p 610.50p 620.00p 31432
07/11/2017 618.00p 623.50p 618.00p 620.00p 55691
06/11/2017 619.50p 625.00p 616.00p 619.50p 18248
03/11/2017 615.50p 623.50p 611.00p 618.50p 87793
02/11/2017 628.50p 628.50p 612.50p 614.00p 1309994
01/11/2017 615.50p 639.00p 615.50p 628.50p 54035

*Close Price adjusted for both dividends and splits