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 |
|---|---|---|---|---|---|
| 15/03/2013 | 89.00p | 91.50p | 85.00p | 89.00p | 25203 |
| 14/03/2013 | 88.50p | 91.75p | 88.00p | 89.00p | 8000 |
| 13/03/2013 | 88.50p | 88.50p | 86.12p | 88.50p | 3280 |
| 12/03/2013 | 88.50p | 91.75p | 86.12p | 88.50p | 0 |
| 11/03/2013 | 88.50p | 91.75p | 86.12p | 88.50p | 4645 |
| 08/03/2013 | 88.50p | 92.00p | 85.35p | 88.50p | 27353 |
| 07/03/2013 | 88.50p | 90.00p | 88.50p | 88.50p | 1000 |
| 06/03/2013 | 88.50p | 88.50p | 85.00p | 88.50p | 1000 |
| 05/03/2013 | 88.50p | 89.88p | 88.50p | 88.50p | 5700 |
| 04/03/2013 | 87.50p | 88.50p | 81.00p | 88.50p | 10565 |
| 01/03/2013 | 94.50p | 94.50p | 85.00p | 88.50p | 13824 |
| 28/02/2013 | 100.00p | 103.00p | 92.00p | 94.50p | 5000 |
| 27/02/2013 | 103.00p | 104.00p | 100.00p | 103.00p | 0 |
| 26/02/2013 | 103.00p | 104.00p | 100.00p | 103.00p | 0 |
| 25/02/2013 | 104.00p | 104.00p | 100.00p | 104.00p | 6011 |
| 22/02/2013 | 104.00p | 104.00p | 100.00p | 104.00p | 0 |
| 21/02/2013 | 104.00p | 104.00p | 100.00p | 104.00p | 1400 |
| 20/02/2013 | 104.00p | 104.00p | 100.00p | 104.00p | 3000 |
| 19/02/2013 | 104.00p | 104.00p | 101.00p | 104.00p | 0 |
| 18/02/2013 | 104.00p | 104.00p | 101.00p | 104.00p | 2885 |
| 15/02/2013 | 104.00p | 105.00p | 101.25p | 104.00p | 0 |
| 14/02/2013 | 105.00p | 105.00p | 101.25p | 104.00p | 3750 |
| 13/02/2013 | 106.00p | 108.00p | 106.00p | 106.00p | 213 |
| 12/02/2013 | 106.00p | 108.00p | 94.97p | 106.00p | 23000 |
| 11/02/2013 | 106.00p | 106.00p | 103.20p | 106.00p | 0 |
| 08/02/2013 | 106.00p | 106.00p | 103.20p | 106.00p | 0 |
| 07/02/2013 | 106.00p | 106.00p | 103.20p | 106.00p | 3323 |
| 06/02/2013 | 106.00p | 108.16p | 106.00p | 106.00p | 0 |
| 05/02/2013 | 106.00p | 108.16p | 106.00p | 106.00p | 4523 |
| 04/02/2013 | 106.00p | 106.00p | 102.00p | 106.00p | 0 |
| 01/02/2013 | 106.00p | 106.00p | 102.00p | 106.00p | 70 |
| 31/01/2013 | 106.00p | 108.40p | 106.00p | 106.00p | 5752 |
| 30/01/2013 | 106.00p | 109.50p | 105.50p | 106.00p | 0 |
| 29/01/2013 | 109.50p | 109.50p | 105.50p | 106.00p | 2500 |
| 28/01/2013 | 109.50p | 109.50p | 107.00p | 109.50p | 0 |
| 25/01/2013 | 109.50p | 109.50p | 107.00p | 109.50p | 466 |
| 24/01/2013 | 109.50p | 110.85p | 109.50p | 109.50p | 2600 |
| 23/01/2013 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
| 22/01/2013 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
| 21/01/2013 | 109.50p | 109.50p | 107.25p | 109.50p | 0 |
| 18/01/2013 | 109.50p | 109.50p | 107.25p | 109.50p | 5000 |
| 17/01/2013 | 109.50p | 109.50p | 108.00p | 109.50p | 5000 |
| 16/01/2013 | 109.50p | 111.00p | 108.00p | 109.50p | 1499 |
| 15/01/2013 | 109.50p | 109.50p | 108.00p | 109.50p | 0 |
| 14/01/2013 | 109.50p | 109.50p | 108.00p | 109.50p | 5500 |
| 11/01/2013 | 109.50p | 110.00p | 109.50p | 109.50p | 3000 |
| 10/01/2013 | 109.50p | 120.00p | 107.50p | 109.50p | 0 |
| 09/01/2013 | 109.50p | 120.00p | 107.50p | 109.50p | 0 |
| 08/01/2013 | 107.50p | 120.00p | 107.50p | 109.50p | 4000 |
| 07/01/2013 | 107.50p | 107.50p | 105.25p | 107.50p | 0 |
| 04/01/2013 | 107.50p | 107.50p | 105.25p | 107.50p | 0 |
| 03/01/2013 | 107.50p | 107.50p | 105.25p | 107.50p | 455 |
| 02/01/2013 | 106.00p | 110.00p | 106.00p | 107.50p | 3408 |
| 31/12/2012 | 107.00p | 107.00p | 102.25p | 106.00p | 0 |
| 28/12/2012 | 104.50p | 107.00p | 102.25p | 106.00p | 6888 |
| 27/12/2012 | 104.50p | 104.50p | 95.82p | 104.50p | 10000 |
| 24/12/2012 | 104.50p | 106.00p | 104.50p | 104.50p | 2500 |
| 21/12/2012 | 104.50p | 107.00p | 104.50p | 104.50p | 363 |
| 20/12/2012 | 104.50p | 104.50p | 102.25p | 104.50p | 0 |
| 19/12/2012 | 104.50p | 104.50p | 102.25p | 104.50p | 0 |
| 18/12/2012 | 104.50p | 104.50p | 102.25p | 104.50p | 0 |
| 17/12/2012 | 104.50p | 104.50p | 102.25p | 104.50p | 900 |
| 14/12/2012 | 104.50p | 106.00p | 104.50p | 104.50p | 0 |
| 13/12/2012 | 104.50p | 106.00p | 104.50p | 104.50p | 0 |
| 12/12/2012 | 104.50p | 106.00p | 104.50p | 104.50p | 0 |
| 11/12/2012 | 104.50p | 106.00p | 104.50p | 104.50p | 0 |
| 10/12/2012 | 104.50p | 106.00p | 104.50p | 104.50p | 237 |
| 07/12/2012 | 104.50p | 106.00p | 104.50p | 104.50p | 2500 |
| 06/12/2012 | 104.50p | 104.50p | 102.10p | 104.50p | 0 |
| 05/12/2012 | 104.50p | 104.50p | 102.10p | 104.50p | 1436 |
| 04/12/2012 | 104.50p | 106.17p | 104.50p | 104.50p | 118 |
| 03/12/2012 | 104.50p | 106.17p | 102.10p | 104.50p | 3020 |
| 30/11/2012 | 104.50p | 104.50p | 103.00p | 104.50p | 657 |
| 29/11/2012 | 104.50p | 104.50p | 102.10p | 104.50p | 0 |
| 28/11/2012 | 104.50p | 104.50p | 102.10p | 104.50p | 0 |
| 27/11/2012 | 104.50p | 104.50p | 102.10p | 104.50p | 900 |
| 26/11/2012 | 106.00p | 106.00p | 102.16p | 104.50p | 1000 |
| 23/11/2012 | 106.00p | 107.00p | 105.00p | 106.00p | 0 |
| 22/11/2012 | 106.00p | 107.00p | 105.00p | 106.00p | 0 |
| 21/11/2012 | 105.00p | 107.00p | 105.00p | 106.00p | 1550 |
| 20/11/2012 | 99.00p | 105.00p | 99.00p | 105.00p | 9800 |
| 19/11/2012 | 99.00p | 100.00p | 98.00p | 99.00p | 1871 |
| 16/11/2012 | 101.50p | 101.50p | 98.14p | 99.00p | 13432 |
| 15/11/2012 | 107.50p | 110.00p | 98.00p | 101.50p | 4683 |
| 14/11/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 1025 |
| 13/11/2012 | 120.00p | 120.00p | 117.12p | 117.50p | 1214 |
| 12/11/2012 | 120.00p | 123.00p | 120.00p | 120.00p | 798 |
| 09/11/2012 | 120.00p | 122.00p | 119.50p | 120.00p | 0 |
| 08/11/2012 | 119.50p | 122.00p | 119.50p | 120.00p | 1000 |
| 07/11/2012 | 117.50p | 119.50p | 117.50p | 119.50p | 91 |
| 06/11/2012 | 119.00p | 121.00p | 119.00p | 119.00p | 1000 |
| 05/11/2012 | 119.00p | 121.00p | 119.00p | 119.00p | 5005 |
| 02/11/2012 | 119.00p | 120.00p | 116.50p | 119.00p | 0 |
| 01/11/2012 | 117.50p | 120.00p | 117.50p | 119.00p | 2000 |
| 31/10/2012 | 117.50p | 119.00p | 115.00p | 117.50p | 4908 |
| 30/10/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 29/10/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 3000 |
| 26/10/2012 | 117.50p | 119.00p | 117.00p | 117.50p | 0 |
| 25/10/2012 | 117.50p | 119.00p | 117.00p | 117.50p | 0 |
| 24/10/2012 | 117.50p | 119.00p | 117.00p | 117.50p | 0 |
| 23/10/2012 | 119.00p | 119.00p | 117.00p | 117.50p | 2458 |
| 22/10/2012 | 119.00p | 121.00p | 116.00p | 119.00p | 0 |
| 19/10/2012 | 118.00p | 121.00p | 116.00p | 119.00p | 34000 |
| 18/10/2012 | 118.00p | 118.00p | 117.00p | 118.00p | 1000 |
| 17/10/2012 | 118.00p | 120.94p | 118.00p | 118.00p | 9001 |
| 16/10/2012 | 118.00p | 120.00p | 117.00p | 118.00p | 821 |
| 15/10/2012 | 118.00p | 120.00p | 115.50p | 118.00p | 0 |
| 12/10/2012 | 118.00p | 120.00p | 118.00p | 118.00p | 1000 |
| 11/10/2012 | 116.50p | 120.48p | 116.50p | 118.00p | 2700 |
| 10/10/2012 | 116.50p | 120.00p | 116.50p | 116.50p | 10000 |
| 09/10/2012 | 116.50p | 116.50p | 115.10p | 116.50p | 47 |
| 08/10/2012 | 116.50p | 120.00p | 113.50p | 116.50p | 0 |
| 05/10/2012 | 113.50p | 120.00p | 113.50p | 116.50p | 28891 |
| 04/10/2012 | 113.50p | 115.00p | 113.50p | 113.50p | 434 |
| 03/10/2012 | 113.50p | 115.00p | 111.00p | 113.50p | 0 |
| 02/10/2012 | 113.50p | 115.00p | 111.00p | 113.50p | 0 |
| 01/10/2012 | 113.50p | 115.00p | 111.00p | 113.50p | 3768 |
| 28/09/2012 | 113.50p | 115.00p | 113.00p | 113.50p | 0 |
| 27/09/2012 | 113.50p | 115.00p | 113.00p | 113.50p | 5456 |
| 26/09/2012 | 113.50p | 115.00p | 113.50p | 113.50p | 1000 |
| 25/09/2012 | 113.50p | 115.90p | 113.50p | 113.50p | 900 |
| 24/09/2012 | 113.50p | 116.00p | 109.00p | 113.50p | 20154 |
| 21/09/2012 | 111.50p | 115.00p | 109.40p | 113.50p | 8875 |
| 20/09/2012 | 111.50p | 114.00p | 111.50p | 111.50p | 427 |
| 19/09/2012 | 111.50p | 117.00p | 110.00p | 111.50p | 27725 |
| 18/09/2012 | 111.50p | 113.00p | 111.50p | 111.50p | 0 |
| 17/09/2012 | 111.50p | 113.00p | 111.50p | 111.50p | 500 |
| 14/09/2012 | 111.50p | 113.00p | 110.00p | 111.50p | 0 |
| 13/09/2012 | 111.50p | 113.00p | 110.00p | 111.50p | 0 |
| 12/09/2012 | 111.50p | 113.00p | 110.00p | 111.50p | 0 |
| 11/09/2012 | 111.50p | 113.00p | 110.00p | 111.50p | 2813 |
| 10/09/2012 | 111.50p | 113.00p | 110.10p | 111.50p | 2844 |
| 07/09/2012 | 111.50p | 113.00p | 111.50p | 111.50p | 1000 |
| 06/09/2012 | 111.50p | 116.15p | 110.10p | 111.50p | 15183 |
| 05/09/2012 | 111.50p | 113.00p | 109.50p | 111.50p | 7154 |
| 04/09/2012 | 111.50p | 114.00p | 109.00p | 111.50p | 8011 |
| 03/09/2012 | 101.50p | 114.00p | 101.50p | 111.50p | 9809 |
| 31/08/2012 | 101.00p | 105.00p | 101.00p | 101.50p | 6668 |
| 30/08/2012 | 101.00p | 104.00p | 101.00p | 101.00p | 0 |
| 29/08/2012 | 101.00p | 104.00p | 101.00p | 101.00p | 9000 |
| 28/08/2012 | 101.00p | 101.00p | 99.00p | 101.00p | 0 |
| 24/08/2012 | 101.00p | 101.00p | 99.00p | 101.00p | 3500 |
| 23/08/2012 | 101.00p | 101.00p | 101.00p | 101.00p | 10000 |
| 22/08/2012 | 101.00p | 101.10p | 101.00p | 101.00p | 0 |
| 21/08/2012 | 101.00p | 101.10p | 101.00p | 101.00p | 1466 |
| 20/08/2012 | 100.00p | 102.40p | 98.60p | 101.00p | 7427 |
| 17/08/2012 | 100.00p | 101.00p | 100.00p | 100.00p | 15859 |
| 16/08/2012 | 103.00p | 103.00p | 97.00p | 100.00p | 6300 |
| 15/08/2012 | 104.00p | 104.00p | 95.00p | 103.00p | 52000 |
| 14/08/2012 | 104.00p | 105.00p | 104.00p | 104.00p | 1272 |
| 13/08/2012 | 104.00p | 104.00p | 104.00p | 104.00p | 7000 |
| 10/08/2012 | 104.00p | 107.50p | 102.00p | 104.00p | 0 |
| 09/08/2012 | 104.00p | 107.50p | 102.00p | 104.00p | 0 |
| 08/08/2012 | 107.50p | 107.50p | 102.00p | 104.00p | 19344 |
| 07/08/2012 | 107.50p | 107.50p | 107.50p | 107.50p | 1987 |
| 06/08/2012 | 107.50p | 107.50p | 106.00p | 107.50p | 10000 |
| 03/08/2012 | 107.50p | 112.00p | 102.56p | 107.50p | 0 |
| 02/08/2012 | 112.00p | 112.00p | 102.56p | 107.50p | 13000 |
| 01/08/2012 | 112.00p | 113.50p | 110.00p | 112.00p | 0 |
| 31/07/2012 | 112.00p | 113.50p | 110.00p | 112.00p | 0 |
| 30/07/2012 | 112.00p | 113.50p | 110.00p | 112.00p | 0 |
| 27/07/2012 | 113.50p | 113.50p | 110.00p | 112.00p | 4000 |
| 26/07/2012 | 113.50p | 114.50p | 113.50p | 113.50p | 0 |
| 25/07/2012 | 113.50p | 114.50p | 113.50p | 113.50p | 0 |
| 24/07/2012 | 114.00p | 114.50p | 113.50p | 113.50p | 0 |
| 23/07/2012 | 114.00p | 114.50p | 114.00p | 114.00p | 6935 |
| 20/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 19/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 18/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 17/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 16/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 13/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 12/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 11/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 10/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 09/07/2012 | 114.00p | 115.00p | 112.00p | 114.00p | 0 |
| 06/07/2012 | 115.00p | 115.00p | 112.00p | 114.00p | 2500 |
| 05/07/2012 | 115.00p | 119.50p | 114.00p | 115.00p | 0 |
| 04/07/2012 | 115.00p | 119.50p | 114.00p | 115.00p | 0 |
| 03/07/2012 | 119.50p | 119.50p | 114.00p | 115.00p | 5000 |
| 02/07/2012 | 120.00p | 120.00p | 117.00p | 119.50p | 0 |
| 29/06/2012 | 119.50p | 120.00p | 117.00p | 119.50p | 0 |
| 28/06/2012 | 120.00p | 120.00p | 117.00p | 119.50p | 0 |
| 27/06/2012 | 119.50p | 120.00p | 117.00p | 119.50p | 0 |
| 26/06/2012 | 119.50p | 120.00p | 117.00p | 119.50p | 0 |
| 25/06/2012 | 120.00p | 120.00p | 117.00p | 119.50p | 1000 |
| 22/06/2012 | 120.00p | 121.50p | 120.00p | 120.00p | 0 |
| 21/06/2012 | 120.00p | 121.50p | 120.00p | 120.00p | 0 |
| 20/06/2012 | 120.00p | 121.50p | 120.00p | 120.00p | 0 |
| 19/06/2012 | 120.00p | 121.50p | 120.00p | 120.00p | 3268 |
| 18/06/2012 | 120.00p | 121.50p | 112.00p | 120.00p | 0 |
| 15/06/2012 | 121.50p | 121.50p | 112.00p | 120.00p | 0 |
| 14/06/2012 | 120.00p | 121.00p | 112.00p | 120.00p | 0 |
| 13/06/2012 | 121.00p | 121.00p | 112.00p | 120.00p | 23939 |
| 12/06/2012 | 121.00p | 121.00p | 117.00p | 121.00p | 3000 |
| 11/06/2012 | 121.00p | 123.00p | 118.00p | 121.00p | 0 |
| 08/06/2012 | 121.00p | 123.00p | 118.00p | 121.00p | 0 |
| 07/06/2012 | 121.00p | 123.00p | 118.00p | 121.00p | 0 |
| 06/06/2012 | 121.00p | 123.00p | 118.00p | 121.00p | 9000 |
| 01/06/2012 | 121.00p | 121.00p | 117.00p | 121.00p | 0 |
*Close Price adjusted for both dividends and splits