Brand Architekts Group (BAR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brand Architekts Group

Date Open High Low Close* Volume
22/04/2020 137.50p 140.00p 130.00p 135.00p 1522
21/04/2020 137.50p 144.00p 130.00p 137.50p 16263
20/04/2020 135.00p 144.00p 120.30p 137.50p 94394
17/04/2020 135.00p 135.00p 130.20p 135.00p 143
16/04/2020 135.00p 135.00p 130.20p 135.00p 1899
15/04/2020 135.00p 138.00p 126.00p 135.00p 19749
14/04/2020 132.50p 139.50p 130.20p 135.00p 18714
13/04/2020 134.50p 134.75p 129.00p 131.50p 28477
10/04/2020 134.50p 134.75p 129.00p 131.50p 28477
09/04/2020 134.50p 134.75p 129.00p 131.50p 28477
08/04/2020 125.00p 134.70p 125.00p 132.00p 10201
07/04/2020 122.00p 130.00p 122.00p 125.00p 8874
06/04/2020 115.00p 122.00p 115.00p 122.00p 10420
03/04/2020 115.00p 121.00p 111.00p 121.00p 7009
02/04/2020 115.00p 116.80p 111.00p 115.00p 3628
01/04/2020 115.00p 117.00p 111.00p 115.00p 7752
31/03/2020 117.50p 123.00p 110.00p 123.00p 42610
30/03/2020 120.00p 123.00p 111.00p 117.50p 2918
27/03/2020 110.00p 123.00p 110.00p 120.00p 23310
26/03/2020 107.50p 119.00p 101.51p 110.00p 14118
25/03/2020 107.50p 112.45p 101.51p 107.50p 5446
24/03/2020 107.50p 112.45p 107.50p 107.50p 1938
23/03/2020 105.00p 108.50p 101.00p 107.50p 6040
20/03/2020 97.50p 108.00p 97.00p 105.00p 18393
19/03/2020 97.50p 98.75p 97.11p 97.50p 16081
18/03/2020 97.50p 98.75p 95.00p 97.50p 23449
17/03/2020 100.00p 100.00p 90.00p 97.50p 42828
16/03/2020 107.50p 107.50p 96.00p 100.00p 17476
13/03/2020 116.00p 116.00p 106.00p 107.50p 67221
12/03/2020 125.00p 125.00p 116.00p 116.00p 21896
11/03/2020 125.00p 125.50p 125.00p 125.00p 6362
10/03/2020 152.50p 154.35p 120.00p 125.00p 126015
09/03/2020 162.50p 168.50p 160.00p 162.50p 4836
06/03/2020 172.50p 172.50p 164.50p 167.50p 24115
05/03/2020 175.00p 180.00p 170.00p 172.50p 25395
04/03/2020 175.00p 180.00p 171.00p 175.00p 23924
03/03/2020 175.00p 184.00p 173.50p 175.00p 13265
02/03/2020 167.50p 180.00p 165.00p 165.00p 19784
28/02/2020 162.50p 172.00p 155.00p 167.50p 15742
27/02/2020 183.50p 183.50p 165.00p 167.50p 23579
26/02/2020 183.50p 189.00p 177.26p 183.50p 15676
25/02/2020 180.00p 190.00p 177.60p 183.50p 19811
24/02/2020 186.00p 189.20p 175.10p 180.00p 22406
21/02/2020 186.00p 190.00p 183.55p 186.00p 14382
20/02/2020 180.00p 190.00p 180.00p 190.00p 122436
19/02/2020 177.50p 182.49p 175.10p 180.00p 50788
18/02/2020 175.00p 180.00p 175.00p 175.00p 80092
17/02/2020 175.00p 178.95p 171.00p 175.00p 70715
14/02/2020 175.00p 180.00p 173.50p 175.00p 67924
13/02/2020 177.50p 179.50p 175.00p 175.00p 23986
12/02/2020 175.00p 180.00p 175.00p 177.50p 36300
11/02/2020 175.00p 179.00p 175.00p 175.00p 35685
10/02/2020 176.00p 180.00p 175.00p 175.00p 42394
07/02/2020 157.50p 189.50p 157.00p 176.00p 170351
06/02/2020 157.50p 157.50p 152.65p 157.50p 889
05/02/2020 157.50p 157.50p 152.50p 157.50p 413
04/02/2020 154.00p 158.00p 154.00p 157.50p 1226
03/02/2020 154.00p 154.00p 151.00p 154.00p 8149
31/01/2020 157.50p 157.50p 150.00p 154.00p 9062
30/01/2020 160.00p 160.00p 155.51p 157.50p 3469
29/01/2020 160.00p 160.00p 155.51p 160.00p 451
28/01/2020 160.00p 160.00p 155.51p 160.00p 781
27/01/2020 160.00p 160.00p 157.00p 160.00p 100
24/01/2020 167.50p 167.50p 160.00p 160.00p 4825
23/01/2020 167.50p 167.50p 161.00p 167.50p 2000
22/01/2020 167.50p 167.50p 160.00p 167.50p 5850
21/01/2020 167.50p 167.50p 161.50p 167.50p 951
20/01/2020 167.50p 169.00p 167.50p 167.50p 84
17/01/2020 167.50p 169.00p 161.50p 167.50p 7546
16/01/2020 167.50p 167.50p 167.50p 167.50p 14600
15/01/2020 170.00p 170.00p 161.50p 167.50p 3745
14/01/2020 170.00p 170.00p 161.00p 170.00p 4650
13/01/2020 170.00p 174.00p 160.00p 170.00p 33972
10/01/2020 175.00p 175.00p 170.00p 170.00p 14139
09/01/2020 175.00p 179.00p 172.51p 175.00p 9257
08/01/2020 165.00p 180.00p 163.24p 175.00p 11897
07/01/2020 165.00p 170.00p 162.70p 165.00p 2350
06/01/2020 156.00p 170.00p 156.00p 165.00p 7000
03/01/2020 156.00p 160.00p 152.00p 156.00p 13056
02/01/2020 155.00p 160.00p 155.00p 156.00p 2034
01/01/2020 155.00p 160.00p 155.00p 155.00p 195
31/12/2019 155.00p 160.00p 155.00p 155.00p 195
30/12/2019 157.50p 157.50p 155.00p 155.00p 359
27/12/2019 155.00p 160.00p 155.00p 155.00p 1800
26/12/2019 155.00p 155.00p 153.00p 155.00p 5268
25/12/2019 155.00p 155.00p 153.00p 155.00p 5268
24/12/2019 155.00p 155.00p 153.00p 155.00p 5268
23/12/2019 152.50p 159.50p 148.81p 155.00p 5421
20/12/2019 152.50p 159.25p 148.81p 152.50p 19510
19/12/2019 152.50p 152.50p 149.78p 152.50p 42700
18/12/2019 152.50p 153.65p 149.78p 152.50p 100689
17/12/2019 152.50p 153.25p 148.81p 152.50p 146255
16/12/2019 152.50p 153.70p 148.75p 152.50p 80854
13/12/2019 152.50p 153.85p 148.55p 152.50p 8222
12/12/2019 152.50p 153.25p 149.78p 152.50p 237082
11/12/2019 152.50p 152.50p 148.50p 152.50p 288290
10/12/2019 152.50p 153.90p 148.50p 152.50p 6500
09/12/2019 152.50p 154.00p 147.51p 152.50p 11132
06/12/2019 152.50p 152.50p 147.51p 152.50p 11718
05/12/2019 157.50p 157.50p 150.00p 152.50p 6369
04/12/2019 160.00p 160.00p 154.69p 157.50p 8524
03/12/2019 160.00p 160.00p 155.20p 160.00p 1697
02/12/2019 162.50p 162.50p 153.00p 160.00p 13062
29/11/2019 165.00p 165.00p 157.51p 160.00p 18494
28/11/2019 165.00p 165.00p 160.20p 165.00p 856
27/11/2019 162.50p 165.00p 160.00p 165.00p 2300
26/11/2019 165.00p 165.00p 165.00p 165.00p 0
25/11/2019 165.00p 169.00p 162.55p 165.00p 114755
22/11/2019 165.00p 169.80p 162.55p 168.00p 12024
21/11/2019 165.00p 170.00p 162.55p 170.00p 9114
20/11/2019 142.50p 170.00p 136.50p 170.00p 32994
19/11/2019 185.00p 185.00p 177.51p 182.50p 7532
18/11/2019 182.50p 192.00p 182.50p 185.00p 46967
15/11/2019 185.00p 190.00p 180.51p 185.00p 3292
14/11/2019 182.50p 190.00p 180.00p 185.00p 13300
13/11/2019 187.50p 189.50p 182.11p 185.00p 3307
12/11/2019 175.00p 191.25p 175.00p 187.50p 77045
11/11/2019 172.50p 174.89p 170.25p 172.50p 6008
08/11/2019 172.50p 174.89p 172.50p 172.50p 3515
07/11/2019 170.00p 174.00p 166.00p 172.50p 29302
06/11/2019 170.00p 180.00p 165.00p 175.00p 2332
05/11/2019 170.00p 175.00p 165.00p 175.00p 8189
04/11/2019 170.00p 174.00p 170.00p 170.00p 500
01/11/2019 172.50p 174.00p 170.00p 170.00p 1325
31/10/2019 172.50p 172.50p 170.15p 172.50p 3300
30/10/2019 172.50p 174.00p 172.50p 172.50p 3639
29/10/2019 172.50p 173.75p 172.50p 172.50p 683
28/10/2019 172.50p 174.00p 170.10p 172.50p 8351
25/10/2019 172.50p 174.75p 172.50p 172.50p 3000
24/10/2019 172.50p 172.50p 170.00p 172.50p 12329
23/10/2019 172.50p 173.39p 170.00p 172.50p 1562
22/10/2019 172.50p 172.50p 172.50p 172.50p 0
21/10/2019 172.50p 173.45p 172.50p 172.50p 2000
18/10/2019 172.50p 172.50p 170.00p 172.50p 2198
17/10/2019 172.50p 172.50p 170.10p 172.50p 854
16/10/2019 172.50p 173.75p 172.50p 172.50p 3398
15/10/2019 172.50p 172.50p 170.00p 172.50p 6452
14/10/2019 172.50p 172.50p 170.00p 172.50p 4201
11/10/2019 172.50p 172.50p 170.00p 172.50p 2975
10/10/2019 172.50p 172.50p 170.00p 172.50p 664
09/10/2019 172.50p 172.50p 171.30p 172.50p 18944
08/10/2019 172.50p 175.00p 172.50p 172.50p 2500
07/10/2019 172.50p 172.50p 171.30p 172.50p 2316
04/10/2019 172.50p 175.00p 171.25p 172.50p 2338
03/10/2019 172.50p 175.00p 170.51p 172.50p 12698
02/10/2019 166.00p 174.00p 166.00p 172.50p 21463
01/10/2019 177.50p 177.50p 161.40p 166.00p 20614
30/09/2019 201.00p 201.00p 175.15p 177.50p 29431
27/09/2019 204.00p 204.00p 201.00p 203.00p 17397
26/09/2019 204.00p 204.00p 201.00p 203.00p 6700
25/09/2019 203.00p 209.30p 201.00p 203.00p 7037
24/09/2019 203.00p 203.00p 201.00p 201.00p 8000
23/09/2019 205.00p 205.00p 201.00p 201.00p 2198
20/09/2019 195.00p 206.00p 194.30p 206.00p 12426
19/09/2019 195.00p 195.00p 195.00p 195.00p 0
18/09/2019 195.00p 200.00p 193.11p 195.00p 4522
17/09/2019 195.00p 195.00p 195.00p 195.00p 7070
16/09/2019 195.00p 195.00p 195.00p 195.00p 12990
13/09/2019 195.00p 197.75p 192.65p 195.00p 2831
12/09/2019 195.00p 195.00p 192.61p 195.00p 1600
11/09/2019 195.00p 199.00p 192.65p 195.00p 8520
10/09/2019 195.00p 197.75p 192.61p 195.00p 4783
09/09/2019 195.00p 195.00p 192.50p 195.00p 2268
06/09/2019 195.00p 200.00p 191.00p 195.00p 25700
05/09/2019 195.00p 195.00p 191.00p 195.00p 6850
04/09/2019 195.00p 195.00p 191.00p 195.00p 418
03/09/2019 195.00p 198.00p 192.66p 195.00p 26200
02/09/2019 195.00p 195.00p 192.66p 195.00p 9879
30/08/2019 195.00p 198.49p 192.66p 195.00p 10470
29/08/2019 195.00p 195.00p 192.66p 195.00p 200
28/08/2019 195.00p 198.50p 190.00p 195.00p 3152
27/08/2019 195.00p 198.49p 190.50p 195.00p 844
23/08/2019 195.00p 200.00p 192.66p 195.00p 14600
22/08/2019 195.00p 200.00p 192.66p 195.00p 41573
21/08/2019 195.00p 198.49p 192.66p 195.00p 4376
20/08/2019 195.00p 199.00p 192.31p 195.00p 1636
19/08/2019 197.00p 198.49p 192.10p 195.00p 2713
16/08/2019 197.00p 198.50p 197.00p 197.00p 1200
15/08/2019 203.00p 203.00p 194.00p 197.00p 9697
14/08/2019 203.00p 204.00p 200.12p 203.00p 164674
13/08/2019 203.00p 204.00p 203.00p 203.00p 2400
12/08/2019 204.00p 205.00p 200.00p 203.00p 5739
09/08/2019 204.00p 205.00p 204.00p 204.00p 487
08/08/2019 204.00p 208.00p 200.51p 204.00p 3791
07/08/2019 204.00p 204.00p 200.51p 204.00p 5000
06/08/2019 204.00p 204.00p 200.16p 204.00p 7314
05/08/2019 204.00p 205.00p 202.10p 204.00p 2390
02/08/2019 205.00p 208.00p 202.00p 204.00p 10798
01/08/2019 207.00p 210.00p 206.50p 207.00p 6280
31/07/2019 215.00p 215.00p 207.00p 207.00p 1450
30/07/2019 215.00p 215.00p 214.00p 215.00p 900
29/07/2019 208.00p 215.50p 204.40p 215.00p 15992
26/07/2019 217.00p 217.00p 204.00p 208.00p 11391
25/07/2019 216.00p 218.00p 212.00p 217.00p 14486
24/07/2019 217.00p 217.00p 212.50p 217.00p 5000
23/07/2019 224.00p 224.00p 212.00p 217.00p 13474
22/07/2019 245.00p 245.00p 216.00p 218.00p 27985
19/07/2019 245.00p 245.00p 240.00p 245.00p 28779
18/07/2019 245.00p 245.00p 240.15p 245.00p 4136
17/07/2019 243.00p 248.68p 241.00p 245.00p 15455

*Close Price adjusted for both dividends and splits