Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bakkavor Group

Date Open High Low Close* Volume
02/03/2020 110.00p 114.80p 103.20p 105.80p 1074792
28/02/2020 112.00p 114.60p 104.39p 110.20p 567724
27/02/2020 121.60p 121.90p 112.00p 112.00p 213652
26/02/2020 132.40p 132.40p 124.40p 124.60p 111634
25/02/2020 135.40p 136.40p 128.40p 128.40p 38485
24/02/2020 137.20p 138.45p 131.00p 131.40p 158822
21/02/2020 138.80p 139.00p 137.00p 137.40p 46435
20/02/2020 138.20p 139.30p 137.00p 139.00p 50904
19/02/2020 136.80p 139.00p 136.80p 139.00p 56746
18/02/2020 137.60p 140.45p 137.20p 138.80p 70395
17/02/2020 137.60p 140.00p 133.77p 139.00p 89582
14/02/2020 139.20p 139.20p 131.02p 135.00p 237439
13/02/2020 137.20p 139.40p 135.00p 138.60p 90835
12/02/2020 139.40p 140.20p 136.20p 138.40p 108145
11/02/2020 139.00p 140.00p 135.88p 139.40p 118242
10/02/2020 138.40p 140.00p 137.20p 139.00p 74503
07/02/2020 141.40p 141.40p 136.00p 140.00p 81789
06/02/2020 141.40p 141.92p 135.00p 140.00p 120099
05/02/2020 136.40p 141.88p 136.40p 140.00p 158671
04/02/2020 141.00p 141.00p 139.00p 139.80p 135395
03/02/2020 139.80p 139.80p 136.00p 137.40p 470474
31/01/2020 138.80p 139.80p 134.60p 135.80p 95993
30/01/2020 139.80p 139.80p 133.40p 134.60p 68969
29/01/2020 139.20p 139.20p 133.60p 136.60p 43143
28/01/2020 135.20p 138.60p 133.80p 135.20p 60883
27/01/2020 136.00p 139.00p 133.40p 136.80p 24219
24/01/2020 132.00p 139.80p 132.00p 133.80p 113005
23/01/2020 142.40p 142.40p 129.60p 135.20p 264454
22/01/2020 140.20p 141.80p 137.60p 139.20p 24393
21/01/2020 140.20p 140.20p 136.00p 138.40p 44218
20/01/2020 140.20p 140.20p 134.40p 139.40p 13816
17/01/2020 135.60p 139.59p 135.60p 139.00p 60697
16/01/2020 136.80p 139.00p 128.80p 138.20p 1086344
15/01/2020 138.60p 138.60p 134.00p 137.20p 80513
14/01/2020 137.00p 139.52p 132.80p 138.00p 669630
13/01/2020 141.20p 141.20p 136.60p 138.80p 122137
10/01/2020 141.00p 141.00p 135.00p 136.80p 418505
09/01/2020 139.80p 141.20p 135.40p 138.40p 52020
08/01/2020 141.40p 141.40p 134.80p 137.60p 48365
07/01/2020 137.00p 140.61p 134.60p 138.20p 148580
06/01/2020 146.80p 146.80p 135.00p 140.20p 1092853
03/01/2020 148.00p 148.00p 143.20p 143.60p 97986
02/01/2020 138.00p 147.40p 138.00p 145.80p 689431
31/12/2019 141.80p 142.00p 138.20p 139.60p 4037412
30/12/2019 140.80p 146.20p 139.88p 143.00p 71123
27/12/2019 138.80p 144.20p 138.20p 140.00p 1098457
24/12/2019 139.80p 144.20p 139.80p 144.20p 24136
23/12/2019 144.20p 144.20p 139.20p 143.00p 1134037
20/12/2019 146.80p 146.80p 138.60p 142.00p 168952
19/12/2019 146.40p 148.80p 142.60p 142.60p 118318
18/12/2019 144.00p 147.80p 143.00p 145.00p 88889
17/12/2019 146.40p 148.80p 135.27p 146.00p 181508
16/12/2019 151.80p 151.80p 146.40p 149.60p 270905
13/12/2019 141.20p 160.60p 141.20p 148.00p 245094
12/12/2019 136.80p 141.80p 135.80p 138.00p 208226
11/12/2019 140.60p 142.60p 131.60p 137.40p 136020
10/12/2019 142.40p 143.60p 138.32p 142.40p 233001
09/12/2019 141.00p 143.80p 137.40p 142.40p 2057953
06/12/2019 138.80p 141.00p 136.40p 138.40p 79643
05/12/2019 138.80p 138.80p 134.20p 137.60p 81095
04/12/2019 134.00p 138.80p 130.20p 133.40p 91276
03/12/2019 125.80p 134.00p 125.80p 132.00p 100767
02/12/2019 128.40p 129.80p 124.00p 128.00p 76149
29/11/2019 129.80p 130.00p 125.60p 126.20p 68435
28/11/2019 130.00p 130.00p 126.00p 130.00p 108640
27/11/2019 127.20p 128.00p 124.20p 128.00p 72897
26/11/2019 125.00p 127.60p 123.94p 127.20p 167037
25/11/2019 126.40p 127.60p 122.00p 122.80p 72338
22/11/2019 125.00p 128.19p 123.00p 123.00p 111350
21/11/2019 126.20p 128.60p 123.40p 124.80p 72835
20/11/2019 123.60p 129.00p 123.60p 126.40p 24900
19/11/2019 130.80p 130.80p 125.00p 125.00p 54160
18/11/2019 127.00p 132.40p 127.00p 128.80p 55190
15/11/2019 123.60p 127.20p 120.80p 127.00p 194582
14/11/2019 120.60p 127.60p 120.60p 123.80p 149493
13/11/2019 122.00p 124.00p 120.60p 122.20p 38405
12/11/2019 122.80p 126.20p 122.00p 123.80p 41637
11/11/2019 123.40p 125.60p 122.80p 125.60p 24242
08/11/2019 129.20p 129.40p 122.80p 125.80p 280004
07/11/2019 124.20p 127.40p 124.20p 126.20p 53720
06/11/2019 122.80p 126.60p 121.00p 124.80p 3015127
05/11/2019 118.00p 126.20p 118.00p 122.00p 77238
04/11/2019 118.00p 121.00p 114.00p 119.60p 127762
01/11/2019 117.20p 119.60p 114.40p 115.40p 170880
31/10/2019 121.20p 121.40p 118.00p 118.40p 57669
30/10/2019 120.80p 121.00p 115.20p 118.20p 171124
29/10/2019 127.40p 127.40p 118.00p 121.00p 125212
28/10/2019 125.20p 128.60p 122.40p 122.40p 58013
25/10/2019 127.00p 127.20p 125.00p 125.40p 100039
24/10/2019 125.00p 128.60p 125.00p 128.40p 57603
23/10/2019 125.20p 127.80p 121.80p 125.00p 184179
22/10/2019 129.80p 129.80p 124.00p 124.20p 90425
21/10/2019 126.40p 131.80p 126.40p 129.20p 102907
18/10/2019 129.40p 129.60p 126.80p 127.60p 71186
17/10/2019 129.40p 131.00p 128.80p 129.40p 130914
16/10/2019 129.80p 130.60p 126.60p 129.20p 83553
15/10/2019 131.00p 132.40p 126.80p 129.20p 106724
14/10/2019 132.00p 132.40p 126.40p 128.00p 166449
11/10/2019 119.00p 132.40p 117.36p 132.00p 146453
10/10/2019 113.40p 120.80p 113.40p 115.60p 47543
09/10/2019 112.40p 116.40p 112.40p 116.40p 3218806
08/10/2019 117.60p 121.20p 111.00p 113.40p 61455
07/10/2019 120.40p 122.80p 117.20p 119.00p 102938
04/10/2019 115.00p 120.40p 111.00p 119.20p 72506
03/10/2019 111.40p 115.40p 110.00p 115.40p 130975
02/10/2019 116.80p 116.80p 110.60p 111.80p 633227
01/10/2019 113.20p 116.60p 113.20p 115.80p 69267
30/09/2019 116.00p 116.00p 112.00p 112.60p 178023
27/09/2019 116.00p 116.00p 112.40p 112.40p 56154
26/09/2019 114.20p 117.15p 111.20p 114.20p 244932
25/09/2019 114.20p 115.80p 113.00p 115.00p 1856915
24/09/2019 114.00p 118.80p 113.40p 113.80p 162479
23/09/2019 113.40p 115.00p 111.40p 115.00p 63899
20/09/2019 116.00p 116.00p 110.20p 112.20p 136487
19/09/2019 117.00p 117.00p 112.00p 113.40p 76243
18/09/2019 115.40p 119.00p 115.00p 115.00p 60811
17/09/2019 118.40p 119.00p 116.00p 116.80p 14779
16/09/2019 118.80p 119.00p 116.22p 118.20p 71894
13/09/2019 113.20p 118.80p 111.00p 116.60p 92666
12/09/2019 119.40p 119.40p 112.00p 113.40p 66353
11/09/2019 114.80p 121.40p 114.55p 117.00p 101796
10/09/2019 110.00p 116.00p 107.40p 116.00p 143343
09/09/2019 111.20p 112.80p 107.40p 107.40p 61418
06/09/2019 109.00p 112.80p 108.40p 111.40p 55346
05/09/2019 110.60p 110.60p 107.00p 108.60p 53178
04/09/2019 109.00p 110.20p 107.60p 108.20p 27388
03/09/2019 108.00p 110.20p 106.60p 108.20p 48398
02/09/2019 110.00p 111.20p 109.60p 109.60p 48622
30/08/2019 108.60p 111.60p 108.57p 110.00p 64525
29/08/2019 107.00p 109.20p 107.00p 108.20p 22523
28/08/2019 105.40p 109.40p 105.40p 108.20p 33365
27/08/2019 109.20p 109.60p 106.60p 108.40p 87187
23/08/2019 106.20p 110.20p 104.40p 106.20p 75592
22/08/2019 104.80p 107.20p 102.40p 104.20p 30492
21/08/2019 99.50p 104.00p 99.50p 102.60p 36865
20/08/2019 100.40p 104.00p 98.30p 101.20p 1241443
19/08/2019 103.40p 103.40p 96.70p 100.40p 162868
16/08/2019 95.30p 103.20p 94.50p 102.60p 72141
15/08/2019 101.00p 101.00p 91.50p 93.30p 164291
14/08/2019 100.00p 101.60p 98.20p 100.00p 70427
13/08/2019 101.00p 101.00p 97.20p 100.40p 129673
12/08/2019 103.60p 103.60p 98.00p 99.00p 236164
09/08/2019 103.40p 104.20p 100.80p 101.00p 93518
08/08/2019 103.80p 103.80p 100.40p 101.80p 86796
07/08/2019 102.60p 102.98p 100.00p 100.80p 23839
06/08/2019 100.20p 104.20p 100.00p 100.60p 87555
05/08/2019 103.00p 103.00p 99.90p 99.90p 45718
02/08/2019 107.60p 107.60p 101.40p 102.60p 105394
01/08/2019 108.00p 109.40p 105.00p 105.60p 49397
31/07/2019 111.00p 111.82p 105.00p 105.60p 197679
30/07/2019 113.00p 113.82p 111.00p 111.00p 32555
29/07/2019 115.40p 115.40p 113.40p 113.40p 38585
26/07/2019 114.00p 115.80p 112.07p 114.60p 169430
25/07/2019 112.80p 114.00p 107.00p 111.20p 8005909
24/07/2019 112.60p 112.60p 110.40p 110.40p 35121
23/07/2019 113.60p 114.00p 110.40p 110.80p 54104
22/07/2019 113.60p 115.00p 111.40p 113.40p 48798
19/07/2019 107.00p 115.80p 107.00p 112.00p 9414144
18/07/2019 109.00p 110.70p 107.20p 108.60p 225807
17/07/2019 112.40p 113.00p 109.40p 109.60p 172345
16/07/2019 112.60p 113.20p 110.00p 111.40p 63330
15/07/2019 114.20p 114.80p 111.00p 111.80p 55641
12/07/2019 112.00p 115.60p 110.60p 113.80p 51505
11/07/2019 110.80p 114.40p 110.80p 111.40p 122872
10/07/2019 115.20p 117.07p 111.20p 112.20p 398302
09/07/2019 114.80p 116.80p 113.40p 115.00p 59736
08/07/2019 114.80p 115.40p 111.40p 114.40p 85890
05/07/2019 117.40p 118.20p 114.00p 114.40p 24792
04/07/2019 115.80p 118.28p 113.40p 116.00p 49927
03/07/2019 119.00p 119.60p 115.00p 115.60p 190045
02/07/2019 124.40p 124.40p 116.80p 120.40p 82975
01/07/2019 123.00p 123.60p 120.36p 121.00p 289027
28/06/2019 118.20p 122.71p 118.20p 119.60p 179942
27/06/2019 117.00p 119.00p 113.80p 117.40p 349194
26/06/2019 119.20p 121.60p 115.00p 115.00p 104967
25/06/2019 118.00p 119.80p 115.00p 116.60p 16611801
24/06/2019 119.20p 124.60p 117.20p 117.20p 183893
21/06/2019 130.00p 130.00p 116.80p 116.80p 682192
20/06/2019 126.40p 130.00p 123.60p 129.60p 70835
19/06/2019 131.20p 134.00p 120.60p 120.60p 223108
18/06/2019 129.40p 131.20p 127.40p 128.00p 200088
17/06/2019 130.60p 131.40p 126.99p 128.00p 271135
14/06/2019 127.20p 131.40p 123.00p 128.00p 134594
13/06/2019 124.20p 125.80p 122.20p 125.80p 122368
12/06/2019 124.40p 124.40p 119.20p 122.60p 46719
11/06/2019 123.60p 125.00p 121.80p 124.00p 52557
10/06/2019 120.20p 123.00p 118.00p 122.00p 90561
07/06/2019 121.00p 125.00p 120.00p 121.60p 67330
06/06/2019 126.00p 126.00p 120.60p 124.00p 29895
05/06/2019 126.20p 128.00p 123.40p 123.40p 41792
04/06/2019 119.20p 131.60p 119.20p 130.00p 76823
03/06/2019 120.80p 124.60p 116.20p 118.00p 101769
31/05/2019 123.20p 126.00p 117.60p 120.80p 43680
30/05/2019 125.00p 127.80p 124.00p 125.80p 26645
29/05/2019 130.80p 130.80p 121.40p 124.00p 78706
28/05/2019 123.80p 134.80p 122.20p 130.60p 306233
24/05/2019 125.00p 125.60p 121.80p 123.00p 19051
23/05/2019 124.80p 127.00p 121.20p 122.40p 64574
22/05/2019 124.40p 128.20p 121.80p 121.80p 54738
21/05/2019 127.40p 129.60p 124.40p 124.40p 12552

*Close Price adjusted for both dividends and splits