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
05/07/2022 522.00p 522.00p 497.00p 504.00p 140434
04/07/2022 518.00p 521.00p 515.00p 516.00p 23311
01/07/2022 520.00p 521.00p 513.00p 520.00p 15518
30/06/2022 530.00p 530.00p 513.00p 517.00p 97540
29/06/2022 522.00p 533.00p 516.00p 520.00p 29501
28/06/2022 513.00p 523.00p 510.10p 523.00p 100366
27/06/2022 507.00p 515.00p 507.00p 511.00p 60036
24/06/2022 509.00p 515.00p 507.00p 513.00p 35403
23/06/2022 518.00p 518.00p 507.00p 507.00p 98395
22/06/2022 508.00p 517.00p 496.84p 517.00p 158086
21/06/2022 526.00p 529.04p 514.00p 514.00p 52247
20/06/2022 521.00p 532.57p 516.00p 526.00p 62272
17/06/2022 520.00p 523.00p 510.00p 516.00p 77275
16/06/2022 538.00p 538.00p 511.37p 523.00p 86547
15/06/2022 520.00p 528.00p 516.00p 523.00p 152317
14/06/2022 521.00p 525.00p 512.11p 518.00p 68552
13/06/2022 514.00p 529.00p 512.00p 518.00p 62213
10/06/2022 526.00p 528.00p 517.24p 523.00p 23033
09/06/2022 526.00p 529.00p 519.28p 525.00p 87043
08/06/2022 521.00p 530.00p 514.87p 525.00p 53508
07/06/2022 534.00p 537.50p 525.00p 525.00p 78485
06/06/2022 522.00p 544.00p 522.00p 535.00p 49112
03/06/2022 540.00p 542.00p 530.00p 534.00p 36462
02/06/2022 540.00p 542.00p 530.00p 534.00p 36462
01/06/2022 540.00p 542.00p 530.00p 534.00p 36462
31/05/2022 532.00p 539.00p 529.00p 536.00p 203123
30/05/2022 547.00p 548.00p 532.00p 538.00p 34313
27/05/2022 551.00p 552.28p 541.75p 546.00p 21115
26/05/2022 555.00p 558.00p 548.00p 554.00p 56988
25/05/2022 539.00p 556.00p 539.00p 552.00p 51592
24/05/2022 544.00p 557.00p 533.00p 553.00p 95005
23/05/2022 542.00p 543.11p 535.00p 543.00p 244371
20/05/2022 548.00p 548.00p 531.32p 536.00p 57976
19/05/2022 534.00p 541.00p 532.00p 532.00p 128548
18/05/2022 558.00p 564.00p 541.00p 544.00p 67686
17/05/2022 563.00p 573.00p 557.00p 557.00p 43485
16/05/2022 572.00p 573.00p 554.00p 564.00p 87016
13/05/2022 545.00p 569.00p 545.00p 569.00p 78473
12/05/2022 553.00p 560.00p 547.76p 553.00p 67401
11/05/2022 562.00p 579.00p 556.00p 568.00p 115731
10/05/2022 558.00p 577.00p 552.00p 565.00p 195002
09/05/2022 574.00p 574.00p 548.80p 561.00p 70583
06/05/2022 587.00p 592.52p 555.00p 555.00p 71697
05/05/2022 577.00p 594.00p 576.00p 582.00p 169022
04/05/2022 584.00p 586.00p 574.00p 584.00p 70608
03/05/2022 589.00p 595.82p 570.00p 588.00p 97217
02/05/2022 576.00p 588.70p 571.00p 581.00p 58446
29/04/2022 576.00p 588.70p 571.00p 581.00p 58446
28/04/2022 566.00p 578.00p 556.00p 573.00p 150010
27/04/2022 555.00p 561.00p 548.33p 558.00p 361607
26/04/2022 550.00p 558.00p 543.00p 553.00p 80867
25/04/2022 556.00p 556.00p 538.04p 545.00p 43351
22/04/2022 549.00p 556.00p 544.00p 550.00p 56382
21/04/2022 543.00p 554.00p 539.24p 553.00p 951369
20/04/2022 542.00p 542.00p 536.00p 542.00p 123432
19/04/2022 544.00p 546.00p 535.00p 541.00p 215921
18/04/2022 546.00p 549.00p 537.00p 540.00p 131419
15/04/2022 546.00p 549.00p 537.00p 540.00p 131419
14/04/2022 546.00p 549.00p 537.00p 540.00p 131419
13/04/2022 549.00p 549.00p 537.00p 545.00p 132688
12/04/2022 551.00p 563.00p 539.00p 549.00p 129804
11/04/2022 551.00p 561.15p 543.17p 545.00p 353835
08/04/2022 552.00p 552.00p 533.00p 540.00p 154735
07/04/2022 547.00p 548.08p 534.00p 538.00p 58766
06/04/2022 544.00p 546.32p 534.00p 540.00p 327959
05/04/2022 530.00p 546.67p 528.00p 540.00p 253930
04/04/2022 548.00p 551.00p 530.00p 530.00p 131892
01/04/2022 534.00p 545.00p 528.00p 539.00p 67062
31/03/2022 532.00p 541.00p 528.00p 535.00p 48552
30/03/2022 545.00p 551.00p 526.00p 530.00p 151889
29/03/2022 543.00p 553.00p 537.00p 544.00p 195193
28/03/2022 525.00p 532.00p 508.00p 532.00p 105260
25/03/2022 513.00p 522.00p 505.00p 522.00p 38896
24/03/2022 502.00p 522.00p 502.00p 515.00p 173748
23/03/2022 507.00p 524.00p 507.00p 522.00p 65139
22/03/2022 508.00p 522.00p 508.00p 522.00p 44158
21/03/2022 514.00p 519.77p 510.00p 516.00p 31880
18/03/2022 516.00p 530.24p 505.00p 512.00p 115850
17/03/2022 499.50p 517.00p 495.83p 513.00p 40288
16/03/2022 500.00p 501.94p 489.50p 489.50p 70613
15/03/2022 496.50p 507.71p 491.00p 492.50p 36872
14/03/2022 496.00p 502.00p 491.90p 501.00p 33406
11/03/2022 489.00p 497.00p 487.00p 496.50p 42703
10/03/2022 492.50p 499.50p 492.00p 492.00p 19603
09/03/2022 504.00p 504.00p 494.00p 495.50p 107028
08/03/2022 488.50p 498.50p 486.35p 493.50p 53095
07/03/2022 485.00p 492.50p 471.00p 490.00p 94645
04/03/2022 488.50p 494.50p 488.00p 489.50p 72800
03/03/2022 493.00p 497.57p 484.50p 493.00p 58574
02/03/2022 502.00p 508.00p 492.50p 493.00p 41691
01/03/2022 515.00p 520.52p 506.00p 506.00p 63413
28/02/2022 496.00p 517.00p 488.50p 517.00p 112723
25/02/2022 490.00p 499.50p 483.00p 498.50p 81073
24/02/2022 483.00p 486.50p 476.00p 482.00p 90023
23/02/2022 487.50p 490.18p 485.50p 490.00p 52573
22/02/2022 489.00p 505.00p 476.49p 486.00p 65025
21/02/2022 497.00p 517.00p 493.50p 494.50p 54932
18/02/2022 509.00p 515.00p 500.00p 505.00p 29616
17/02/2022 503.00p 505.33p 496.00p 501.00p 21682
16/02/2022 510.00p 513.70p 498.50p 505.00p 36239
15/02/2022 508.00p 516.60p 502.00p 507.00p 27070
14/02/2022 520.00p 528.00p 510.35p 517.00p 53229
11/02/2022 530.00p 531.00p 522.80p 525.00p 53894
10/02/2022 524.00p 529.30p 522.00p 525.00p 69729
09/02/2022 529.00p 532.00p 523.94p 525.00p 79454
08/02/2022 520.00p 538.00p 520.00p 526.00p 64765
07/02/2022 522.00p 530.00p 515.00p 526.00p 156460
04/02/2022 531.00p 541.38p 515.67p 522.00p 62179
03/02/2022 519.00p 544.62p 513.00p 538.00p 166484
02/02/2022 500.00p 510.00p 491.00p 510.00p 413468
01/02/2022 495.00p 512.00p 485.50p 500.00p 240338
31/01/2022 506.00p 512.00p 490.00p 495.00p 119004
28/01/2022 492.50p 507.00p 492.50p 495.50p 84346
27/01/2022 490.50p 500.77p 490.50p 498.00p 34818
26/01/2022 493.50p 498.50p 487.40p 498.50p 57356
25/01/2022 488.50p 508.00p 488.00p 492.00p 57992
24/01/2022 507.00p 511.96p 488.50p 488.50p 61698
21/01/2022 517.00p 518.00p 510.00p 510.00p 112059
20/01/2022 503.00p 521.00p 503.00p 521.00p 35084
19/01/2022 520.00p 520.00p 506.75p 515.00p 47502
18/01/2022 517.00p 517.00p 506.00p 513.00p 40571
17/01/2022 509.00p 510.00p 503.00p 507.00p 36770
14/01/2022 511.00p 511.00p 504.15p 510.00p 40168
13/01/2022 505.00p 519.00p 505.00p 510.00p 35195
12/01/2022 503.00p 518.00p 502.55p 507.00p 25730
10/01/2022 509.00p 514.74p 503.54p 506.00p 50539
07/01/2022 509.00p 509.75p 493.86p 508.00p 41117
06/01/2022 512.00p 527.00p 508.00p 511.00p 23118
05/01/2022 533.00p 533.00p 509.45p 519.00p 41199
04/01/2022 521.00p 535.00p 511.00p 519.00p 186911
03/01/2022 518.00p 524.00p 511.00p 518.00p 44026
31/12/2021 518.00p 524.00p 511.00p 518.00p 44026
30/12/2021 512.00p 520.00p 512.00p 520.00p 40017
29/12/2021 515.00p 527.00p 515.00p 521.00p 45572
28/12/2021 513.00p 520.00p 512.42p 520.00p 7076
27/12/2021 513.00p 520.00p 512.42p 520.00p 7076
24/12/2021 513.00p 520.00p 512.42p 520.00p 7076
23/12/2021 526.00p 532.40p 517.00p 520.00p 28963
22/12/2021 518.00p 531.35p 515.00p 526.00p 41543
21/12/2021 524.00p 537.00p 523.00p 529.00p 97415
20/12/2021 541.00p 541.00p 511.00p 529.00p 84305
17/12/2021 520.00p 533.72p 511.00p 523.00p 100962
16/12/2021 508.00p 524.00p 508.00p 520.00p 38415
15/12/2021 520.00p 533.00p 506.00p 516.00p 114311
14/12/2021 514.00p 526.51p 513.25p 516.00p 36438
13/12/2021 533.00p 534.55p 516.20p 525.00p 129002
10/12/2021 529.00p 534.00p 521.00p 528.00p 26635
09/12/2021 520.00p 535.58p 519.49p 525.00p 42669
08/12/2021 529.00p 535.12p 522.00p 528.00p 396695
07/12/2021 527.00p 538.56p 519.60p 529.00p 65032
06/12/2021 525.00p 529.75p 520.00p 523.00p 63259
03/12/2021 530.00p 538.42p 514.00p 520.00p 239624
02/12/2021 522.00p 535.00p 520.00p 534.00p 259752
01/12/2021 540.00p 540.00p 517.10p 523.00p 351689
30/11/2021 512.00p 542.00p 508.50p 528.00p 506966
29/11/2021 484.00p 529.00p 483.50p 529.00p 566035
26/11/2021 487.50p 487.50p 465.53p 468.00p 43075
25/11/2021 469.50p 480.50p 467.50p 474.50p 195603
24/11/2021 470.00p 478.00p 465.40p 466.00p 68160
23/11/2021 467.00p 484.50p 462.50p 472.00p 71244
22/11/2021 487.00p 489.00p 469.50p 473.00p 82182
19/11/2021 488.50p 497.50p 476.50p 479.00p 74166
18/11/2021 490.50p 491.00p 480.50p 487.00p 36610
17/11/2021 480.00p 500.00p 480.00p 484.50p 80824
16/11/2021 492.50p 497.74p 480.50p 493.00p 70540
15/11/2021 500.00p 500.00p 485.17p 491.50p 55551
12/11/2021 505.00p 505.00p 489.50p 491.50p 45490
11/11/2021 500.00p 504.00p 487.00p 497.00p 53353
10/11/2021 493.00p 500.00p 490.48p 496.00p 359947
09/11/2021 492.50p 499.50p 482.31p 493.00p 781353
08/11/2021 493.00p 499.06p 485.50p 492.50p 599704
05/11/2021 487.00p 498.00p 481.00p 494.00p 1172366
04/11/2021 492.00p 502.03p 480.50p 489.00p 24709
03/11/2021 497.00p 504.00p 479.00p 490.00p 81378
02/11/2021 502.00p 505.00p 494.00p 496.50p 61189
01/11/2021 504.00p 504.00p 491.50p 498.00p 39310
29/10/2021 495.00p 508.80p 495.00p 496.50p 83262
28/10/2021 508.00p 509.00p 498.00p 498.00p 31812
27/10/2021 505.00p 510.00p 502.00p 509.00p 75918
26/10/2021 513.00p 518.12p 508.00p 510.00p 24018
25/10/2021 515.00p 520.00p 508.00p 511.00p 20793
22/10/2021 512.00p 526.96p 511.00p 511.00p 65691
21/10/2021 517.00p 528.00p 509.00p 516.00p 47759
20/10/2021 520.00p 523.00p 511.00p 520.00p 76544
19/10/2021 530.00p 530.00p 516.00p 516.00p 103182
18/10/2021 516.00p 538.00p 516.00p 520.00p 78347
15/10/2021 518.00p 529.00p 512.10p 529.00p 70639
14/10/2021 507.00p 516.00p 504.34p 512.00p 48224
13/10/2021 504.00p 515.00p 497.00p 511.00p 79182
12/10/2021 514.00p 516.00p 498.00p 504.00p 44519
11/10/2021 513.00p 523.10p 498.89p 500.00p 39305
08/10/2021 507.00p 518.00p 500.00p 500.00p 45529
07/10/2021 530.00p 531.77p 503.76p 506.00p 161567
06/10/2021 535.00p 535.00p 530.00p 533.00p 137578
05/10/2021 534.00p 534.00p 530.00p 534.00p 53184
04/10/2021 531.00p 543.00p 522.00p 530.00p 100655
01/10/2021 510.00p 536.60p 510.00p 529.00p 82537
30/09/2021 531.00p 534.00p 517.00p 517.00p 66910
29/09/2021 528.00p 535.00p 525.00p 528.00p 56663
28/09/2021 547.00p 553.00p 521.00p 521.00p 68200

*Close Price adjusted for both dividends and splits