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
28/04/2014 615.50p 620.00p 615.50p 616.00p 105450
25/04/2014 612.00p 619.00p 612.00p 616.00p 65981
24/04/2014 617.50p 618.83p 613.37p 614.50p 58324
23/04/2014 610.00p 622.00p 610.00p 615.50p 27593
22/04/2014 610.00p 613.00p 606.10p 610.50p 75019
17/04/2014 606.00p 607.90p 600.75p 602.00p 120905
16/04/2014 604.00p 610.00p 602.00p 602.00p 13179
15/04/2014 595.50p 611.09p 595.50p 604.00p 18926
14/04/2014 618.00p 618.00p 596.00p 601.00p 55181
11/04/2014 622.00p 628.50p 611.00p 617.00p 25065
10/04/2014 635.50p 636.50p 614.00p 625.00p 42961
09/04/2014 635.00p 641.00p 627.10p 633.50p 31806
08/04/2014 629.50p 637.00p 625.00p 635.50p 51487
07/04/2014 625.00p 637.00p 621.50p 633.00p 72942
04/04/2014 626.50p 630.00p 620.20p 627.00p 29487
03/04/2014 627.00p 636.15p 620.77p 623.50p 37055
02/04/2014 620.00p 630.00p 611.05p 629.50p 52941
01/04/2014 608.50p 620.00p 603.00p 617.00p 46517
31/03/2014 613.00p 613.00p 600.50p 610.00p 97652
28/03/2014 610.00p 613.36p 600.00p 610.50p 55688
27/03/2014 613.50p 614.85p 600.00p 601.50p 35839
26/03/2014 599.50p 616.50p 594.50p 616.50p 144086
25/03/2014 590.00p 600.00p 590.00p 594.50p 81315
24/03/2014 585.00p 590.00p 577.00p 582.00p 43867
21/03/2014 578.00p 585.00p 564.57p 578.50p 70550
20/03/2014 583.00p 587.00p 578.00p 578.00p 28396
19/03/2014 577.00p 593.00p 577.00p 584.50p 23923
18/03/2014 595.00p 595.00p 567.51p 581.00p 40733
17/03/2014 588.50p 592.50p 585.00p 585.00p 26658
14/03/2014 585.00p 594.50p 584.01p 588.50p 66729
13/03/2014 598.50p 600.00p 585.00p 588.50p 32285
12/03/2014 598.50p 602.50p 594.00p 594.00p 61206
11/03/2014 598.00p 601.58p 595.00p 596.50p 31362
10/03/2014 615.00p 615.00p 510.13p 597.00p 44323
07/03/2014 605.00p 615.00p 605.00p 607.00p 19884
06/03/2014 605.50p 610.50p 605.00p 610.50p 23148
05/03/2014 612.00p 614.00p 607.50p 609.50p 15807
04/03/2014 609.00p 615.00p 605.00p 615.00p 50761
03/03/2014 612.00p 616.00p 601.50p 608.00p 149181
28/02/2014 611.50p 620.00p 607.10p 616.00p 28410
27/02/2014 610.00p 615.50p 607.00p 611.00p 166649
26/02/2014 611.00p 617.00p 610.00p 613.00p 16909
25/02/2014 615.00p 618.00p 611.00p 611.00p 56215
24/02/2014 613.50p 622.00p 613.00p 617.00p 18220
21/02/2014 612.00p 622.00p 612.00p 616.00p 25660
20/02/2014 614.00p 617.00p 612.00p 616.00p 320149
19/02/2014 614.00p 624.50p 610.37p 614.50p 24363
18/02/2014 618.00p 622.00p 614.52p 617.50p 29349
17/02/2014 631.00p 631.00p 611.05p 620.00p 103690
14/02/2014 605.50p 628.44p 602.93p 613.00p 61374
13/02/2014 608.50p 613.50p 605.50p 609.50p 36410
12/02/2014 613.50p 617.50p 612.00p 613.00p 19043
11/02/2014 613.50p 620.00p 613.08p 617.50p 47699
10/02/2014 608.50p 626.00p 608.50p 620.00p 54151
07/02/2014 623.00p 623.00p 616.23p 622.00p 26380
06/02/2014 620.00p 623.00p 617.00p 623.00p 30528
05/02/2014 605.50p 618.50p 605.11p 617.50p 17553
04/02/2014 606.00p 612.00p 606.00p 612.00p 22057
03/02/2014 607.50p 616.00p 607.50p 609.50p 354446
31/01/2014 622.00p 625.00p 607.44p 610.00p 269309
30/01/2014 609.50p 622.00p 601.50p 615.50p 131002
29/01/2014 610.00p 622.00p 595.60p 622.00p 23026
28/01/2014 605.50p 625.00p 598.50p 604.50p 37424
27/01/2014 610.00p 614.50p 579.25p 614.00p 23733
24/01/2014 603.00p 618.00p 594.00p 605.00p 38259
23/01/2014 600.00p 618.00p 600.00p 614.00p 58730
22/01/2014 603.00p 626.00p 590.50p 609.50p 34265
21/01/2014 583.50p 602.12p 583.50p 597.00p 38140
20/01/2014 575.00p 595.25p 575.00p 590.00p 44970
17/01/2014 575.00p 590.00p 575.00p 582.50p 40029
16/01/2014 582.50p 592.50p 576.00p 588.00p 60987
15/01/2014 583.00p 587.00p 580.01p 585.00p 28505
14/01/2014 580.50p 587.00p 580.00p 585.00p 71274
13/01/2014 580.50p 587.00p 572.50p 586.50p 33990
10/01/2014 572.00p 588.50p 565.50p 588.50p 40183
09/01/2014 574.50p 591.00p 572.00p 572.50p 35577
08/01/2014 585.50p 587.50p 574.50p 578.50p 80397
07/01/2014 579.00p 590.00p 579.00p 587.50p 25733
06/01/2014 585.50p 587.00p 579.00p 579.00p 38825
03/01/2014 585.00p 587.00p 576.14p 586.00p 20714
02/01/2014 573.00p 587.00p 566.00p 585.00p 25519
31/12/2013 566.50p 574.12p 566.00p 566.00p 5871
30/12/2013 582.00p 582.00p 556.80p 566.00p 20470
27/12/2013 572.50p 583.00p 569.00p 579.50p 20202
24/12/2013 567.00p 572.00p 561.37p 572.00p 9246
23/12/2013 576.00p 576.00p 566.00p 569.50p 12176
20/12/2013 577.00p 592.50p 566.02p 575.50p 77308
19/12/2013 560.00p 590.00p 560.00p 581.50p 43512
18/12/2013 569.50p 575.00p 567.76p 571.50p 20533
17/12/2013 563.00p 575.00p 563.00p 571.50p 58057
16/12/2013 561.00p 569.35p 560.00p 565.50p 39195
13/12/2013 561.50p 572.85p 561.50p 565.00p 55211
12/12/2013 560.00p 567.50p 560.00p 565.50p 50535
11/12/2013 559.00p 567.49p 557.50p 563.00p 31976
10/12/2013 554.00p 571.50p 552.00p 563.00p 60801
09/12/2013 559.00p 562.00p 553.50p 557.00p 29823
06/12/2013 545.00p 562.00p 539.50p 562.00p 48358
05/12/2013 540.00p 554.50p 537.00p 544.00p 46700
04/12/2013 541.50p 548.50p 533.00p 543.50p 23374
03/12/2013 539.00p 544.00p 533.00p 544.00p 30858
02/12/2013 554.50p 557.00p 534.50p 539.50p 64469
29/11/2013 549.00p 556.50p 545.50p 552.00p 240224
28/11/2013 543.00p 555.00p 543.00p 545.50p 55825
27/11/2013 550.50p 550.50p 543.50p 547.50p 17425
26/11/2013 550.00p 552.50p 547.50p 547.50p 35029
25/11/2013 553.50p 560.50p 548.00p 548.00p 27095
22/11/2013 544.00p 552.00p 544.00p 549.50p 53325
21/11/2013 547.00p 554.50p 538.50p 545.00p 54848
20/11/2013 536.00p 546.50p 532.16p 546.50p 18353
19/11/2013 534.00p 542.00p 529.50p 539.50p 18971
18/11/2013 530.00p 540.00p 527.20p 537.50p 59478
15/11/2013 529.50p 535.00p 527.50p 531.00p 53333
14/11/2013 525.00p 529.50p 519.75p 528.00p 58929
13/11/2013 519.00p 524.75p 518.50p 523.00p 91695
12/11/2013 521.00p 525.00p 515.00p 521.50p 108184
11/11/2013 520.00p 521.50p 518.00p 520.00p 138012
08/11/2013 517.00p 526.00p 517.00p 520.00p 136887
07/11/2013 520.00p 521.50p 518.50p 520.00p 60353
06/11/2013 524.50p 525.00p 519.16p 520.00p 95561
05/11/2013 525.00p 527.50p 520.00p 525.00p 32418
04/11/2013 521.00p 529.50p 521.00p 527.50p 34373
01/11/2013 521.50p 526.50p 515.00p 522.00p 41889
31/10/2013 526.50p 530.00p 515.00p 523.50p 65684
30/10/2013 526.00p 530.00p 519.50p 529.50p 33438
29/10/2013 515.00p 530.00p 512.00p 528.00p 80611
28/10/2013 520.00p 527.50p 492.93p 502.00p 46421
25/10/2013 535.00p 535.00p 520.00p 520.00p 24871
24/10/2013 525.50p 527.50p 523.50p 523.50p 34024
23/10/2013 524.50p 531.50p 522.00p 527.00p 36640
22/10/2013 526.00p 537.40p 520.00p 527.00p 20121
21/10/2013 516.00p 535.00p 516.00p 528.00p 187375
18/10/2013 521.50p 522.42p 516.50p 516.50p 20322
17/10/2013 522.00p 522.00p 517.28p 522.00p 76423
16/10/2013 519.00p 523.50p 515.00p 521.50p 18993
15/10/2013 521.50p 524.50p 517.00p 521.00p 18258
14/10/2013 526.00p 526.00p 518.00p 520.50p 19031
11/10/2013 519.00p 523.00p 514.50p 520.50p 26117
10/10/2013 519.50p 524.00p 517.50p 522.00p 128572
09/10/2013 517.50p 530.00p 513.53p 520.00p 75020
08/10/2013 517.50p 522.50p 514.00p 514.00p 14677
07/10/2013 519.50p 519.50p 513.00p 517.00p 61277
04/10/2013 523.50p 523.50p 519.50p 519.50p 27200
03/10/2013 523.50p 526.00p 512.00p 520.00p 166761
02/10/2013 524.50p 533.00p 523.50p 526.00p 17390
01/10/2013 524.50p 528.50p 521.50p 526.50p 175038
30/09/2013 520.50p 530.00p 517.73p 527.50p 362099
27/09/2013 524.00p 530.00p 518.00p 526.00p 169350
26/09/2013 528.00p 537.50p 527.52p 530.00p 157538
25/09/2013 539.50p 539.50p 529.00p 529.00p 31363
24/09/2013 537.00p 541.50p 522.00p 541.50p 138705
23/09/2013 510.00p 537.50p 510.00p 522.00p 72178
20/09/2013 533.00p 539.50p 525.00p 525.00p 146576
19/09/2013 538.00p 548.00p 530.00p 536.00p 67379
18/09/2013 536.50p 538.00p 533.00p 536.00p 78234
17/09/2013 543.50p 551.00p 535.00p 538.00p 43761
16/09/2013 538.50p 550.50p 538.50p 544.00p 9678
13/09/2013 540.00p 545.00p 536.00p 538.00p 19024
12/09/2013 544.00p 551.00p 538.00p 541.50p 87517
11/09/2013 560.00p 560.00p 544.00p 546.50p 27659
10/09/2013 549.00p 552.00p 545.00p 547.00p 24644
09/09/2013 540.50p 552.00p 536.33p 552.00p 93365
06/09/2013 539.00p 550.00p 537.00p 542.50p 108633
05/09/2013 545.00p 546.50p 537.00p 543.50p 69348
04/09/2013 537.00p 550.00p 537.00p 548.50p 28963
03/09/2013 539.00p 550.00p 539.00p 550.00p 38046
02/09/2013 537.50p 553.50p 531.50p 541.00p 18980
30/08/2013 565.00p 565.00p 540.00p 540.00p 18586
29/08/2013 550.00p 562.30p 549.00p 554.00p 77586
28/08/2013 557.00p 563.50p 549.00p 553.50p 83004
27/08/2013 565.00p 570.00p 549.00p 563.50p 31388
23/08/2013 560.00p 575.00p 556.50p 564.00p 10459
22/08/2013 567.00p 575.00p 561.00p 567.00p 210705
21/08/2013 556.00p 580.00p 556.00p 569.50p 633462
20/08/2013 561.50p 565.50p 557.50p 565.00p 141045
19/08/2013 564.00p 569.50p 552.00p 557.50p 32507
16/08/2013 557.50p 559.50p 549.00p 556.00p 164766
15/08/2013 570.50p 583.00p 555.50p 555.50p 110042
14/08/2013 577.00p 581.00p 569.00p 574.50p 80867
13/08/2013 576.50p 584.00p 570.00p 578.00p 48755
12/08/2013 579.00p 587.00p 571.00p 577.00p 53375
09/08/2013 570.00p 587.00p 570.00p 580.00p 61559
08/08/2013 562.50p 578.00p 557.03p 577.00p 421157
07/08/2013 564.00p 570.00p 561.92p 566.50p 248263
06/08/2013 563.00p 570.00p 559.00p 568.00p 294641
05/08/2013 557.00p 569.00p 557.00p 566.00p 64509
02/08/2013 557.50p 563.00p 548.55p 560.00p 19899
01/08/2013 549.00p 560.00p 538.00p 554.00p 37882
31/07/2013 546.50p 550.00p 538.00p 541.00p 24974
30/07/2013 542.00p 547.50p 538.95p 545.00p 43081
29/07/2013 536.00p 542.00p 529.00p 542.00p 699948
26/07/2013 537.00p 540.80p 462.80p 532.00p 52406
25/07/2013 560.00p 564.87p 535.00p 535.00p 64344
24/07/2013 565.00p 569.00p 557.00p 557.50p 37859
23/07/2013 570.00p 576.00p 557.00p 569.00p 48086
22/07/2013 545.00p 580.00p 545.00p 570.00p 43115
19/07/2013 547.50p 570.00p 545.00p 546.00p 67548
18/07/2013 521.50p 555.00p 521.50p 554.00p 70175
17/07/2013 520.00p 530.00p 518.50p 530.00p 59812
16/07/2013 520.00p 525.00p 508.00p 522.50p 198284
15/07/2013 520.00p 523.85p 515.74p 521.50p 24011

*Close Price adjusted for both dividends and splits