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
10/04/2012 382.00p 389.17p 379.00p 380.33p 62742
05/04/2012 380.33p 390.00p 377.73p 382.33p 83313
04/04/2012 383.00p 392.00p 378.33p 378.33p 71112
03/04/2012 380.67p 389.67p 380.67p 381.67p 140478
02/04/2012 393.67p 393.67p 376.33p 378.33p 156987
30/03/2012 403.33p 404.06p 393.67p 393.67p 29670
29/03/2012 414.00p 415.11p 396.33p 399.67p 48174
28/03/2012 412.33p 415.00p 410.00p 410.00p 29982
27/03/2012 411.33p 418.66p 409.17p 411.00p 25191
26/03/2012 412.00p 412.00p 405.67p 409.33p 190671
23/03/2012 411.33p 412.00p 402.67p 406.67p 71052
22/03/2012 412.67p 413.00p 405.67p 406.00p 62157
21/03/2012 406.67p 412.33p 406.58p 407.33p 19863
20/03/2012 416.33p 416.33p 406.00p 407.33p 46767
19/03/2012 411.67p 416.67p 406.00p 416.67p 77826
16/03/2012 396.33p 415.00p 396.33p 415.00p 175431
15/03/2012 409.33p 409.33p 395.00p 397.33p 57990
14/03/2012 405.67p 408.67p 400.54p 402.67p 91140
13/03/2012 395.00p 403.33p 392.33p 401.67p 118047
12/03/2012 387.33p 391.00p 385.67p 390.00p 43803
09/03/2012 388.00p 388.92p 385.01p 385.67p 52968
08/03/2012 396.00p 398.33p 383.67p 385.67p 70938
07/03/2012 390.67p 395.00p 388.24p 392.67p 56868
06/03/2012 396.67p 396.67p 386.33p 388.67p 119679
05/03/2012 395.67p 395.88p 387.33p 389.33p 35547
02/03/2012 393.00p 399.17p 388.67p 393.33p 31575
01/03/2012 399.33p 400.13p 395.00p 396.00p 34644
29/02/2012 400.00p 400.42p 397.50p 397.67p 27930
28/02/2012 407.00p 407.00p 395.00p 397.67p 54435
27/02/2012 408.00p 409.08p 400.41p 404.00p 45501
24/02/2012 406.00p 410.00p 406.00p 408.33p 48075
23/02/2012 410.00p 413.33p 405.00p 413.33p 36738
22/02/2012 410.00p 410.33p 406.33p 408.33p 30624
21/02/2012 402.67p 407.33p 400.00p 407.33p 51063
20/02/2012 404.33p 405.00p 400.00p 401.00p 372189
17/02/2012 405.33p 405.33p 400.00p 400.00p 48564
16/02/2012 402.67p 406.67p 400.00p 400.00p 32451
15/02/2012 409.00p 412.10p 406.00p 407.00p 61797
14/02/2012 415.33p 415.33p 405.67p 409.33p 78633
13/02/2012 416.67p 418.71p 413.33p 415.33p 19830
10/02/2012 415.00p 418.00p 413.33p 417.67p 24714
09/02/2012 422.67p 424.19p 413.80p 418.33p 51090
08/02/2012 417.33p 422.33p 415.00p 415.00p 18840
07/02/2012 420.33p 421.53p 416.00p 420.00p 49902
06/02/2012 417.00p 424.33p 417.00p 420.33p 12699
03/02/2012 422.67p 425.00p 418.67p 420.00p 81324
02/02/2012 416.33p 425.00p 413.67p 425.00p 67023
01/02/2012 403.33p 416.67p 403.33p 416.67p 51036
31/01/2012 411.00p 420.00p 400.00p 400.00p 76875
30/01/2012 420.33p 423.33p 406.67p 406.67p 74247
27/01/2012 420.67p 423.00p 410.00p 410.00p 66516
26/01/2012 413.33p 433.33p 412.33p 419.33p 101367
25/01/2012 409.67p 413.33p 405.67p 407.67p 17343
24/01/2012 414.67p 422.17p 405.67p 408.33p 62862
23/01/2012 418.00p 425.00p 413.36p 424.67p 22863
20/01/2012 419.00p 430.00p 413.90p 414.67p 48621
19/01/2012 410.33p 430.00p 408.04p 409.67p 93297
18/01/2012 402.00p 411.67p 400.03p 411.67p 39048
17/01/2012 403.00p 406.67p 398.33p 405.00p 18174
16/01/2012 403.33p 403.33p 393.33p 393.33p 15888
13/01/2012 396.00p 403.33p 394.88p 398.00p 10560
12/01/2012 391.33p 400.00p 390.00p 399.67p 24864
11/01/2012 400.00p 400.00p 392.00p 392.00p 22731
10/01/2012 402.33p 403.72p 390.95p 395.67p 34743
09/01/2012 400.00p 409.33p 398.33p 400.67p 33957
06/01/2012 415.33p 415.33p 395.00p 407.67p 49407
05/01/2012 418.33p 419.67p 405.33p 405.33p 40719
04/01/2012 416.67p 419.67p 410.33p 414.33p 16491
03/01/2012 409.33p 418.67p 406.00p 416.67p 24789
30/12/2011 409.00p 412.50p 404.33p 404.33p 8016
29/12/2011 407.67p 410.33p 405.33p 406.67p 29289
28/12/2011 405.00p 416.06p 405.00p 410.33p 13602
23/12/2011 412.33p 414.40p 406.67p 406.67p 12207
22/12/2011 413.00p 413.33p 406.18p 412.33p 14478
21/12/2011 406.67p 410.67p 406.33p 406.67p 27471
20/12/2011 410.33p 411.73p 406.67p 406.67p 36789
19/12/2011 401.67p 414.33p 391.67p 406.67p 43506
16/12/2011 395.67p 410.67p 393.33p 410.67p 85317
15/12/2011 403.33p 403.33p 394.33p 394.33p 72834
14/12/2011 397.33p 405.00p 388.00p 405.00p 49380
13/12/2011 401.33p 405.33p 386.67p 386.67p 38814
12/12/2011 401.00p 407.67p 398.67p 398.67p 28443
09/12/2011 406.67p 410.00p 401.50p 404.00p 67026
08/12/2011 403.33p 407.94p 389.41p 405.00p 43338
07/12/2011 399.67p 400.67p 395.00p 395.00p 39867
06/12/2011 392.67p 395.00p 387.67p 394.00p 193872
05/12/2011 393.33p 396.67p 389.04p 389.33p 24702
02/12/2011 386.67p 394.00p 386.67p 392.33p 290496
01/12/2011 388.33p 393.67p 380.67p 387.00p 93867
30/11/2011 382.67p 387.33p 373.34p 384.00p 173235
29/11/2011 378.67p 392.67p 378.67p 382.67p 36069
28/11/2011 378.33p 388.00p 378.33p 385.33p 8067
25/11/2011 385.33p 385.33p 373.67p 373.67p 46464
24/11/2011 386.67p 389.00p 379.33p 381.33p 88653
23/11/2011 380.00p 387.33p 375.60p 385.33p 52605
22/11/2011 395.33p 395.33p 376.67p 376.67p 65076
21/11/2011 397.00p 400.00p 384.33p 384.33p 16674
18/11/2011 404.33p 404.33p 394.00p 396.67p 11484
17/11/2011 407.67p 409.00p 400.08p 402.00p 16257
16/11/2011 409.33p 409.33p 403.33p 406.67p 107649
15/11/2011 418.33p 422.00p 404.33p 404.33p 31029
14/11/2011 425.67p 426.67p 418.42p 423.33p 10524
11/11/2011 423.33p 425.67p 419.67p 419.67p 16104
10/11/2011 418.67p 428.33p 418.67p 422.33p 16233
09/11/2011 422.67p 426.67p 416.67p 425.33p 19890
08/11/2011 404.33p 422.67p 404.33p 421.67p 39840
07/11/2011 404.67p 408.33p 400.67p 408.33p 10839
04/11/2011 403.00p 406.00p 398.00p 404.33p 22362
03/11/2011 402.00p 404.00p 395.33p 398.00p 44907
02/11/2011 401.67p 412.67p 392.00p 400.00p 42912
01/11/2011 403.33p 410.33p 400.33p 401.67p 29793
31/10/2011 409.67p 416.67p 403.33p 403.33p 27639
28/10/2011 414.00p 416.67p 406.00p 414.33p 29064
27/10/2011 412.00p 412.33p 406.67p 410.00p 24522
26/10/2011 408.00p 412.67p 406.00p 406.00p 21228
25/10/2011 416.00p 416.00p 407.00p 411.67p 18009
24/10/2011 407.67p 414.70p 403.67p 408.67p 18237
21/10/2011 404.00p 405.80p 400.67p 403.33p 61080
20/10/2011 401.67p 404.33p 395.52p 400.00p 25896
19/10/2011 408.33p 409.67p 400.33p 401.67p 23862
18/10/2011 407.00p 407.00p 400.00p 400.33p 33102
17/10/2011 407.33p 409.67p 399.83p 409.67p 15594
14/10/2011 402.00p 408.67p 398.33p 407.33p 19095
13/10/2011 411.67p 411.67p 405.67p 405.67p 24366
12/10/2011 406.67p 413.00p 406.00p 408.33p 21678
11/10/2011 407.00p 409.67p 400.33p 406.00p 19884
10/10/2011 405.00p 407.00p 400.67p 401.00p 70002
07/10/2011 406.33p 407.67p 399.33p 405.00p 38034
06/10/2011 398.33p 408.67p 398.33p 404.00p 49299
05/10/2011 408.67p 408.67p 396.29p 396.67p 59268
04/10/2011 402.33p 409.13p 399.00p 406.33p 38169
03/10/2011 399.00p 409.67p 399.00p 408.00p 47805
30/09/2011 404.00p 407.67p 397.00p 397.00p 88998
29/09/2011 404.33p 408.67p 402.82p 405.00p 28683
28/09/2011 405.00p 408.33p 403.33p 408.33p 35181
27/09/2011 400.00p 408.67p 394.62p 403.33p 582636
26/09/2011 383.33p 396.00p 376.67p 396.00p 112254
23/09/2011 378.00p 386.33p 373.67p 385.00p 29883
22/09/2011 379.33p 386.33p 373.33p 377.67p 17028
21/09/2011 380.00p 386.67p 377.33p 380.00p 1416807
20/09/2011 383.67p 388.33p 379.67p 383.33p 38259
19/09/2011 379.67p 386.33p 379.67p 386.33p 8523
16/09/2011 382.00p 388.33p 380.00p 386.33p 108216
15/09/2011 378.67p 378.67p 371.67p 374.33p 73584
14/09/2011 378.33p 379.00p 368.67p 378.67p 40878
13/09/2011 375.00p 379.33p 370.00p 371.67p 108894
12/09/2011 375.00p 377.67p 370.33p 377.67p 29655
09/09/2011 385.33p 389.67p 380.00p 382.33p 175740
08/09/2011 382.33p 391.33p 381.33p 385.33p 147939
07/09/2011 380.33p 381.67p 375.00p 375.33p 20286
06/09/2011 370.00p 386.00p 368.09p 372.33p 64500
05/09/2011 376.00p 378.33p 363.33p 368.33p 48843
02/09/2011 385.67p 385.67p 377.33p 380.33p 40152
01/09/2011 379.33p 383.00p 377.67p 383.00p 44022
31/08/2011 384.00p 389.67p 377.00p 377.00p 33390
30/08/2011 395.67p 395.67p 380.67p 380.67p 30069
26/08/2011 389.00p 391.33p 386.67p 391.33p 18117
25/08/2011 385.67p 391.33p 385.33p 387.67p 18381
24/08/2011 385.33p 391.33p 385.33p 388.33p 36675
23/08/2011 391.67p 392.67p 386.33p 392.67p 22950
22/08/2011 394.33p 394.33p 384.33p 392.67p 13833
19/08/2011 383.67p 390.00p 380.00p 390.00p 48900
18/08/2011 405.00p 410.67p 386.67p 386.67p 29763
17/08/2011 385.33p 412.33p 385.33p 410.67p 189219
16/08/2011 387.67p 392.33p 385.33p 385.33p 138213
15/08/2011 383.33p 391.67p 380.00p 391.67p 28410
12/08/2011 367.00p 393.33p 365.33p 382.33p 66813
11/08/2011 347.00p 368.33p 347.00p 366.00p 56955
10/08/2011 372.33p 377.00p 343.67p 343.67p 101382
09/08/2011 379.67p 379.67p 362.67p 374.33p 80820
08/08/2011 392.67p 396.67p 378.33p 378.33p 27207
05/08/2011 393.33p 400.00p 386.56p 393.00p 66678
04/08/2011 406.67p 407.33p 393.33p 398.33p 37104
03/08/2011 409.67p 410.00p 400.67p 402.00p 12333
02/08/2011 412.33p 415.33p 408.67p 408.67p 54522
01/08/2011 429.33p 431.00p 410.33p 410.33p 25266
29/07/2011 427.33p 427.33p 424.00p 424.67p 85305
28/07/2011 428.00p 430.00p 424.45p 428.33p 23952
27/07/2011 434.33p 437.67p 431.67p 434.00p 77085
26/07/2011 433.67p 437.67p 431.89p 435.00p 53583
25/07/2011 430.33p 434.00p 430.33p 434.00p 2469
22/07/2011 435.00p 436.67p 428.00p 432.67p 15075
21/07/2011 433.67p 436.00p 430.00p 430.00p 191592
20/07/2011 437.67p 437.67p 433.33p 433.33p 11373
19/07/2011 435.33p 437.67p 435.00p 436.33p 17904
18/07/2011 438.00p 438.00p 433.67p 436.00p 6030
15/07/2011 435.67p 440.00p 435.67p 436.33p 115419
14/07/2011 434.33p 438.31p 433.67p 433.67p 37428
13/07/2011 438.00p 438.33p 434.00p 436.33p 5304
12/07/2011 433.33p 440.33p 433.33p 439.00p 17046
11/07/2011 436.67p 440.00p 436.33p 438.00p 20019
08/07/2011 438.67p 442.00p 437.06p 438.33p 135180
07/07/2011 438.33p 439.33p 435.33p 438.33p 27843
06/07/2011 438.33p 439.67p 434.64p 436.33p 43566
05/07/2011 437.33p 439.67p 434.67p 436.00p 44829
04/07/2011 438.33p 440.00p 433.33p 435.00p 56562
01/07/2011 437.67p 440.00p 436.00p 438.33p 40002
30/06/2011 437.00p 440.00p 435.67p 439.00p 17763
29/06/2011 437.33p 438.33p 434.00p 438.33p 19563
28/06/2011 444.33p 444.33p 434.00p 437.67p 926559

*Close Price adjusted for both dividends and splits