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
09/01/2017 509.00p 515.50p 502.00p 505.00p 141674
06/01/2017 509.00p 509.00p 498.60p 502.00p 96284
05/01/2017 511.50p 513.00p 505.50p 506.00p 118807
04/01/2017 512.50p 512.50p 504.00p 510.50p 50260
03/01/2017 503.00p 511.00p 500.26p 511.00p 63852
30/12/2016 502.00p 502.50p 498.10p 501.50p 24753
29/12/2016 503.00p 503.00p 497.70p 499.40p 35198
28/12/2016 500.00p 501.33p 492.50p 498.50p 17543
23/12/2016 496.20p 500.50p 496.20p 499.50p 443571
22/12/2016 492.70p 496.70p 488.50p 493.60p 792715
21/12/2016 489.50p 490.90p 480.00p 483.10p 58680
20/12/2016 494.20p 494.20p 481.80p 485.00p 39364
19/12/2016 480.00p 490.80p 480.00p 486.50p 20550
16/12/2016 481.90p 491.60p 481.90p 485.90p 158642
15/12/2016 495.00p 495.00p 485.70p 488.00p 154800
14/12/2016 497.00p 497.00p 480.00p 485.00p 132022
13/12/2016 487.90p 496.90p 483.30p 484.80p 70804
12/12/2016 483.80p 493.60p 482.00p 492.50p 1241570
09/12/2016 492.00p 492.00p 479.27p 485.30p 137437
08/12/2016 494.80p 494.80p 479.70p 482.40p 1010729
07/12/2016 490.00p 499.80p 486.40p 488.50p 120881
06/12/2016 494.90p 498.90p 489.00p 494.20p 1058026
05/12/2016 502.00p 502.00p 490.00p 495.80p 75406
02/12/2016 490.20p 499.60p 488.30p 498.10p 824130
01/12/2016 503.00p 503.00p 494.39p 496.90p 428776
30/11/2016 498.30p 503.10p 497.70p 502.00p 70630
29/11/2016 499.40p 499.50p 494.20p 498.30p 115152
28/11/2016 500.00p 500.00p 491.40p 494.50p 48211
25/11/2016 493.50p 495.40p 489.90p 495.40p 91291
24/11/2016 500.00p 500.00p 489.27p 492.30p 45770
23/11/2016 491.80p 497.20p 487.20p 492.20p 221962
22/11/2016 500.00p 500.00p 488.50p 490.00p 94101
21/11/2016 492.40p 493.95p 487.90p 487.90p 227677
18/11/2016 491.50p 497.80p 490.40p 495.80p 37264
17/11/2016 488.30p 492.80p 485.74p 491.20p 42484
16/11/2016 500.50p 502.23p 486.90p 488.10p 130054
15/11/2016 512.50p 514.50p 498.10p 499.80p 103956
14/11/2016 510.50p 517.50p 505.50p 506.00p 45804
11/11/2016 511.50p 513.50p 507.50p 510.00p 271864
10/11/2016 496.00p 520.00p 496.00p 512.50p 1818249
09/11/2016 492.40p 506.00p 492.20p 505.00p 806359
08/11/2016 506.00p 506.00p 497.82p 498.60p 54341
07/11/2016 500.50p 505.00p 496.00p 502.50p 160248
04/11/2016 505.00p 505.00p 491.50p 497.80p 73615
03/11/2016 485.40p 502.50p 480.50p 497.00p 154072
02/11/2016 475.10p 484.80p 475.10p 483.10p 60711
01/11/2016 474.80p 480.80p 472.70p 476.50p 484508
31/10/2016 475.10p 488.00p 469.40p 471.30p 210481
28/10/2016 485.90p 487.50p 473.48p 483.30p 67846
27/10/2016 489.90p 490.41p 481.60p 485.40p 147103
26/10/2016 489.30p 489.30p 481.00p 485.00p 73667
25/10/2016 483.00p 489.10p 480.10p 483.10p 64176
24/10/2016 489.80p 495.00p 485.00p 488.00p 146559
21/10/2016 483.00p 492.40p 483.00p 489.20p 40431
20/10/2016 498.00p 498.00p 487.70p 491.50p 47493
19/10/2016 496.00p 504.00p 486.70p 489.90p 154881
18/10/2016 475.00p 494.62p 475.00p 490.50p 93579
17/10/2016 473.70p 490.00p 473.70p 486.40p 93734
14/10/2016 473.00p 487.50p 473.00p 487.10p 56964
13/10/2016 473.00p 483.60p 473.00p 481.00p 108126
12/10/2016 473.00p 486.75p 473.00p 482.40p 177322
11/10/2016 487.60p 487.60p 475.10p 480.70p 79573
10/10/2016 490.00p 490.00p 474.30p 474.30p 151964
07/10/2016 500.50p 504.50p 484.50p 485.90p 147532
06/10/2016 499.50p 503.50p 498.98p 502.00p 133097
05/10/2016 507.00p 508.00p 503.72p 504.00p 342818
04/10/2016 502.00p 514.50p 502.00p 503.00p 214299
03/10/2016 502.00p 510.50p 502.00p 508.50p 97158
30/09/2016 505.00p 513.50p 504.09p 513.00p 99743
29/09/2016 504.50p 516.00p 501.00p 514.50p 178415
28/09/2016 499.00p 514.00p 481.23p 504.50p 241000
27/09/2016 517.50p 523.50p 512.00p 518.00p 337844
26/09/2016 520.00p 523.00p 518.00p 522.50p 112827
23/09/2016 509.00p 524.50p 508.00p 522.00p 215834
22/09/2016 507.00p 512.00p 504.99p 507.50p 173773
21/09/2016 501.00p 510.00p 501.00p 509.00p 253518
20/09/2016 503.00p 508.50p 502.62p 507.00p 240284
19/09/2016 505.50p 507.50p 497.00p 507.00p 235617
16/09/2016 501.00p 507.70p 500.00p 505.00p 179662
15/09/2016 502.00p 507.00p 500.00p 506.00p 63765
14/09/2016 505.00p 510.00p 500.50p 503.50p 118985
13/09/2016 499.00p 514.00p 499.00p 511.00p 168974
12/09/2016 501.00p 510.82p 500.50p 504.00p 117637
09/09/2016 506.50p 511.00p 505.00p 505.50p 72310
08/09/2016 504.50p 512.00p 504.50p 510.00p 89198
07/09/2016 499.00p 510.14p 499.00p 507.50p 86308
06/09/2016 499.00p 509.50p 499.00p 505.00p 80252
05/09/2016 507.00p 510.00p 499.00p 506.50p 46482
02/09/2016 504.50p 520.00p 503.00p 509.00p 102172
01/09/2016 512.00p 517.50p 506.50p 507.50p 53705
31/08/2016 510.50p 514.00p 504.50p 507.50p 47839
30/08/2016 514.50p 515.00p 505.00p 514.00p 262798
26/08/2016 504.50p 518.00p 504.50p 513.00p 29999
25/08/2016 519.50p 519.50p 511.00p 514.50p 87563
24/08/2016 512.00p 522.00p 493.78p 515.00p 147158
23/08/2016 515.00p 527.00p 512.50p 513.00p 422370
22/08/2016 512.50p 514.50p 506.47p 513.00p 37752
19/08/2016 509.50p 518.65p 509.00p 512.50p 63579
18/08/2016 507.00p 519.00p 507.00p 514.00p 24648
17/08/2016 515.00p 517.50p 513.00p 514.00p 29093
16/08/2016 511.50p 518.00p 511.00p 515.00p 81764
15/08/2016 517.00p 517.00p 508.00p 513.50p 101936
12/08/2016 515.00p 517.00p 510.00p 513.50p 115771
11/08/2016 520.00p 530.00p 515.00p 526.50p 57795
10/08/2016 512.50p 524.00p 512.50p 517.00p 64329
09/08/2016 520.50p 529.80p 516.50p 527.00p 58526
08/08/2016 512.50p 521.94p 512.50p 518.50p 115355
05/08/2016 518.50p 531.50p 512.50p 514.50p 171158
04/08/2016 514.50p 526.50p 513.50p 526.50p 111686
03/08/2016 510.00p 526.00p 507.00p 521.00p 2724875
02/08/2016 530.50p 534.39p 510.00p 512.50p 192714
01/08/2016 530.50p 542.50p 530.50p 536.00p 38117
29/07/2016 534.00p 546.50p 534.00p 540.00p 45095
28/07/2016 539.50p 549.03p 539.50p 547.00p 79283
27/07/2016 539.00p 544.89p 530.00p 542.00p 61807
26/07/2016 543.00p 543.85p 530.69p 539.00p 66484
25/07/2016 537.00p 544.00p 527.00p 534.00p 70199
22/07/2016 546.50p 546.50p 524.50p 529.50p 57806
21/07/2016 535.50p 537.00p 528.00p 531.00p 51272
20/07/2016 528.00p 547.00p 523.00p 535.50p 113195
19/07/2016 521.00p 529.50p 517.50p 522.50p 41572
18/07/2016 518.50p 530.50p 513.00p 524.00p 52283
15/07/2016 516.00p 519.50p 507.50p 515.00p 31040
14/07/2016 527.00p 529.50p 508.50p 520.00p 77830
13/07/2016 537.00p 537.00p 515.62p 520.00p 88639
12/07/2016 529.50p 538.00p 526.00p 529.50p 70173
11/07/2016 505.50p 532.00p 505.50p 528.50p 51553
08/07/2016 505.00p 530.00p 498.60p 518.50p 78103
07/07/2016 485.30p 502.50p 485.30p 496.50p 93901
06/07/2016 468.90p 487.50p 461.30p 481.10p 162344
05/07/2016 490.00p 490.00p 464.50p 468.00p 104194
04/07/2016 490.00p 490.00p 472.50p 478.50p 112653
01/07/2016 487.80p 490.00p 470.50p 483.30p 114335
30/06/2016 490.00p 490.00p 471.70p 484.20p 119252
29/06/2016 456.50p 490.00p 456.50p 478.60p 152843
28/06/2016 468.90p 473.99p 459.30p 460.20p 100185
27/06/2016 491.40p 494.59p 455.30p 455.30p 172479
24/06/2016 485.00p 511.50p 468.10p 497.30p 117579
23/06/2016 521.50p 529.50p 510.50p 524.00p 43927
22/06/2016 516.00p 525.50p 512.50p 520.00p 63015
21/06/2016 508.50p 530.00p 508.50p 529.50p 718600
20/06/2016 521.50p 521.50p 511.00p 516.50p 48713
17/06/2016 504.50p 517.50p 491.60p 509.00p 180505
16/06/2016 501.50p 512.50p 493.00p 494.90p 185889
15/06/2016 521.00p 521.00p 498.04p 500.00p 165610
14/06/2016 525.00p 528.50p 508.26p 513.00p 111337
13/06/2016 522.00p 528.00p 517.50p 524.00p 61007
10/06/2016 527.00p 527.00p 519.42p 522.50p 51218
09/06/2016 532.00p 532.00p 520.50p 525.00p 62224
08/06/2016 532.00p 532.00p 522.50p 524.00p 21477
07/06/2016 532.00p 532.00p 525.00p 526.00p 77124
06/06/2016 531.00p 534.00p 517.50p 526.00p 79243
03/06/2016 538.00p 541.50p 531.00p 531.50p 28163
02/06/2016 531.00p 539.50p 531.00p 536.50p 27279
01/06/2016 544.50p 547.25p 532.00p 538.50p 70620
31/05/2016 543.00p 551.44p 536.50p 537.50p 62347
27/05/2016 542.50p 546.50p 541.50p 546.50p 34743
26/05/2016 544.00p 547.50p 540.00p 545.00p 60232
25/05/2016 544.00p 547.50p 535.50p 544.00p 97976
24/05/2016 541.00p 550.50p 535.00p 541.50p 90506
23/05/2016 555.00p 555.00p 534.00p 541.00p 76899
20/05/2016 551.00p 553.00p 542.00p 547.00p 83655
19/05/2016 545.00p 552.00p 544.50p 545.50p 100130
18/05/2016 537.50p 550.00p 533.00p 546.00p 86949
17/05/2016 543.00p 545.00p 533.00p 542.00p 66226
16/05/2016 536.50p 541.00p 530.74p 535.50p 68262
13/05/2016 538.00p 543.00p 529.76p 536.50p 153998
12/05/2016 540.00p 552.00p 530.50p 533.50p 50602
11/05/2016 542.00p 552.50p 533.57p 552.50p 108972
10/05/2016 552.00p 552.00p 532.50p 532.50p 56756
09/05/2016 542.00p 545.00p 540.00p 543.00p 50820
06/05/2016 548.00p 548.00p 535.00p 535.00p 69907
05/05/2016 558.00p 566.50p 533.58p 536.00p 101860
04/05/2016 558.00p 565.50p 554.50p 562.50p 57557
03/05/2016 564.50p 576.50p 559.00p 562.50p 63847
29/04/2016 603.50p 611.25p 559.50p 559.50p 115293
28/04/2016 605.50p 614.50p 600.00p 614.50p 86312
27/04/2016 592.00p 611.50p 554.08p 609.00p 176694
26/04/2016 580.00p 592.00p 576.50p 592.00p 61297
25/04/2016 559.50p 590.00p 553.00p 590.00p 88581
22/04/2016 548.00p 568.25p 548.00p 560.00p 69201
21/04/2016 547.50p 557.00p 543.25p 555.00p 4804062
20/04/2016 545.00p 556.00p 545.00p 554.00p 38881
19/04/2016 537.00p 554.50p 537.00p 550.00p 38127
18/04/2016 537.00p 542.00p 535.45p 540.00p 26136
15/04/2016 532.50p 553.50p 532.50p 540.50p 53491
14/04/2016 540.50p 545.50p 532.63p 540.00p 49174
13/04/2016 532.50p 536.00p 531.50p 536.00p 41290
12/04/2016 530.50p 535.00p 527.00p 533.00p 50429
11/04/2016 535.00p 535.00p 529.00p 529.00p 26827
08/04/2016 523.00p 535.00p 523.00p 535.00p 51020
07/04/2016 529.00p 529.00p 523.50p 527.00p 48254
06/04/2016 522.00p 532.00p 522.00p 527.00p 72615
05/04/2016 528.00p 529.88p 522.00p 523.00p 40730
04/04/2016 532.00p 532.00p 522.00p 526.00p 70054
01/04/2016 530.00p 531.50p 523.00p 526.50p 51277
31/03/2016 530.00p 535.00p 524.00p 530.00p 90583
30/03/2016 516.00p 539.00p 516.00p 536.50p 92873
29/03/2016 519.50p 527.50p 516.00p 520.50p 148515
24/03/2016 521.50p 523.06p 513.00p 519.00p 75873

*Close Price adjusted for both dividends and splits