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
23/10/2017 624.50p 629.50p 620.17p 624.50p 28845
20/10/2017 627.00p 629.50p 620.21p 627.50p 43963
19/10/2017 618.50p 627.00p 618.50p 623.00p 44797
18/10/2017 624.50p 625.00p 613.00p 621.50p 800077
17/10/2017 619.00p 625.00p 617.00p 620.00p 18227
16/10/2017 613.50p 628.00p 613.50p 623.00p 22101
13/10/2017 624.50p 627.50p 616.00p 620.00p 27937
12/10/2017 621.50p 622.50p 613.00p 621.00p 22299
11/10/2017 621.00p 636.00p 614.00p 618.00p 46486
10/10/2017 627.00p 633.50p 622.00p 622.50p 24457
09/10/2017 638.00p 638.00p 627.00p 627.00p 15164
06/10/2017 630.00p 638.50p 630.00p 637.50p 21795
05/10/2017 629.00p 643.50p 628.00p 630.00p 32774
04/10/2017 621.00p 633.00p 621.00p 632.50p 17534
03/10/2017 625.00p 627.00p 619.00p 624.00p 9577
02/10/2017 617.50p 625.00p 616.50p 623.00p 15066
29/09/2017 617.50p 623.00p 615.00p 618.00p 40278
28/09/2017 620.00p 620.00p 616.00p 616.50p 9300
27/09/2017 614.50p 617.50p 612.50p 614.50p 58108
26/09/2017 617.00p 619.00p 614.00p 614.00p 30744
25/09/2017 616.00p 616.50p 610.50p 614.50p 12657
22/09/2017 613.50p 616.00p 609.50p 611.00p 28820
21/09/2017 618.00p 618.50p 613.00p 613.00p 23397
20/09/2017 614.50p 622.00p 614.50p 618.00p 18723
19/09/2017 615.50p 624.00p 615.50p 619.50p 13641
18/09/2017 616.50p 618.50p 614.00p 616.50p 66223
15/09/2017 618.00p 619.50p 611.50p 614.00p 63560
14/09/2017 616.50p 629.00p 616.50p 619.00p 54059
13/09/2017 615.50p 623.00p 615.50p 621.50p 61503
12/09/2017 621.00p 625.00p 616.00p 620.00p 91029
11/09/2017 626.00p 632.00p 620.50p 621.00p 5609
08/09/2017 636.50p 636.50p 625.00p 625.00p 25161
07/09/2017 631.00p 634.00p 625.00p 632.50p 19646
06/09/2017 631.50p 636.50p 631.00p 633.50p 14479
05/09/2017 639.50p 639.50p 632.50p 637.00p 20341
04/09/2017 624.50p 638.00p 624.50p 635.00p 14273
01/09/2017 634.00p 634.00p 622.50p 633.50p 25729
31/08/2017 632.50p 636.00p 620.00p 630.50p 48284
30/08/2017 628.00p 633.00p 621.00p 621.00p 39613
29/08/2017 641.50p 644.00p 626.50p 628.50p 14354
25/08/2017 642.00p 652.00p 641.00p 641.00p 30437
24/08/2017 648.50p 652.00p 647.00p 652.00p 33447
23/08/2017 648.50p 653.00p 648.50p 650.00p 13175
22/08/2017 641.50p 649.00p 641.50p 646.50p 59180
21/08/2017 635.00p 647.00p 635.00p 642.50p 19433
18/08/2017 643.50p 646.00p 630.50p 635.50p 39440
17/08/2017 647.00p 650.50p 640.00p 646.00p 23960
16/08/2017 643.50p 648.00p 640.00p 647.00p 21958
15/08/2017 633.50p 643.00p 633.50p 643.00p 26894
14/08/2017 638.00p 643.00p 634.00p 638.50p 27713
11/08/2017 640.50p 642.50p 638.00p 638.50p 35249
10/08/2017 651.50p 651.50p 641.00p 642.00p 33152
09/08/2017 646.50p 651.00p 646.50p 649.50p 33134
08/08/2017 649.00p 650.00p 635.00p 647.50p 35427
07/08/2017 640.00p 650.00p 640.00p 650.00p 65175
04/08/2017 625.50p 642.00p 625.50p 640.00p 48903
03/08/2017 610.00p 627.00p 607.50p 627.00p 94297
02/08/2017 602.50p 611.00p 597.00p 609.00p 61998
01/08/2017 590.50p 602.00p 590.50p 601.50p 18860
31/07/2017 595.50p 601.50p 595.50p 600.00p 20916
28/07/2017 600.00p 601.00p 593.50p 594.50p 38305
27/07/2017 597.00p 603.50p 595.00p 599.50p 210868
26/07/2017 599.50p 599.50p 591.00p 593.50p 59575
25/07/2017 594.50p 596.50p 590.50p 595.00p 49322
24/07/2017 598.00p 603.00p 587.00p 592.50p 83723
21/07/2017 596.50p 600.00p 592.00p 596.00p 44806
20/07/2017 597.50p 599.00p 593.00p 595.00p 30093
19/07/2017 588.00p 598.00p 585.50p 595.00p 33291
18/07/2017 582.50p 591.50p 582.50p 583.50p 41950
17/07/2017 603.50p 610.00p 580.00p 580.50p 105311
14/07/2017 591.00p 608.50p 591.00p 604.50p 79433
13/07/2017 587.00p 600.50p 585.00p 598.50p 51522
12/07/2017 602.00p 605.00p 591.00p 595.00p 49620
11/07/2017 619.50p 619.50p 598.50p 604.00p 112234
10/07/2017 620.00p 620.00p 607.00p 611.00p 35304
07/07/2017 608.50p 621.00p 608.00p 615.00p 45002
06/07/2017 618.50p 623.00p 615.50p 620.50p 40406
05/07/2017 605.50p 619.00p 605.50p 619.00p 21917
04/07/2017 620.00p 620.00p 607.00p 616.00p 44069
03/07/2017 612.00p 617.00p 605.00p 612.50p 41144
30/06/2017 608.50p 620.00p 606.50p 616.00p 53186
29/06/2017 621.00p 628.00p 609.00p 612.50p 44596
28/06/2017 649.50p 649.50p 622.00p 622.00p 88998
27/06/2017 647.00p 647.00p 635.00p 636.00p 41872
26/06/2017 642.00p 649.00p 634.50p 647.00p 53345
23/06/2017 633.50p 634.50p 627.00p 631.50p 27821
22/06/2017 656.50p 656.50p 633.50p 634.50p 40903
21/06/2017 651.00p 655.50p 648.00p 649.00p 57200
20/06/2017 656.50p 656.50p 648.50p 650.00p 46855
19/06/2017 651.00p 658.50p 645.00p 653.00p 110704
16/06/2017 650.50p 651.00p 636.50p 649.00p 212237
15/06/2017 651.50p 651.50p 635.50p 644.50p 234074
14/06/2017 640.00p 646.00p 640.00p 640.00p 93353
13/06/2017 651.50p 652.00p 638.50p 638.50p 230685
12/06/2017 650.50p 650.74p 641.50p 646.50p 160534
09/06/2017 655.50p 655.50p 641.17p 649.50p 112364
08/06/2017 656.50p 656.50p 650.00p 654.50p 82787
07/06/2017 655.00p 657.00p 646.00p 654.00p 106747
06/06/2017 656.00p 656.00p 644.50p 653.00p 96401
05/06/2017 653.00p 654.50p 650.50p 654.50p 57248
02/06/2017 658.50p 661.50p 652.75p 656.00p 57186
01/06/2017 660.00p 663.00p 650.50p 656.50p 123373
31/05/2017 662.00p 662.00p 650.00p 658.50p 132856
30/05/2017 657.50p 659.00p 652.50p 658.00p 63972
26/05/2017 660.00p 660.00p 651.00p 660.00p 118506
25/05/2017 659.00p 661.50p 654.00p 659.00p 62304
24/05/2017 657.50p 661.34p 653.57p 656.50p 80356
23/05/2017 658.00p 658.00p 653.00p 657.50p 48455
22/05/2017 645.00p 656.50p 645.00p 656.50p 62818
19/05/2017 650.00p 650.00p 646.00p 648.00p 61748
18/05/2017 652.00p 654.50p 645.00p 645.00p 176415
17/05/2017 658.00p 658.00p 649.86p 656.50p 94819
16/05/2017 653.00p 654.50p 646.50p 654.50p 56034
15/05/2017 653.00p 654.50p 647.00p 651.50p 51388
12/05/2017 649.50p 653.50p 647.00p 651.50p 41024
11/05/2017 649.00p 657.50p 647.50p 655.00p 64491
10/05/2017 654.50p 658.00p 654.00p 657.50p 89040
09/05/2017 647.00p 655.50p 646.50p 653.00p 102071
08/05/2017 645.00p 650.00p 645.00p 649.00p 123882
05/05/2017 645.00p 645.00p 635.00p 642.50p 31900
04/05/2017 635.00p 644.50p 629.54p 642.00p 103637
03/05/2017 626.00p 634.00p 624.33p 634.00p 332098
02/05/2017 626.00p 626.50p 622.50p 626.00p 101326
28/04/2017 627.00p 627.00p 615.50p 621.00p 76890
27/04/2017 620.50p 624.50p 618.00p 624.00p 83451
26/04/2017 612.00p 623.00p 612.00p 618.50p 66359
25/04/2017 630.00p 630.00p 612.50p 620.00p 79355
24/04/2017 627.00p 628.50p 622.52p 625.00p 85217
21/04/2017 627.00p 627.00p 620.50p 623.50p 101931
20/04/2017 627.00p 627.00p 615.50p 620.00p 89692
19/04/2017 622.00p 627.00p 618.50p 620.00p 154259
18/04/2017 622.00p 622.50p 617.50p 622.50p 87370
13/04/2017 617.00p 621.50p 612.67p 621.50p 127252
12/04/2017 601.00p 616.00p 598.99p 616.00p 149615
11/04/2017 600.00p 602.50p 598.00p 602.50p 132397
10/04/2017 599.00p 600.50p 596.50p 598.50p 87050
07/04/2017 597.50p 603.00p 594.50p 596.50p 89072
06/04/2017 600.00p 600.00p 592.00p 594.00p 174138
05/04/2017 595.00p 599.00p 588.50p 597.50p 79830
04/04/2017 587.00p 600.00p 585.50p 588.50p 104672
03/04/2017 580.50p 587.00p 574.00p 586.00p 115654
31/03/2017 574.50p 582.00p 573.00p 579.00p 164450
30/03/2017 578.00p 585.00p 573.00p 581.00p 133767
29/03/2017 568.50p 579.00p 557.50p 579.00p 76517
28/03/2017 545.00p 568.00p 545.00p 568.00p 183747
27/03/2017 542.00p 551.00p 540.00p 547.50p 103571
24/03/2017 545.50p 548.67p 540.00p 545.00p 140146
23/03/2017 540.00p 549.50p 540.00p 545.50p 116884
22/03/2017 547.00p 549.50p 540.00p 546.00p 74775
21/03/2017 567.00p 567.00p 544.50p 548.00p 83689
20/03/2017 566.00p 566.50p 557.00p 558.50p 66585
17/03/2017 562.00p 566.00p 550.00p 566.00p 95414
16/03/2017 561.50p 561.86p 555.50p 558.50p 76825
15/03/2017 562.00p 562.00p 552.00p 559.00p 39137
14/03/2017 557.00p 559.50p 554.00p 559.50p 56696
13/03/2017 559.50p 559.50p 553.50p 556.00p 58408
10/03/2017 557.00p 559.00p 553.00p 558.00p 106705
09/03/2017 560.00p 561.50p 551.00p 555.00p 51119
08/03/2017 567.50p 568.00p 557.50p 560.00p 108869
07/03/2017 554.00p 567.50p 554.00p 567.50p 63426
06/03/2017 560.00p 560.00p 548.00p 559.00p 71874
03/03/2017 546.00p 558.00p 543.50p 558.00p 111911
02/03/2017 527.50p 547.50p 527.50p 545.00p 296890
01/03/2017 523.00p 535.00p 520.50p 535.00p 91849
28/02/2017 521.00p 523.50p 518.00p 521.00p 128024
27/02/2017 524.00p 524.00p 517.23p 519.50p 117961
24/02/2017 518.50p 518.50p 514.50p 518.00p 65855
23/02/2017 524.00p 525.00p 519.00p 519.50p 71355
22/02/2017 520.00p 525.50p 520.00p 521.50p 200987
21/02/2017 521.00p 524.50p 518.50p 521.50p 123211
20/02/2017 522.50p 522.96p 518.50p 519.00p 64224
17/02/2017 524.00p 524.00p 518.00p 521.00p 97212
16/02/2017 522.50p 523.75p 510.00p 517.50p 112322
15/02/2017 523.00p 523.00p 519.00p 520.50p 117128
14/02/2017 524.00p 524.50p 514.00p 522.00p 114930
13/02/2017 519.50p 524.00p 515.50p 524.00p 120983
10/02/2017 519.50p 521.50p 509.50p 520.50p 148915
09/02/2017 520.00p 523.00p 515.00p 518.50p 108133
08/02/2017 518.00p 519.00p 514.00p 518.00p 261623
07/02/2017 509.50p 519.00p 509.50p 517.00p 94564
06/02/2017 515.00p 515.00p 508.50p 510.50p 122935
03/02/2017 512.00p 513.00p 505.00p 510.00p 178328
02/02/2017 513.00p 513.50p 509.00p 510.50p 226843
01/02/2017 505.00p 516.50p 501.53p 510.00p 248407
31/01/2017 501.00p 503.00p 498.70p 502.00p 154247
30/01/2017 509.00p 509.00p 498.70p 499.90p 52576
27/01/2017 509.00p 509.00p 495.10p 502.00p 195340
26/01/2017 501.00p 503.00p 497.30p 498.90p 676208
25/01/2017 507.00p 507.00p 501.00p 501.00p 307146
24/01/2017 507.00p 508.00p 501.00p 504.50p 948180
23/01/2017 506.00p 511.00p 503.00p 504.50p 61745
20/01/2017 510.50p 511.50p 505.84p 507.50p 42899
19/01/2017 519.00p 519.00p 509.00p 511.00p 123774
18/01/2017 506.50p 520.00p 506.50p 513.50p 51301
17/01/2017 506.50p 513.50p 505.50p 510.00p 74690
16/01/2017 507.00p 516.00p 505.50p 510.00p 53721
13/01/2017 516.00p 517.50p 506.50p 511.00p 139873
12/01/2017 501.00p 509.50p 501.00p 505.00p 58715
11/01/2017 503.50p 509.74p 503.50p 506.00p 49021
10/01/2017 517.50p 517.50p 504.00p 505.00p 39577

*Close Price adjusted for both dividends and splits