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
08/12/2011 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
27/06/2011 439.00p 443.00p 436.33p 438.00p 25425
24/06/2011 442.00p 446.94p 434.00p 441.33p 1516167
23/06/2011 440.67p 444.33p 438.00p 438.00p 9453
22/06/2011 453.67p 453.67p 443.00p 443.33p 14679
21/06/2011 449.00p 450.00p 445.33p 449.67p 27267
20/06/2011 450.67p 453.00p 442.00p 449.33p 106533
17/06/2011 455.00p 455.00p 439.33p 447.33p 247671
16/06/2011 444.00p 451.00p 441.67p 451.00p 27081
15/06/2011 459.67p 459.67p 440.67p 441.67p 33210
14/06/2011 458.33p 458.33p 449.33p 449.67p 12423
13/06/2011 454.33p 457.33p 450.67p 453.33p 23235
10/06/2011 449.00p 452.67p 447.33p 447.33p 13884
09/06/2011 457.00p 457.00p 452.67p 454.00p 37152
08/06/2011 454.33p 459.00p 451.00p 453.67p 99150
07/06/2011 459.33p 462.33p 457.67p 461.00p 55395
06/06/2011 453.67p 459.00p 452.67p 456.00p 36474
03/06/2011 451.67p 457.67p 448.33p 453.33p 74787
02/06/2011 451.67p 455.00p 447.00p 451.67p 42078
01/06/2011 458.00p 458.00p 451.67p 452.67p 40284
31/05/2011 455.00p 455.00p 451.67p 453.33p 85461
27/05/2011 456.67p 456.67p 449.00p 451.67p 120696
26/05/2011 456.33p 456.33p 452.33p 453.33p 22497
25/05/2011 452.00p 454.67p 451.67p 453.33p 34038
24/05/2011 458.67p 459.00p 453.00p 456.33p 179526
23/05/2011 461.67p 466.00p 456.33p 456.33p 188733
20/05/2011 461.00p 470.00p 461.00p 465.00p 25548
19/05/2011 451.67p 467.00p 451.00p 464.33p 293223
18/05/2011 453.33p 455.67p 444.33p 455.67p 68037
17/05/2011 453.33p 457.33p 446.67p 453.33p 47172
16/05/2011 455.33p 455.33p 448.00p 453.33p 31158
13/05/2011 455.33p 457.33p 450.00p 454.00p 40692
12/05/2011 454.67p 456.67p 447.00p 456.33p 25470
11/05/2011 452.00p 456.00p 450.67p 455.67p 35514
10/05/2011 447.00p 456.33p 446.67p 456.33p 375375
09/05/2011 440.00p 446.67p 440.00p 446.67p 27888
06/05/2011 446.67p 446.67p 440.33p 443.00p 57066
05/05/2011 454.33p 455.38p 441.33p 444.33p 75324
04/05/2011 462.67p 463.67p 453.33p 453.33p 36144
03/05/2011 456.33p 477.20p 456.00p 464.67p 99033
28/04/2011 448.33p 459.39p 442.03p 458.33p 75441
27/04/2011 447.00p 447.00p 443.00p 444.67p 181068
26/04/2011 448.00p 448.00p 440.74p 446.33p 43974
21/04/2011 447.33p 447.33p 441.67p 445.00p 113250
20/04/2011 444.00p 446.67p 442.53p 444.33p 39624
19/04/2011 445.33p 447.33p 440.00p 447.33p 327348
18/04/2011 439.67p 446.67p 439.67p 445.67p 126759
15/04/2011 440.00p 443.67p 437.90p 443.67p 60042
14/04/2011 436.67p 445.33p 435.33p 436.33p 64764
13/04/2011 445.00p 445.00p 440.33p 442.33p 49941
12/04/2011 438.00p 443.33p 430.00p 440.33p 42519
11/04/2011 426.00p 440.00p 419.06p 440.00p 125475
08/04/2011 420.67p 428.00p 420.25p 427.67p 49368
07/04/2011 418.33p 426.00p 417.67p 422.67p 61332
06/04/2011 416.33p 421.67p 414.00p 421.00p 76668
05/04/2011 416.00p 416.67p 410.93p 415.00p 75042
04/04/2011 406.67p 412.00p 402.67p 408.33p 51291
01/04/2011 406.00p 410.33p 404.00p 410.33p 182766
31/03/2011 407.33p 416.00p 402.12p 410.00p 102177
30/03/2011 409.67p 410.00p 399.29p 406.67p 357609
29/03/2011 401.33p 408.33p 398.15p 406.67p 98340
28/03/2011 385.00p 403.11p 385.00p 400.33p 48114
25/03/2011 377.67p 386.50p 375.33p 385.00p 385137
24/03/2011 370.67p 382.00p 370.67p 382.00p 80976
23/03/2011 370.00p 376.67p 367.67p 376.67p 47028
22/03/2011 362.67p 370.33p 362.67p 368.00p 36516
21/03/2011 366.33p 367.67p 362.67p 366.67p 21867
18/03/2011 366.67p 368.67p 364.67p 365.00p 328542
17/03/2011 355.67p 363.33p 355.67p 362.00p 110601
16/03/2011 366.33p 366.33p 355.00p 356.67p 66108
15/03/2011 361.67p 367.33p 353.33p 363.33p 66324
14/03/2011 362.33p 371.00p 362.33p 369.00p 83493
11/03/2011 365.00p 370.00p 365.00p 366.67p 26751
10/03/2011 369.33p 369.33p 364.67p 366.33p 50784
09/03/2011 367.33p 371.10p 366.67p 370.67p 57636
08/03/2011 366.00p 370.67p 361.67p 368.00p 42912
07/03/2011 362.33p 366.33p 358.33p 362.67p 333183
04/03/2011 355.00p 361.67p 351.33p 356.33p 304299
03/03/2011 353.33p 355.00p 351.67p 355.00p 24444
02/03/2011 347.00p 350.33p 346.67p 349.33p 144627
01/03/2011 351.67p 354.67p 346.67p 348.00p 206394
28/02/2011 355.33p 356.67p 345.00p 345.00p 56340
25/02/2011 356.67p 358.38p 351.33p 351.33p 759849
24/02/2011 367.00p 369.67p 356.67p 357.33p 1382061

*Close Price adjusted for both dividends and splits