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
31/05/2023 510.00p 510.70p 500.07p 505.00p 347380
30/05/2023 520.00p 520.00p 504.00p 508.00p 100401
26/05/2023 515.00p 523.19p 506.00p 510.00p 86126
25/05/2023 522.00p 524.60p 510.00p 516.00p 64483
24/05/2023 520.00p 532.00p 509.00p 515.00p 115533
23/05/2023 520.00p 529.00p 513.00p 517.00p 97940
22/05/2023 521.00p 529.00p 513.00p 518.00p 127300
19/05/2023 515.00p 523.00p 514.50p 520.00p 73511
18/05/2023 516.00p 518.50p 509.00p 518.00p 64686
17/05/2023 513.00p 519.00p 511.00p 517.00p 58876
16/05/2023 517.00p 519.00p 514.00p 517.00p 57869
15/05/2023 515.00p 519.00p 506.60p 517.00p 87031
12/05/2023 510.00p 517.00p 510.00p 511.00p 73539
11/05/2023 510.00p 521.81p 510.00p 514.00p 86336
10/05/2023 530.00p 530.00p 521.00p 523.00p 114121
09/05/2023 522.00p 530.00p 522.00p 530.00p 76876
05/05/2023 527.00p 539.00p 517.73p 526.00p 192904
04/05/2023 518.00p 532.02p 516.00p 528.00p 79033
03/05/2023 518.00p 526.85p 512.00p 520.00p 74612
02/05/2023 510.00p 518.00p 503.00p 515.00p 56669
28/04/2023 501.00p 511.00p 501.00p 503.00p 74189
27/04/2023 508.00p 511.00p 505.00p 505.00p 66002
26/04/2023 509.00p 513.00p 505.30p 507.00p 113395
25/04/2023 505.00p 509.00p 502.50p 506.00p 172736
24/04/2023 517.00p 517.00p 504.00p 505.00p 99760
21/04/2023 509.00p 517.00p 504.00p 507.00p 113596
20/04/2023 503.00p 517.00p 502.00p 505.00p 71171
19/04/2023 497.00p 503.00p 493.00p 502.00p 83339
18/04/2023 503.00p 509.00p 492.50p 498.00p 144517
17/04/2023 504.00p 510.00p 502.00p 505.00p 161120
14/04/2023 495.00p 510.00p 495.00p 507.00p 47822
13/04/2023 510.00p 511.89p 503.00p 505.00p 117946
12/04/2023 509.00p 517.00p 504.00p 507.00p 71257
11/04/2023 509.00p 515.00p 507.10p 508.00p 110821
06/04/2023 502.00p 508.00p 495.50p 507.00p 80888
05/04/2023 500.00p 503.65p 494.50p 497.50p 67333
04/04/2023 501.00p 513.00p 497.65p 502.00p 84333
03/04/2023 501.00p 505.00p 496.50p 500.00p 126912
31/03/2023 507.00p 515.00p 499.00p 504.00p 177352
30/03/2023 507.00p 511.00p 499.00p 501.00p 178153
29/03/2023 512.00p 520.00p 496.50p 505.00p 235470
28/03/2023 530.00p 542.00p 505.39p 509.00p 138825
27/03/2023 546.00p 546.00p 535.00p 542.00p 695660
24/03/2023 540.00p 550.00p 540.00p 543.00p 109647
23/03/2023 530.00p 547.00p 530.00p 546.00p 47555
22/03/2023 541.00p 544.00p 535.15p 544.00p 66326
21/03/2023 542.00p 547.16p 535.00p 537.00p 47790
20/03/2023 554.00p 554.00p 537.00p 539.00p 151160
17/03/2023 545.00p 555.00p 536.00p 546.00p 240224
16/03/2023 525.00p 543.00p 518.91p 543.00p 111526
15/03/2023 527.00p 529.00p 514.15p 524.00p 110002
14/03/2023 525.00p 529.00p 518.00p 527.00p 161378
13/03/2023 530.00p 535.00p 515.50p 520.00p 87813
10/03/2023 525.00p 535.34p 524.00p 525.00p 180366
09/03/2023 538.00p 539.00p 527.15p 530.00p 112990
08/03/2023 538.00p 540.00p 535.36p 539.00p 116531
07/03/2023 545.00p 545.00p 537.00p 539.00p 164965
06/03/2023 547.00p 549.00p 538.00p 538.00p 303905
03/03/2023 547.00p 551.00p 544.00p 547.00p 64357
02/03/2023 550.00p 557.00p 547.38p 549.00p 290935
01/03/2023 557.00p 558.00p 550.00p 550.00p 88653
28/02/2023 561.00p 564.00p 548.75p 556.00p 156010
27/02/2023 551.00p 565.00p 549.00p 561.00p 56499
24/02/2023 552.00p 554.00p 546.00p 553.00p 32263
23/02/2023 548.00p 558.00p 545.00p 550.00p 64814
22/02/2023 546.00p 554.00p 543.00p 552.00p 89856
21/02/2023 551.00p 557.00p 548.00p 553.00p 74639
20/02/2023 544.00p 551.00p 538.00p 550.00p 42992
17/02/2023 543.00p 546.00p 534.34p 544.00p 55150
16/02/2023 545.00p 548.00p 542.00p 545.00p 157011
15/02/2023 544.00p 548.00p 540.00p 546.00p 162933
14/02/2023 555.00p 558.00p 543.00p 543.00p 160174
13/02/2023 550.00p 559.00p 543.35p 553.00p 32559
10/02/2023 553.00p 561.00p 545.00p 550.00p 69697
09/02/2023 552.00p 556.00p 546.20p 552.00p 40037
08/02/2023 540.00p 557.00p 540.00p 552.00p 64780
07/02/2023 554.00p 557.00p 541.49p 543.00p 79627
06/02/2023 548.00p 558.00p 541.00p 553.00p 83783
03/02/2023 553.00p 556.00p 538.62p 547.00p 84760
02/02/2023 541.00p 557.00p 535.00p 555.00p 103538
01/02/2023 552.00p 565.60p 542.00p 542.00p 188135
31/01/2023 527.00p 555.00p 527.00p 550.00p 337194
30/01/2023 521.00p 529.00p 517.72p 527.00p 63845
27/01/2023 521.00p 524.00p 510.40p 524.00p 60724
26/01/2023 521.00p 529.00p 516.08p 521.00p 124841
25/01/2023 529.00p 529.00p 520.00p 523.00p 45384
24/01/2023 527.00p 540.00p 525.00p 529.00p 128305
23/01/2023 528.00p 533.00p 526.00p 527.00p 46791
20/01/2023 534.00p 534.00p 526.00p 531.00p 128172
19/01/2023 536.00p 537.00p 529.42p 531.00p 53010
18/01/2023 538.00p 542.00p 534.66p 535.00p 91137
17/01/2023 532.00p 544.60p 532.00p 542.00p 92615
16/01/2023 537.00p 550.00p 537.00p 545.00p 34001
13/01/2023 545.00p 555.00p 545.00p 548.00p 67209
12/01/2023 547.00p 552.00p 541.00p 551.00p 131810
11/01/2023 540.00p 550.00p 535.17p 546.00p 85654
10/01/2023 540.00p 542.07p 535.10p 536.00p 104932
09/01/2023 536.00p 551.00p 536.00p 539.00p 240536
06/01/2023 553.00p 553.00p 541.00p 542.00p 82274
05/01/2023 540.00p 553.07p 537.68p 548.00p 106591
04/01/2023 542.00p 550.00p 537.75p 548.00p 220669
03/01/2023 538.00p 544.00p 536.32p 541.00p 180267
30/12/2022 526.00p 538.60p 526.00p 533.00p 24600
29/12/2022 536.00p 541.00p 527.04p 538.00p 54212
28/12/2022 530.00p 536.00p 521.00p 536.00p 150184
23/12/2022 514.00p 540.00p 511.50p 526.00p 121340
22/12/2022 511.00p 521.00p 502.70p 514.00p 43110
21/12/2022 506.00p 518.00p 501.75p 516.00p 82533
20/12/2022 516.00p 518.00p 512.00p 516.00p 483417
19/12/2022 541.00p 541.00p 517.00p 517.00p 49602
16/12/2022 524.00p 541.00p 513.00p 541.00p 1799240
15/12/2022 510.00p 537.00p 510.00p 527.00p 202220
14/12/2022 508.00p 515.00p 501.78p 515.00p 99036
13/12/2022 501.00p 515.00p 497.50p 505.00p 58177
12/12/2022 507.00p 510.50p 498.50p 500.00p 47372
09/12/2022 515.00p 519.00p 501.00p 507.00p 86880
08/12/2022 524.00p 524.00p 510.00p 510.00p 39912
07/12/2022 519.00p 527.68p 518.00p 523.00p 145468
06/12/2022 536.00p 540.00p 512.00p 525.00p 114467
05/12/2022 500.00p 543.00p 500.00p 538.00p 116847
02/12/2022 504.00p 509.00p 498.50p 505.00p 31328
01/12/2022 500.00p 516.00p 498.50p 504.00p 79092
30/11/2022 494.00p 513.00p 494.00p 505.00p 89747
29/11/2022 499.00p 507.00p 499.00p 504.00p 68476
28/11/2022 500.00p 508.85p 497.00p 501.00p 61444
25/11/2022 505.00p 516.00p 494.00p 506.00p 23727
24/11/2022 506.00p 509.00p 493.00p 504.00p 61456
23/11/2022 500.00p 511.00p 486.50p 506.00p 62116
22/11/2022 504.00p 504.00p 488.00p 495.50p 42487
21/11/2022 495.00p 503.00p 488.50p 491.50p 86253
18/11/2022 479.50p 498.00p 472.35p 494.00p 63651
17/11/2022 475.50p 482.50p 464.00p 477.00p 37017
16/11/2022 477.50p 485.50p 473.50p 478.00p 39626
15/11/2022 476.50p 486.00p 472.19p 475.00p 79159
14/11/2022 469.00p 486.00p 469.00p 475.00p 49443
11/11/2022 467.50p 480.00p 456.82p 476.50p 85372
10/11/2022 463.50p 465.00p 447.76p 465.00p 55295
09/11/2022 452.50p 455.49p 447.16p 450.00p 118690
08/11/2022 446.00p 460.50p 436.51p 448.00p 51841
07/11/2022 440.00p 452.83p 439.00p 446.50p 107223
04/11/2022 437.00p 446.25p 435.00p 438.00p 65413
03/11/2022 455.50p 467.00p 435.00p 435.00p 143144
02/11/2022 453.00p 457.50p 444.38p 456.50p 245122
01/11/2022 461.00p 461.00p 448.50p 448.50p 28518
31/10/2022 443.00p 452.50p 443.00p 449.00p 88563
28/10/2022 443.00p 455.50p 439.50p 440.00p 72794
27/10/2022 449.50p 457.50p 442.00p 442.00p 90268
26/10/2022 440.50p 450.00p 433.10p 449.00p 51849
25/10/2022 436.50p 449.50p 431.63p 442.50p 37168
24/10/2022 426.50p 442.84p 426.50p 438.00p 163098
21/10/2022 446.00p 452.00p 430.00p 432.00p 68829
20/10/2022 446.50p 450.50p 444.00p 448.50p 54547
19/10/2022 457.00p 459.22p 448.50p 448.50p 66605
18/10/2022 450.50p 459.00p 448.00p 454.50p 343884
17/10/2022 449.00p 462.00p 446.58p 462.00p 36859
14/10/2022 451.00p 459.36p 445.50p 454.00p 128299
13/10/2022 458.50p 469.00p 447.50p 448.50p 89518
12/10/2022 441.00p 457.66p 441.00p 455.50p 143706
11/10/2022 450.00p 460.00p 447.86p 451.50p 43072
10/10/2022 460.00p 469.50p 448.00p 448.00p 24881
07/10/2022 474.00p 474.00p 464.00p 467.50p 45719
06/10/2022 462.50p 469.50p 458.50p 467.00p 67259
05/10/2022 467.00p 470.00p 462.00p 462.00p 80275
04/10/2022 458.00p 470.50p 458.00p 467.00p 63094
03/10/2022 453.00p 458.50p 443.00p 456.00p 117553
30/09/2022 459.00p 460.00p 453.00p 455.50p 110874
29/09/2022 465.00p 474.00p 452.00p 454.00p 49871
28/09/2022 489.00p 490.00p 461.50p 467.00p 223295
27/09/2022 502.00p 504.43p 490.00p 491.50p 54147
26/09/2022 492.00p 497.50p 485.35p 497.50p 102348
23/09/2022 503.00p 503.00p 489.50p 492.00p 229814
22/09/2022 493.00p 504.00p 493.00p 503.00p 38516
21/09/2022 486.00p 498.50p 481.10p 495.00p 237675
20/09/2022 490.00p 498.00p 490.00p 495.50p 168596
19/09/2022 493.50p 497.00p 490.00p 490.00p 74681
16/09/2022 493.50p 497.00p 490.00p 490.00p 74211
15/09/2022 511.00p 511.00p 492.50p 495.00p 40666
14/09/2022 512.00p 514.21p 498.00p 509.00p 68139
13/09/2022 517.00p 526.00p 505.00p 514.00p 76454
12/09/2022 508.00p 520.00p 499.63p 517.00p 47772
09/09/2022 505.00p 511.00p 503.80p 511.00p 87047
08/09/2022 511.00p 511.00p 498.00p 504.00p 98584
07/09/2022 502.00p 503.00p 494.50p 499.00p 80407
06/09/2022 495.00p 503.00p 494.62p 501.00p 171751
05/09/2022 490.00p 496.00p 490.00p 494.00p 277022
02/09/2022 494.00p 497.00p 491.50p 497.00p 60698
01/09/2022 498.00p 501.00p 490.00p 496.00p 87020
31/08/2022 502.00p 515.00p 502.00p 503.00p 127389
30/08/2022 520.00p 520.00p 507.00p 512.00p 38163
29/08/2022 520.00p 520.00p 511.64p 515.00p 44041
26/08/2022 520.00p 520.00p 511.64p 515.00p 44041
25/08/2022 517.00p 521.40p 509.00p 514.00p 107852
24/08/2022 518.00p 523.75p 516.88p 521.00p 83801
23/08/2022 530.00p 535.65p 519.00p 519.00p 52760
22/08/2022 520.00p 540.00p 520.00p 535.00p 174228
19/08/2022 534.00p 535.00p 527.00p 531.00p 217945
18/08/2022 525.00p 531.00p 525.00p 530.00p 79799
17/08/2022 529.00p 532.00p 524.00p 529.00p 267708
16/08/2022 535.00p 535.00p 520.00p 528.00p 72058
15/08/2022 535.00p 544.00p 525.95p 530.00p 87500

*Close Price adjusted for both dividends and splits