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
08/09/2010 421.33p 421.67p 413.34p 421.67p 28008
07/09/2010 420.00p 421.67p 412.32p 421.67p 111078
06/09/2010 418.33p 420.00p 416.33p 416.67p 30426
03/09/2010 420.00p 421.67p 415.33p 418.33p 76422
02/09/2010 423.33p 423.33p 414.33p 414.33p 55062
01/09/2010 416.00p 423.33p 410.33p 423.00p 54240
31/08/2010 423.33p 423.33p 410.33p 414.33p 105126
27/08/2010 414.67p 420.00p 412.67p 420.00p 14001
26/08/2010 420.33p 423.67p 416.67p 423.67p 30795
25/08/2010 423.33p 423.67p 412.62p 423.67p 22350
24/08/2010 416.67p 423.33p 410.67p 423.33p 35430
23/08/2010 403.00p 421.33p 402.00p 421.33p 351570
20/08/2010 409.33p 412.00p 402.00p 404.00p 52785
19/08/2010 404.00p 407.67p 398.67p 398.67p 26565
18/08/2010 397.67p 405.00p 397.67p 398.33p 607668
17/08/2010 404.00p 406.00p 401.67p 406.00p 20142
16/08/2010 401.00p 404.67p 400.00p 400.00p 14814
13/08/2010 404.67p 406.67p 401.67p 406.67p 9894
12/08/2010 400.67p 407.00p 400.00p 407.00p 8928
11/08/2010 408.33p 408.33p 402.00p 405.00p 109806
10/08/2010 407.00p 407.67p 400.00p 405.00p 15663
09/08/2010 406.00p 411.33p 403.33p 411.33p 26013
06/08/2010 406.67p 407.67p 401.33p 402.67p 25236
05/08/2010 405.00p 406.67p 402.00p 406.67p 317058
04/08/2010 397.67p 405.33p 397.67p 405.00p 9327
03/08/2010 406.67p 406.67p 397.00p 397.00p 11658
02/08/2010 402.67p 406.67p 395.83p 404.67p 102582
30/07/2010 402.67p 402.67p 395.00p 396.67p 706059
29/07/2010 395.00p 403.67p 395.00p 403.67p 69870
28/07/2010 408.33p 408.33p 393.33p 395.33p 47607
27/07/2010 399.00p 419.67p 399.00p 405.67p 76323
26/07/2010 391.67p 401.67p 383.67p 401.67p 32766
23/07/2010 378.67p 385.50p 378.33p 384.33p 24765
22/07/2010 375.67p 382.67p 374.00p 382.67p 43158
21/07/2010 373.33p 376.67p 368.67p 375.00p 24336
20/07/2010 369.33p 371.67p 367.33p 371.67p 21930
19/07/2010 371.33p 372.67p 367.00p 370.00p 10206
16/07/2010 373.67p 375.00p 369.00p 371.33p 19449
15/07/2010 372.33p 374.33p 367.67p 367.67p 26286
14/07/2010 365.33p 373.00p 365.33p 368.33p 15321
13/07/2010 362.00p 376.00p 362.00p 376.00p 27030
12/07/2010 363.33p 373.33p 363.33p 373.00p 167304
09/07/2010 360.00p 370.00p 359.33p 370.00p 20379
08/07/2010 366.33p 370.67p 360.67p 361.00p 37155
07/07/2010 353.33p 365.00p 352.67p 365.00p 42696
06/07/2010 355.00p 359.67p 353.33p 356.33p 835335
05/07/2010 350.00p 361.67p 350.00p 359.67p 55356
02/07/2010 353.33p 356.67p 347.33p 350.00p 32217
01/07/2010 348.33p 357.12p 343.33p 346.00p 80559
30/06/2010 350.00p 352.67p 348.45p 352.00p 116187
29/06/2010 350.33p 355.00p 350.00p 350.00p 53808
28/06/2010 357.33p 357.33p 350.33p 352.67p 31320
25/06/2010 357.00p 360.67p 356.67p 356.67p 92115
24/06/2010 366.33p 366.33p 356.67p 357.33p 46671
23/06/2010 365.33p 365.67p 360.00p 360.00p 35433
22/06/2010 378.00p 378.00p 366.35p 371.67p 71433
21/06/2010 372.33p 378.33p 367.71p 378.00p 60177
18/06/2010 364.33p 374.00p 359.96p 374.00p 262047
17/06/2010 364.67p 367.67p 361.22p 364.33p 73269
16/06/2010 363.33p 368.33p 358.33p 366.00p 65082
15/06/2010 353.67p 365.67p 353.67p 365.00p 178902
14/06/2010 346.67p 362.33p 346.67p 362.33p 30690
11/06/2010 356.33p 356.33p 350.67p 351.67p 182436
10/06/2010 336.33p 358.33p 336.33p 358.33p 63828
09/06/2010 338.67p 345.00p 331.42p 345.00p 36897
08/06/2010 341.00p 341.33p 333.33p 338.00p 33438
07/06/2010 330.33p 339.00p 330.33p 334.67p 46686
04/06/2010 343.00p 343.00p 333.33p 333.33p 74658
03/06/2010 341.67p 345.00p 338.33p 341.67p 58368
02/06/2010 319.50p 343.00p 317.33p 343.00p 70488
01/06/2010 321.33p 324.33p 308.33p 324.33p 96456
28/05/2010 326.33p 326.33p 310.17p 310.17p 40278
27/05/2010 309.17p 322.00p 308.67p 322.00p 210261
26/05/2010 320.67p 320.67p 308.14p 311.67p 40242
25/05/2010 308.50p 322.17p 301.33p 319.67p 48861
24/05/2010 311.17p 311.33p 298.50p 305.00p 24807
21/05/2010 299.17p 306.71p 299.17p 303.17p 39915
20/05/2010 314.33p 314.33p 304.33p 304.33p 47697
19/05/2010 316.67p 320.00p 313.67p 313.67p 25350
18/05/2010 326.50p 326.50p 313.33p 317.67p 21873
17/05/2010 319.33p 323.33p 315.00p 315.00p 14676
14/05/2010 326.67p 326.67p 319.83p 324.83p 86976
13/05/2010 313.67p 330.00p 304.50p 326.67p 49866
12/05/2010 314.00p 314.00p 304.56p 313.67p 51402
11/05/2010 311.00p 313.67p 301.67p 313.67p 43782
10/05/2010 306.67p 320.17p 300.67p 316.33p 67206
07/05/2010 297.33p 303.17p 291.33p 300.00p 140151
06/05/2010 300.33p 311.67p 295.67p 311.67p 32229
05/05/2010 312.83p 312.83p 299.67p 300.17p 65571
04/05/2010 311.00p 321.17p 305.67p 305.67p 29730
30/04/2010 313.33p 323.65p 311.17p 311.17p 21240
29/04/2010 311.00p 322.67p 311.00p 316.33p 35238
28/04/2010 313.33p 321.00p 312.67p 317.67p 31437
27/04/2010 315.00p 326.67p 313.33p 313.33p 40920
26/04/2010 326.17p 326.17p 315.50p 323.50p 24414
23/04/2010 314.67p 321.67p 313.33p 318.33p 32265
22/04/2010 323.83p 328.83p 311.67p 314.67p 54573
21/04/2010 326.33p 326.33p 316.67p 316.67p 15765
20/04/2010 328.00p 328.00p 312.17p 320.00p 249693
19/04/2010 316.67p 322.67p 316.67p 322.67p 20250
16/04/2010 321.67p 326.21p 320.00p 320.50p 26607
15/04/2010 324.50p 329.00p 320.00p 323.33p 23082
14/04/2010 323.33p 326.67p 320.33p 324.00p 40500
13/04/2010 323.83p 328.33p 322.17p 322.33p 14334
12/04/2010 331.67p 331.67p 325.00p 330.50p 9219
09/04/2010 325.17p 331.17p 322.33p 330.50p 18933
08/04/2010 320.00p 333.33p 320.00p 326.17p 35367
07/04/2010 331.67p 333.00p 326.70p 331.67p 22980
06/04/2010 321.67p 331.67p 321.67p 331.67p 49287
01/04/2010 319.00p 328.33p 318.17p 325.00p 73707
31/03/2010 321.33p 326.67p 315.17p 317.33p 55755
30/03/2010 319.67p 323.33p 318.50p 323.33p 46191
29/03/2010 323.33p 323.33p 317.77p 320.67p 53574
26/03/2010 320.17p 323.33p 315.00p 323.33p 42144
25/03/2010 310.00p 323.33p 305.23p 320.00p 105912
24/03/2010 306.17p 315.83p 293.75p 307.17p 198501
23/03/2010 297.67p 306.17p 297.67p 304.67p 157863
22/03/2010 308.33p 309.67p 303.33p 303.33p 154659
19/03/2010 300.00p 306.00p 298.75p 300.17p 291330
18/03/2010 296.67p 298.67p 290.33p 294.83p 504354
17/03/2010 295.33p 298.88p 295.07p 298.67p 115491
16/03/2010 292.17p 300.00p 292.00p 297.33p 60639
15/03/2010 294.67p 294.67p 290.50p 290.50p 51030
12/03/2010 285.50p 296.33p 279.74p 296.33p 48207
11/03/2010 287.17p 293.53p 286.83p 288.33p 14118
10/03/2010 287.17p 294.67p 287.17p 294.67p 7416
09/03/2010 293.33p 293.33p 280.40p 290.17p 20028
08/03/2010 290.00p 295.00p 281.33p 285.33p 23391
05/03/2010 289.50p 295.33p 283.33p 293.33p 58137
04/03/2010 275.83p 289.00p 275.33p 289.00p 39984
03/03/2010 278.17p 283.33p 277.33p 283.33p 49446
02/03/2010 281.00p 281.00p 273.83p 281.00p 35151
01/03/2010 270.83p 282.00p 268.50p 282.00p 60624
26/02/2010 263.33p 272.50p 263.23p 270.83p 51171
25/02/2010 266.67p 272.17p 263.83p 263.83p 53829
24/02/2010 269.00p 272.83p 268.33p 268.67p 38415
23/02/2010 272.33p 273.00p 266.67p 267.00p 543720
22/02/2010 270.00p 274.84p 267.67p 273.00p 78549
19/02/2010 267.67p 275.67p 267.67p 275.67p 36933
18/02/2010 270.67p 275.17p 270.17p 273.00p 25086
17/02/2010 274.67p 275.00p 267.83p 269.50p 42609
16/02/2010 267.67p 277.33p 267.67p 277.33p 28953
15/02/2010 278.83p 278.83p 270.00p 273.33p 28995
12/02/2010 272.17p 273.50p 267.67p 267.67p 57366
11/02/2010 277.50p 277.67p 271.33p 272.00p 31089
10/02/2010 277.50p 278.17p 267.67p 277.67p 50334
09/02/2010 274.67p 279.00p 269.87p 279.00p 29406
08/02/2010 271.83p 275.33p 270.00p 275.33p 66729
05/02/2010 268.33p 285.83p 268.33p 270.00p 128304
04/02/2010 266.83p 271.00p 264.50p 267.67p 52224
03/02/2010 270.00p 271.67p 263.00p 267.33p 58632
02/02/2010 269.33p 277.50p 267.00p 277.50p 60555
01/02/2010 260.00p 271.50p 260.00p 269.67p 51537
29/01/2010 266.67p 269.83p 262.00p 264.00p 103083
28/01/2010 275.83p 279.36p 265.33p 265.33p 72096
27/01/2010 276.50p 276.50p 269.67p 271.67p 63144
26/01/2010 272.83p 288.03p 267.33p 270.00p 100758
25/01/2010 278.33p 289.79p 272.83p 272.83p 55974
22/01/2010 282.67p 283.67p 276.00p 276.67p 101007
21/01/2010 288.50p 288.50p 278.00p 280.00p 50055
20/01/2010 291.00p 292.33p 281.17p 281.17p 33717
19/01/2010 299.67p 300.00p 286.83p 291.00p 22041
18/01/2010 299.67p 299.67p 293.33p 294.33p 60780
15/01/2010 304.67p 304.67p 289.67p 289.67p 77847
14/01/2010 302.83p 305.67p 301.83p 301.83p 100734
13/01/2010 305.17p 306.50p 301.83p 304.00p 12060
12/01/2010 302.50p 305.67p 301.67p 304.33p 42384
11/01/2010 306.50p 306.50p 300.33p 302.67p 43671
08/01/2010 298.50p 306.50p 298.50p 303.67p 54537
07/01/2010 306.50p 306.67p 300.00p 300.67p 112881
06/01/2010 304.17p 306.33p 301.83p 302.00p 37569
05/01/2010 296.00p 306.02p 296.00p 304.00p 103176
04/01/2010 297.83p 300.33p 295.83p 300.33p 45762
31/12/2009 292.00p 300.00p 292.00p 297.83p 31206
30/12/2009 299.50p 302.83p 292.00p 297.67p 56370
29/12/2009 302.83p 305.00p 295.33p 297.00p 35637
24/12/2009 300.50p 300.50p 300.50p 300.50p 81
23/12/2009 300.17p 305.00p 297.00p 300.00p 61458
22/12/2009 300.67p 303.89p 298.67p 302.00p 52302
21/12/2009 297.00p 307.67p 297.00p 304.83p 78159
18/12/2009 308.33p 313.33p 299.47p 299.50p 1070742
17/12/2009 302.00p 315.00p 302.00p 311.67p 334245
16/12/2009 295.00p 316.33p 294.50p 316.33p 592416
15/12/2009 298.33p 301.17p 283.33p 283.33p 640350
14/12/2009 297.50p 301.00p 297.40p 298.33p 448632
11/12/2009 298.33p 300.68p 293.50p 298.00p 159855
10/12/2009 295.17p 300.67p 293.33p 295.00p 102270
09/12/2009 297.33p 298.83p 293.33p 295.17p 30828
08/12/2009 298.33p 299.00p 291.67p 295.00p 195246
07/12/2009 291.00p 295.33p 291.00p 293.33p 152910
04/12/2009 283.33p 296.83p 283.33p 293.33p 73821
03/12/2009 301.50p 301.50p 285.00p 290.67p 34824
02/12/2009 288.50p 298.13p 285.09p 293.33p 32925
01/12/2009 286.67p 298.67p 281.76p 298.67p 51744
30/11/2009 288.50p 298.22p 288.50p 289.33p 63060
27/11/2009 283.33p 296.50p 283.33p 296.50p 15927
26/11/2009 279.67p 299.00p 279.67p 285.67p 41862
25/11/2009 284.00p 293.33p 284.00p 289.33p 27261
24/11/2009 289.33p 296.67p 287.67p 287.67p 55299
23/11/2009 293.33p 297.83p 287.67p 297.83p 67053

*Close Price adjusted for both dividends and splits