Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Brand Architekts Group (BAR) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2016 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 16/05/2016 | 161.00p | 161.00p | 155.25p | 157.50p | 4729 |
| 13/05/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 12/05/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 11/05/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 10/05/2016 | 161.00p | 161.00p | 158.00p | 161.00p | 4552 |
| 09/05/2016 | 161.00p | 161.50p | 161.00p | 161.00p | 0 |
| 06/05/2016 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 05/05/2016 | 161.00p | 162.00p | 161.00p | 161.00p | 0 |
| 04/05/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 03/05/2016 | 162.00p | 162.00p | 160.00p | 162.00p | 1400 |
| 29/04/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 28/04/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 27/04/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 26/04/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 25/04/2016 | 162.00p | 162.77p | 160.00p | 162.00p | 19 |
| 22/04/2016 | 162.00p | 162.92p | 160.60p | 162.00p | 10022 |
| 21/04/2016 | 162.00p | 162.92p | 162.00p | 162.00p | 607 |
| 20/04/2016 | 162.00p | 162.00p | 157.71p | 162.00p | 10404 |
| 19/04/2016 | 162.00p | 164.00p | 159.50p | 162.00p | 5473 |
| 18/04/2016 | 162.00p | 162.00p | 160.57p | 162.00p | 500 |
| 15/04/2016 | 162.00p | 162.00p | 162.00p | 162.00p | 0 |
| 14/04/2016 | 162.00p | 162.00p | 160.78p | 162.00p | 5724 |
| 13/04/2016 | 159.50p | 163.89p | 157.35p | 162.00p | 19326 |
| 12/04/2016 | 154.50p | 161.00p | 154.50p | 159.50p | 22427 |
| 11/04/2016 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
| 08/04/2016 | 154.50p | 154.50p | 153.11p | 154.50p | 1633 |
| 07/04/2016 | 157.50p | 157.50p | 153.00p | 154.50p | 3662 |
| 06/04/2016 | 167.50p | 167.50p | 162.00p | 161.00p | 7100 |
| 05/04/2016 | 167.50p | 167.75p | 167.50p | 167.50p | 61 |
| 04/04/2016 | 167.50p | 167.50p | 165.00p | 167.50p | 1000 |
| 01/04/2016 | 167.50p | 170.00p | 165.00p | 167.50p | 5600 |
| 31/03/2016 | 172.50p | 172.50p | 166.00p | 167.50p | 8346 |
| 30/03/2016 | 175.50p | 175.50p | 168.00p | 172.50p | 13126 |
| 29/03/2016 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 24/03/2016 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 23/03/2016 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 22/03/2016 | 175.50p | 176.85p | 175.50p | 175.50p | 7084 |
| 21/03/2016 | 175.50p | 176.00p | 175.00p | 175.50p | 5000 |
| 18/03/2016 | 175.50p | 175.50p | 171.00p | 175.50p | 5821 |
| 17/03/2016 | 175.50p | 175.50p | 171.00p | 175.50p | 500 |
| 16/03/2016 | 175.50p | 175.50p | 171.00p | 175.50p | 343467 |
| 15/03/2016 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 14/03/2016 | 175.50p | 176.25p | 171.00p | 175.50p | 4000 |
| 11/03/2016 | 175.50p | 175.50p | 171.00p | 175.50p | 500 |
| 10/03/2016 | 175.50p | 175.50p | 171.00p | 175.50p | 500 |
| 09/03/2016 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 08/03/2016 | 175.50p | 175.50p | 175.00p | 175.50p | 0 |
| 07/03/2016 | 175.50p | 176.25p | 175.50p | 175.50p | 2628 |
| 04/03/2016 | 175.50p | 176.49p | 171.00p | 175.50p | 31127 |
| 03/03/2016 | 175.50p | 175.50p | 175.00p | 175.50p | 0 |
| 02/03/2016 | 175.50p | 175.50p | 170.14p | 175.50p | 123554 |
| 01/03/2016 | 176.50p | 185.00p | 168.00p | 175.50p | 44026 |
| 29/02/2016 | 162.50p | 174.25p | 162.50p | 172.50p | 19822 |
| 26/02/2016 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 25/02/2016 | 162.50p | 165.00p | 162.50p | 162.50p | 18 |
| 24/02/2016 | 162.50p | 162.50p | 160.25p | 162.50p | 3700 |
| 23/02/2016 | 163.50p | 163.50p | 162.15p | 162.50p | 2000 |
| 22/02/2016 | 151.50p | 164.70p | 151.50p | 163.50p | 21602 |
| 19/02/2016 | 147.50p | 151.50p | 146.35p | 151.50p | 10035 |
| 18/02/2016 | 149.00p | 150.00p | 146.00p | 147.50p | 11240 |
| 17/02/2016 | 157.50p | 159.11p | 148.02p | 149.00p | 32848 |
| 16/02/2016 | 177.50p | 177.50p | 161.00p | 161.00p | 14776 |
| 15/02/2016 | 177.50p | 177.50p | 175.00p | 177.50p | 2700 |
| 12/02/2016 | 179.00p | 179.00p | 171.00p | 177.50p | 4272 |
| 11/02/2016 | 189.50p | 189.50p | 178.00p | 179.00p | 13603 |
| 10/02/2016 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 09/02/2016 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 08/02/2016 | 189.50p | 191.90p | 187.20p | 189.50p | 861 |
| 05/02/2016 | 187.00p | 190.00p | 185.45p | 189.50p | 12217 |
| 04/02/2016 | 187.00p | 187.00p | 184.30p | 187.00p | 1351 |
| 03/02/2016 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
| 02/02/2016 | 189.50p | 189.50p | 182.55p | 185.50p | 5207 |
| 01/02/2016 | 189.50p | 189.50p | 188.60p | 189.50p | 2500 |
| 29/01/2016 | 189.50p | 193.55p | 188.65p | 189.50p | 3314 |
| 28/01/2016 | 189.50p | 193.55p | 189.50p | 189.50p | 2500 |
| 27/01/2016 | 189.50p | 190.00p | 188.60p | 189.50p | 456 |
| 26/01/2016 | 189.50p | 193.55p | 189.50p | 189.50p | 1285 |
| 25/01/2016 | 188.50p | 192.00p | 188.50p | 189.50p | 2754 |
| 22/01/2016 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 21/01/2016 | 188.50p | 188.50p | 186.31p | 188.50p | 2000 |
| 20/01/2016 | 188.50p | 191.77p | 186.31p | 188.50p | 7207 |
| 19/01/2016 | 188.50p | 191.18p | 188.50p | 188.50p | 2500 |
| 18/01/2016 | 188.50p | 191.18p | 186.31p | 188.50p | 12500 |
| 15/01/2016 | 185.50p | 192.00p | 185.50p | 188.50p | 18182 |
| 14/01/2016 | 185.50p | 190.00p | 185.00p | 185.50p | 5280 |
| 13/01/2016 | 185.50p | 185.50p | 182.66p | 185.50p | 2000 |
| 12/01/2016 | 187.50p | 190.00p | 182.16p | 185.50p | 19846 |
| 11/01/2016 | 192.50p | 192.90p | 184.00p | 187.50p | 18812 |
| 08/01/2016 | 192.50p | 192.50p | 190.00p | 192.50p | 0 |
| 07/01/2016 | 195.50p | 195.50p | 190.00p | 192.50p | 2565 |
| 06/01/2016 | 195.50p | 196.49p | 195.50p | 195.50p | 526 |
| 05/01/2016 | 195.50p | 196.67p | 195.50p | 195.50p | 4062 |
| 04/01/2016 | 195.50p | 195.50p | 191.63p | 195.50p | 5500 |
| 31/12/2015 | 195.50p | 199.00p | 195.50p | 195.50p | 40 |
| 30/12/2015 | 195.50p | 200.00p | 195.50p | 195.50p | 5570 |
| 29/12/2015 | 195.50p | 195.50p | 191.63p | 195.50p | 503 |
| 24/12/2015 | 195.50p | 195.50p | 195.50p | 195.50p | 0 |
| 23/12/2015 | 195.50p | 200.00p | 193.20p | 195.50p | 870 |
| 22/12/2015 | 195.50p | 195.50p | 195.50p | 195.50p | 0 |
| 21/12/2015 | 195.50p | 195.50p | 192.00p | 195.50p | 25020 |
| 18/12/2015 | 195.50p | 202.00p | 195.50p | 195.50p | 6691 |
| 17/12/2015 | 196.00p | 196.00p | 193.00p | 195.50p | 4832 |
| 16/12/2015 | 196.00p | 200.00p | 196.00p | 196.00p | 33 |
| 15/12/2015 | 196.00p | 199.00p | 196.00p | 196.00p | 7123 |
| 14/12/2015 | 196.00p | 199.00p | 196.00p | 196.00p | 2500 |
| 11/12/2015 | 196.00p | 199.00p | 196.00p | 196.00p | 2115 |
| 10/12/2015 | 196.00p | 199.00p | 196.00p | 196.00p | 502 |
| 09/12/2015 | 197.50p | 199.00p | 191.00p | 196.00p | 7730 |
| 08/12/2015 | 197.50p | 197.50p | 197.00p | 197.50p | 0 |
| 07/12/2015 | 196.00p | 201.80p | 196.00p | 197.50p | 7888 |
| 04/12/2015 | 195.50p | 200.00p | 192.25p | 196.00p | 18573 |
| 03/12/2015 | 187.50p | 200.00p | 187.50p | 195.50p | 16206 |
| 02/12/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/12/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 30/11/2015 | 186.00p | 190.00p | 186.00p | 187.50p | 16770 |
| 27/11/2015 | 186.00p | 186.77p | 186.00p | 186.00p | 267 |
| 26/11/2015 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 25/11/2015 | 186.00p | 186.00p | 186.00p | 186.00p | 575 |
| 24/11/2015 | 186.00p | 187.00p | 186.00p | 186.00p | 4000 |
| 23/11/2015 | 186.00p | 186.77p | 186.00p | 186.00p | 535 |
| 20/11/2015 | 187.50p | 187.50p | 185.15p | 186.00p | 10680 |
| 19/11/2015 | 187.50p | 189.76p | 187.50p | 187.50p | 4366 |
| 18/11/2015 | 191.00p | 191.00p | 185.25p | 187.50p | 4017 |
| 17/11/2015 | 196.50p | 199.90p | 190.00p | 191.00p | 22259 |
| 16/11/2015 | 200.50p | 200.50p | 195.00p | 196.50p | 8742 |
| 13/11/2015 | 204.50p | 204.50p | 200.00p | 200.50p | 33265 |
| 12/11/2015 | 192.50p | 210.00p | 192.50p | 207.50p | 19881 |
| 11/11/2015 | 195.00p | 200.00p | 194.00p | 194.00p | 10943 |
| 10/11/2015 | 177.50p | 197.00p | 177.50p | 195.00p | 37090 |
| 09/11/2015 | 177.00p | 179.90p | 172.31p | 177.50p | 25480 |
| 06/11/2015 | 172.00p | 178.00p | 172.00p | 177.00p | 6535 |
| 05/11/2015 | 172.00p | 172.00p | 170.37p | 172.00p | 5582 |
| 04/11/2015 | 172.00p | 174.00p | 170.20p | 172.00p | 3428 |
| 03/11/2015 | 172.00p | 173.72p | 172.00p | 172.00p | 999 |
| 02/11/2015 | 174.00p | 174.97p | 172.00p | 172.00p | 10550 |
| 30/10/2015 | 171.50p | 174.00p | 171.50p | 174.00p | 3000 |
| 29/10/2015 | 171.50p | 171.50p | 170.00p | 171.50p | 3500 |
| 28/10/2015 | 165.00p | 175.00p | 165.00p | 171.50p | 18597 |
| 27/10/2015 | 165.00p | 168.00p | 164.00p | 165.00p | 24910 |
| 26/10/2015 | 165.00p | 168.00p | 163.02p | 165.00p | 1031 |
| 23/10/2015 | 163.50p | 167.80p | 162.15p | 165.00p | 12383 |
| 22/10/2015 | 163.50p | 163.50p | 162.21p | 163.50p | 950 |
| 21/10/2015 | 172.50p | 174.75p | 162.00p | 163.50p | 45511 |
| 20/10/2015 | 173.00p | 175.40p | 170.00p | 172.50p | 10681 |
| 19/10/2015 | 165.50p | 180.00p | 165.50p | 173.00p | 54958 |
| 16/10/2015 | 147.50p | 165.50p | 143.36p | 165.50p | 55124 |
| 15/10/2015 | 143.50p | 150.00p | 143.50p | 147.50p | 6343 |
| 14/10/2015 | 143.50p | 144.70p | 142.68p | 143.50p | 3513 |
| 13/10/2015 | 143.50p | 143.50p | 142.67p | 143.50p | 1400 |
| 12/10/2015 | 143.50p | 143.50p | 142.67p | 143.50p | 1370 |
| 09/10/2015 | 146.00p | 146.00p | 138.00p | 143.50p | 15743 |
| 08/10/2015 | 136.50p | 148.00p | 136.50p | 146.00p | 55113 |
| 07/10/2015 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 06/10/2015 | 136.50p | 139.00p | 134.05p | 136.50p | 12000 |
| 05/10/2015 | 136.50p | 139.30p | 133.72p | 136.50p | 15576 |
| 02/10/2015 | 136.50p | 138.00p | 133.72p | 136.50p | 29000 |
| 01/10/2015 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 30/09/2015 | 137.50p | 139.00p | 135.00p | 136.50p | 40321 |
| 29/09/2015 | 132.50p | 137.50p | 132.50p | 137.50p | 2738 |
| 28/09/2015 | 123.50p | 132.50p | 123.50p | 132.50p | 6500 |
| 25/09/2015 | 122.50p | 125.00p | 122.15p | 123.50p | 6000 |
| 24/09/2015 | 122.50p | 123.00p | 122.15p | 122.50p | 2252 |
| 23/09/2015 | 121.50p | 125.00p | 119.19p | 122.50p | 23104 |
| 22/09/2015 | 113.50p | 121.50p | 113.50p | 121.50p | 10676 |
| 21/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 18/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 17/09/2015 | 109.50p | 109.50p | 107.50p | 109.50p | 4000 |
| 16/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 15/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 14/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 11/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 10/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 09/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 08/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 07/09/2015 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 04/09/2015 | 109.00p | 111.00p | 109.00p | 109.50p | 1000 |
| 03/09/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 02/09/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 01/09/2015 | 109.00p | 111.00p | 109.00p | 109.00p | 2790 |
| 28/08/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 27/08/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 26/08/2015 | 109.00p | 109.00p | 109.00p | 109.00p | 0 |
| 25/08/2015 | 109.00p | 111.00p | 106.00p | 109.00p | 2588 |
| 24/08/2015 | 110.50p | 110.50p | 106.00p | 109.00p | 5000 |
| 21/08/2015 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 20/08/2015 | 111.50p | 111.50p | 110.00p | 110.50p | 4500 |
| 19/08/2015 | 111.50p | 115.00p | 111.50p | 111.50p | 0 |
| 18/08/2015 | 111.50p | 112.07p | 110.00p | 111.50p | 21681 |
| 17/08/2015 | 110.50p | 113.00p | 110.50p | 111.50p | 4592 |
| 14/08/2015 | 110.50p | 112.00p | 109.35p | 110.50p | 10400 |
| 13/08/2015 | 109.00p | 111.25p | 109.00p | 110.50p | 1737 |
| 12/08/2015 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 11/08/2015 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 10/08/2015 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 07/08/2015 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 06/08/2015 | 108.50p | 108.50p | 103.00p | 108.00p | 4000 |
| 05/08/2015 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 04/08/2015 | 108.50p | 108.50p | 108.50p | 108.50p | 0 |
| 03/08/2015 | 108.50p | 109.50p | 108.50p | 108.50p | 0 |
*Close Price adjusted for both dividends and splits