Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bakkavor Group

Date Open High Low Close* Volume
09/08/2018 190.00p 190.00p 187.00p 188.00p 133006
08/08/2018 190.00p 190.00p 188.00p 189.00p 46593
07/08/2018 186.00p 190.00p 184.00p 190.00p 48763
06/08/2018 187.00p 190.00p 185.00p 190.00p 29813
03/08/2018 189.00p 189.00p 185.00p 188.00p 31938
02/08/2018 189.00p 189.00p 185.00p 187.00p 31235
01/08/2018 183.00p 189.00p 183.00p 186.00p 70053
31/07/2018 189.00p 190.00p 186.00p 187.00p 51403
30/07/2018 189.00p 192.00p 188.00p 191.00p 107392
27/07/2018 189.00p 190.00p 188.00p 190.00p 48586
26/07/2018 192.00p 192.00p 189.00p 190.00p 51895
25/07/2018 188.00p 194.00p 188.00p 192.00p 87627
24/07/2018 190.00p 190.00p 188.00p 190.00p 28097
23/07/2018 187.00p 190.00p 187.00p 187.00p 29959
20/07/2018 186.00p 190.00p 186.00p 190.00p 48438
19/07/2018 186.00p 190.00p 186.00p 190.00p 32841
18/07/2018 190.00p 190.00p 188.00p 190.00p 58572
17/07/2018 189.00p 190.00p 188.00p 190.00p 26675
16/07/2018 190.00p 190.00p 186.00p 189.00p 33649
13/07/2018 189.00p 190.00p 188.00p 190.00p 20846
12/07/2018 187.00p 190.00p 187.00p 190.00p 35709
11/07/2018 190.00p 190.00p 187.00p 190.00p 40343
10/07/2018 190.00p 190.00p 188.00p 190.00p 30952
09/07/2018 193.00p 193.00p 188.00p 190.00p 281134
06/07/2018 191.00p 193.00p 189.00p 193.00p 42090
05/07/2018 190.00p 192.00p 189.00p 191.00p 362720
04/07/2018 188.00p 189.00p 186.00p 189.00p 41183
03/07/2018 195.00p 195.00p 189.00p 190.00p 57150
02/07/2018 191.00p 193.00p 189.00p 189.00p 107114
29/06/2018 190.00p 193.00p 187.00p 193.00p 129262
28/06/2018 192.00p 192.00p 185.00p 188.00p 82077
27/06/2018 188.00p 189.00p 185.00p 187.00p 74328
26/06/2018 185.00p 187.00p 180.00p 187.00p 74914
25/06/2018 180.00p 180.00p 178.62p 179.00p 28229
22/06/2018 183.00p 184.00p 180.00p 181.00p 134564
21/06/2018 181.00p 184.00p 176.00p 184.00p 207100
20/06/2018 181.00p 181.30p 177.00p 180.00p 82708
19/06/2018 180.00p 182.90p 176.00p 177.00p 146792
18/06/2018 190.00p 190.00p 181.00p 182.00p 123884
15/06/2018 193.00p 195.00p 185.00p 185.00p 2117919
14/06/2018 194.00p 197.00p 192.00p 193.00p 820780
13/06/2018 198.00p 200.00p 195.00p 195.00p 265747
12/06/2018 199.00p 200.00p 196.00p 198.00p 351838
11/06/2018 199.00p 200.00p 196.00p 196.00p 103521
08/06/2018 200.00p 200.00p 196.00p 196.00p 121935
07/06/2018 199.00p 202.00p 197.00p 200.00p 557456
06/06/2018 206.00p 206.00p 202.00p 204.00p 60861
05/06/2018 204.00p 206.00p 202.00p 206.00p 80015
04/06/2018 195.00p 204.00p 195.00p 204.00p 125356
01/06/2018 194.00p 200.00p 192.20p 195.00p 94373
31/05/2018 197.00p 202.00p 194.00p 194.00p 1801561
30/05/2018 199.00p 202.00p 199.00p 202.00p 206794
29/05/2018 196.00p 200.00p 196.00p 200.00p 256843
25/05/2018 194.00p 200.00p 194.00p 197.00p 166100
24/05/2018 194.00p 200.00p 194.00p 194.00p 153439
23/05/2018 202.00p 204.00p 196.00p 200.00p 193831
22/05/2018 202.00p 202.00p 199.00p 199.00p 66006
21/05/2018 202.00p 204.00p 199.00p 202.00p 106130
18/05/2018 202.00p 204.00p 199.00p 204.00p 185700
17/05/2018 193.00p 202.00p 193.00p 202.00p 124343
16/05/2018 199.00p 202.00p 194.00p 199.00p 275031
15/05/2018 195.00p 204.00p 193.00p 202.00p 341938
14/05/2018 187.00p 197.00p 184.90p 197.00p 167047
11/05/2018 184.00p 188.00p 183.00p 188.00p 111907
10/05/2018 184.00p 188.00p 184.00p 188.00p 101785
09/05/2018 181.00p 190.00p 180.00p 190.00p 138840
08/05/2018 180.00p 182.00p 178.00p 182.00p 414399
04/05/2018 179.00p 181.00p 178.00p 178.00p 86836
03/05/2018 179.00p 183.00p 178.00p 179.00p 258702
02/05/2018 184.00p 185.00p 179.00p 180.00p 254695
01/05/2018 185.00p 185.00p 179.00p 179.00p 28046
30/04/2018 188.00p 188.00p 182.00p 183.00p 65009
27/04/2018 181.00p 188.00p 181.00p 186.00p 47063
26/04/2018 188.00p 188.00p 182.00p 188.00p 77234
25/04/2018 188.00p 188.00p 182.00p 188.00p 63604
24/04/2018 188.00p 188.00p 182.00p 183.00p 75966
23/04/2018 182.00p 187.00p 182.00p 187.00p 97496
20/04/2018 184.00p 187.00p 182.00p 182.00p 63665
19/04/2018 179.00p 188.00p 179.00p 188.00p 73537
18/04/2018 185.00p 185.00p 179.00p 184.00p 132309
17/04/2018 185.00p 186.00p 180.00p 186.00p 116022
16/04/2018 180.00p 187.00p 178.00p 183.00p 298502
13/04/2018 180.00p 181.00p 175.00p 181.00p 110439
12/04/2018 172.00p 180.00p 172.00p 179.00p 82424
11/04/2018 179.00p 179.00p 174.00p 179.00p 37742
10/04/2018 178.00p 180.00p 174.00p 175.00p 19242
09/04/2018 175.00p 180.00p 173.00p 178.00p 54432
06/04/2018 172.00p 178.00p 172.00p 175.00p 99590
05/04/2018 170.00p 177.00p 170.00p 177.00p 91501
04/04/2018 179.00p 179.00p 172.00p 174.00p 155362
03/04/2018 178.00p 179.00p 174.00p 177.00p 190863
29/03/2018 176.00p 177.00p 173.00p 174.00p 215919
28/03/2018 173.00p 178.00p 173.00p 176.00p 332002
27/03/2018 183.00p 183.00p 175.00p 176.00p 168739
26/03/2018 185.00p 185.00p 179.00p 180.00p 34414
23/03/2018 181.00p 184.50p 178.00p 180.00p 504659
22/03/2018 185.00p 185.00p 182.00p 182.00p 336070
21/03/2018 189.00p 190.00p 186.00p 187.00p 37358
20/03/2018 187.00p 193.00p 185.00p 189.00p 837736
19/03/2018 178.00p 192.00p 178.00p 192.00p 403004
16/03/2018 183.00p 184.00p 172.00p 179.00p 5731281
15/03/2018 186.00p 187.00p 183.00p 183.00p 592494
14/03/2018 186.00p 189.00p 186.00p 186.00p 294092
13/03/2018 183.00p 193.00p 183.00p 189.00p 222045
12/03/2018 192.00p 192.00p 186.00p 188.00p 138824
09/03/2018 188.00p 192.00p 184.00p 186.00p 415466
08/03/2018 181.00p 195.00p 181.00p 188.00p 232921
07/03/2018 185.00p 188.00p 185.00p 188.00p 130264
06/03/2018 186.00p 188.00p 181.00p 188.00p 200610
05/03/2018 187.00p 187.00p 183.00p 184.00p 116631
02/03/2018 188.00p 188.00p 184.00p 187.00p 160294
01/03/2018 190.00p 190.00p 186.00p 187.00p 300208
28/02/2018 187.00p 190.00p 182.00p 188.00p 1514813
27/02/2018 193.00p 193.00p 183.00p 190.00p 284672
26/02/2018 202.00p 202.00p 190.00p 193.00p 447411
23/02/2018 202.00p 202.00p 191.00p 196.00p 84940
22/02/2018 204.00p 204.00p 196.00p 198.00p 108167
21/02/2018 204.00p 204.00p 196.00p 198.00p 140726
20/02/2018 200.00p 204.00p 191.00p 204.00p 155074
19/02/2018 198.00p 199.00p 191.00p 196.00p 86937
16/02/2018 198.00p 200.00p 191.00p 196.00p 67040
15/02/2018 195.00p 199.00p 187.00p 195.00p 50251
14/02/2018 198.00p 200.00p 194.00p 197.00p 246647
13/02/2018 202.00p 204.00p 196.00p 200.00p 123866
12/02/2018 202.00p 206.00p 200.00p 202.00p 505223
09/02/2018 195.00p 202.00p 195.00p 197.00p 123838
08/02/2018 200.00p 202.00p 194.00p 194.00p 234287
07/02/2018 202.50p 209.50p 201.00p 201.00p 460462
06/02/2018 207.50p 207.50p 200.00p 202.00p 86076
05/02/2018 212.00p 212.00p 207.19p 207.50p 281026
02/02/2018 214.00p 215.00p 205.00p 212.50p 943239
01/02/2018 212.00p 212.00p 203.50p 210.50p 938260
31/01/2018 212.00p 212.00p 210.00p 212.00p 163517
30/01/2018 212.00p 214.00p 208.72p 210.50p 627681
29/01/2018 202.00p 208.00p 200.81p 208.00p 1570176
26/01/2018 199.60p 201.00p 198.40p 200.50p 365236
25/01/2018 198.00p 202.00p 197.60p 201.00p 638122
24/01/2018 200.00p 200.00p 196.80p 198.00p 4800235
23/01/2018 201.00p 201.00p 198.00p 198.00p 295148
22/01/2018 197.00p 201.00p 196.00p 201.00p 119035
19/01/2018 199.80p 199.80p 196.00p 197.00p 457383
18/01/2018 200.00p 200.00p 194.57p 197.00p 1007979
17/01/2018 196.60p 201.44p 196.60p 199.80p 684369
16/01/2018 194.00p 199.80p 194.00p 198.00p 395535
15/01/2018 197.20p 197.20p 192.80p 193.40p 820944
12/01/2018 193.00p 193.00p 192.40p 193.00p 159388
11/01/2018 192.60p 195.00p 191.80p 192.60p 121197
10/01/2018 192.80p 192.80p 191.00p 192.20p 53726
09/01/2018 193.00p 193.00p 192.00p 192.60p 371907
08/01/2018 192.00p 193.00p 191.67p 192.80p 229807
05/01/2018 193.00p 193.00p 192.00p 193.00p 753051
04/01/2018 193.00p 193.00p 191.00p 192.40p 241122
03/01/2018 193.00p 193.17p 192.00p 192.00p 253133
02/01/2018 193.00p 193.40p 192.40p 193.00p 463449
29/12/2017 191.50p 192.75p 191.50p 192.75p 1939
28/12/2017 192.50p 192.75p 191.68p 192.75p 249214
27/12/2017 190.00p 193.00p 187.24p 192.00p 94609
22/12/2017 192.00p 192.80p 190.25p 192.00p 14715
21/12/2017 194.00p 194.00p 191.00p 191.50p 141345
20/12/2017 194.00p 194.25p 193.00p 193.00p 82828
19/12/2017 194.00p 195.00p 193.20p 194.50p 529219
18/12/2017 194.00p 194.00p 192.80p 193.75p 641664
15/12/2017 195.00p 195.00p 193.00p 193.75p 8562
14/12/2017 193.25p 194.00p 192.75p 193.38p 6434
13/12/2017 194.00p 194.00p 193.00p 193.50p 90679
12/12/2017 194.00p 195.20p 193.75p 194.00p 10289
11/12/2017 194.00p 194.75p 193.50p 194.12p 2027
08/12/2017 195.00p 195.50p 194.00p 194.00p 5033
07/12/2017 194.50p 195.40p 194.50p 194.88p 9665
06/12/2017 194.25p 195.51p 194.25p 195.12p 124399
05/12/2017 195.00p 196.50p 194.00p 195.00p 154888
04/12/2017 195.00p 196.00p 193.25p 194.75p 371415
01/12/2017 194.00p 194.52p 193.47p 193.88p 829305
30/11/2017 193.00p 193.50p 192.00p 193.25p 352492
29/11/2017 192.00p 193.00p 190.00p 192.50p 201545
28/11/2017 193.25p 193.81p 191.75p 191.75p 177252
27/11/2017 193.75p 193.82p 192.75p 193.00p 337411
24/11/2017 195.50p 195.50p 193.25p 194.00p 255360
23/11/2017 193.50p 195.00p 193.00p 193.00p 125873
22/11/2017 192.00p 195.50p 191.94p 193.50p 413179
21/11/2017 190.00p 193.25p 190.00p 191.75p 1223352
20/11/2017 190.00p 193.00p 189.25p 190.00p 129067
17/11/2017 185.50p 193.25p 185.50p 190.00p 1777254
16/11/2017 192.00p 196.36p 186.50p 186.50p 5814641

*Close Price adjusted for both dividends and splits