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
01/02/2018 653.00p 666.00p 634.19p 650.00p 203189
31/01/2018 649.00p 651.00p 634.00p 642.00p 97400
30/01/2018 645.00p 650.00p 636.00p 640.00p 65376
29/01/2018 637.00p 652.00p 637.00p 646.00p 77818
26/01/2018 643.00p 643.00p 628.00p 629.00p 40164
25/01/2018 636.00p 641.00p 627.18p 639.00p 55686
24/01/2018 650.00p 650.00p 637.00p 641.00p 56575
23/01/2018 673.00p 673.00p 637.00p 641.00p 69494
22/01/2018 670.00p 685.00p 653.00p 668.00p 97283
19/01/2018 674.00p 675.00p 659.50p 668.00p 33900
18/01/2018 674.00p 679.00p 663.00p 666.00p 75278
17/01/2018 675.00p 675.00p 660.00p 666.00p 126999
16/01/2018 664.00p 667.00p 656.59p 667.00p 155823
15/01/2018 644.00p 661.00p 644.00p 656.00p 101872
12/01/2018 654.00p 657.75p 647.50p 652.00p 85051
11/01/2018 667.00p 667.00p 643.00p 651.00p 73232
10/01/2018 667.00p 667.00p 653.00p 655.00p 141484
09/01/2018 665.00p 672.95p 657.00p 665.00p 53414
08/01/2018 674.00p 678.00p 663.25p 670.00p 72293
05/01/2018 669.00p 674.00p 660.76p 670.00p 84273
04/01/2018 678.00p 682.46p 663.00p 667.00p 113785
03/01/2018 658.00p 674.00p 655.00p 666.00p 71788
02/01/2018 679.00p 679.00p 650.00p 652.00p 88749
29/12/2017 649.50p 671.50p 645.95p 666.50p 77157
28/12/2017 640.00p 652.71p 636.73p 641.50p 43326
27/12/2017 648.00p 650.00p 636.00p 645.50p 37037
22/12/2017 633.50p 647.00p 628.50p 647.00p 19940
21/12/2017 654.00p 654.00p 625.00p 625.00p 89759
20/12/2017 648.50p 658.50p 644.00p 645.50p 55807
19/12/2017 645.00p 656.50p 643.00p 652.00p 62576
18/12/2017 634.50p 648.00p 634.00p 643.00p 67014
15/12/2017 639.00p 639.00p 621.00p 628.50p 100867
14/12/2017 632.50p 639.00p 629.50p 635.00p 76369
13/12/2017 632.00p 639.50p 627.00p 639.50p 80185
12/12/2017 630.50p 635.00p 625.00p 634.00p 38614
11/12/2017 624.50p 630.00p 624.00p 629.00p 81787
08/12/2017 617.50p 626.50p 617.50p 623.00p 110452
07/12/2017 613.50p 620.50p 613.50p 620.50p 69193
06/12/2017 615.00p 617.50p 610.47p 615.00p 55018
05/12/2017 619.50p 620.00p 610.50p 613.00p 54622
04/12/2017 615.00p 620.00p 611.00p 615.00p 36321
01/12/2017 613.50p 616.00p 611.00p 614.00p 53487
30/11/2017 614.00p 624.50p 611.54p 614.00p 23792
29/11/2017 613.00p 628.00p 609.50p 616.00p 48822
28/11/2017 607.00p 618.00p 607.00p 611.00p 23612
27/11/2017 603.00p 615.79p 602.50p 611.50p 112833
24/11/2017 611.50p 612.00p 600.00p 609.00p 20892
23/11/2017 600.00p 605.00p 600.00p 602.00p 8769
22/11/2017 601.50p 602.50p 600.00p 600.50p 14361
21/11/2017 600.00p 604.00p 600.00p 602.50p 15990
20/11/2017 597.00p 604.00p 597.00p 600.00p 31059
17/11/2017 611.50p 611.50p 600.50p 606.00p 98354
16/11/2017 603.50p 608.50p 601.00p 607.50p 113074
15/11/2017 604.00p 606.00p 602.00p 605.50p 82673
14/11/2017 607.00p 610.00p 600.00p 600.00p 237003
13/11/2017 615.00p 615.50p 599.51p 608.00p 49381
10/11/2017 621.00p 624.00p 612.50p 615.50p 51488
09/11/2017 619.50p 623.00p 619.00p 619.50p 30487
08/11/2017 610.50p 625.00p 610.50p 620.00p 31432
07/11/2017 618.00p 623.50p 618.00p 620.00p 55691
06/11/2017 619.50p 625.00p 616.00p 619.50p 18248
03/11/2017 615.50p 623.50p 611.00p 618.50p 87793
02/11/2017 628.50p 628.50p 612.50p 614.00p 1309994
01/11/2017 615.50p 639.00p 615.50p 628.50p 54035
31/10/2017 623.00p 627.00p 622.50p 624.50p 21193
30/10/2017 619.50p 630.00p 618.00p 621.50p 18420
27/10/2017 630.00p 630.00p 620.50p 621.00p 51599
26/10/2017 624.00p 630.00p 621.50p 629.00p 17104
25/10/2017 622.00p 628.00p 620.00p 625.00p 57033
24/10/2017 622.00p 627.22p 619.50p 621.50p 136848
23/10/2017 624.50p 629.50p 620.17p 624.50p 28845
20/10/2017 627.00p 629.50p 620.21p 627.50p 43963
19/10/2017 618.50p 627.00p 618.50p 623.00p 44797
18/10/2017 624.50p 625.00p 613.00p 621.50p 800077
17/10/2017 619.00p 625.00p 617.00p 620.00p 18227
16/10/2017 613.50p 628.00p 613.50p 623.00p 22101
13/10/2017 624.50p 627.50p 616.00p 620.00p 27937
12/10/2017 621.50p 622.50p 613.00p 621.00p 22299
11/10/2017 621.00p 636.00p 614.00p 618.00p 46486
10/10/2017 627.00p 633.50p 622.00p 622.50p 24457
09/10/2017 638.00p 638.00p 627.00p 627.00p 15164
06/10/2017 630.00p 638.50p 630.00p 637.50p 21795
05/10/2017 629.00p 643.50p 628.00p 630.00p 32774
04/10/2017 621.00p 633.00p 621.00p 632.50p 17534
03/10/2017 625.00p 627.00p 619.00p 624.00p 9577
02/10/2017 617.50p 625.00p 616.50p 623.00p 15066
29/09/2017 617.50p 623.00p 615.00p 618.00p 40278
28/09/2017 620.00p 620.00p 616.00p 616.50p 9300
27/09/2017 614.50p 617.50p 612.50p 614.50p 58108
26/09/2017 617.00p 619.00p 614.00p 614.00p 30744
25/09/2017 616.00p 616.50p 610.50p 614.50p 12657
22/09/2017 613.50p 616.00p 609.50p 611.00p 28820
21/09/2017 618.00p 618.50p 613.00p 613.00p 23397
20/09/2017 614.50p 622.00p 614.50p 618.00p 18723
19/09/2017 615.50p 624.00p 615.50p 619.50p 13641
18/09/2017 616.50p 618.50p 614.00p 616.50p 66223
15/09/2017 618.00p 619.50p 611.50p 614.00p 63560
14/09/2017 616.50p 629.00p 616.50p 619.00p 54059
13/09/2017 615.50p 623.00p 615.50p 621.50p 61503
12/09/2017 621.00p 625.00p 616.00p 620.00p 91029
11/09/2017 626.00p 632.00p 620.50p 621.00p 5609
08/09/2017 636.50p 636.50p 625.00p 625.00p 25161
07/09/2017 631.00p 634.00p 625.00p 632.50p 19646
06/09/2017 631.50p 636.50p 631.00p 633.50p 14479
05/09/2017 639.50p 639.50p 632.50p 637.00p 20341
04/09/2017 624.50p 638.00p 624.50p 635.00p 14273
01/09/2017 634.00p 634.00p 622.50p 633.50p 25729
31/08/2017 632.50p 636.00p 620.00p 630.50p 48284
30/08/2017 628.00p 633.00p 621.00p 621.00p 39613
29/08/2017 641.50p 644.00p 626.50p 628.50p 14354
25/08/2017 642.00p 652.00p 641.00p 641.00p 30437
24/08/2017 648.50p 652.00p 647.00p 652.00p 33447
23/08/2017 648.50p 653.00p 648.50p 650.00p 13175
22/08/2017 641.50p 649.00p 641.50p 646.50p 59180
21/08/2017 635.00p 647.00p 635.00p 642.50p 19433
18/08/2017 643.50p 646.00p 630.50p 635.50p 39440
17/08/2017 647.00p 650.50p 640.00p 646.00p 23960
16/08/2017 643.50p 648.00p 640.00p 647.00p 21958
15/08/2017 633.50p 643.00p 633.50p 643.00p 26894
14/08/2017 638.00p 643.00p 634.00p 638.50p 27713
11/08/2017 640.50p 642.50p 638.00p 638.50p 35249
10/08/2017 651.50p 651.50p 641.00p 642.00p 33152
09/08/2017 646.50p 651.00p 646.50p 649.50p 33134
08/08/2017 649.00p 650.00p 635.00p 647.50p 35427
07/08/2017 640.00p 650.00p 640.00p 650.00p 65175
04/08/2017 625.50p 642.00p 625.50p 640.00p 48903
03/08/2017 610.00p 627.00p 607.50p 627.00p 94297
02/08/2017 602.50p 611.00p 597.00p 609.00p 61998
01/08/2017 590.50p 602.00p 590.50p 601.50p 18860
31/07/2017 595.50p 601.50p 595.50p 600.00p 20916
28/07/2017 600.00p 601.00p 593.50p 594.50p 38305
27/07/2017 597.00p 603.50p 595.00p 599.50p 210868
26/07/2017 599.50p 599.50p 591.00p 593.50p 59575
25/07/2017 594.50p 596.50p 590.50p 595.00p 49322
24/07/2017 598.00p 603.00p 587.00p 592.50p 83723
21/07/2017 596.50p 600.00p 592.00p 596.00p 44806
20/07/2017 597.50p 599.00p 593.00p 595.00p 30093
19/07/2017 588.00p 598.00p 585.50p 595.00p 33291
18/07/2017 582.50p 591.50p 582.50p 583.50p 41950
17/07/2017 603.50p 610.00p 580.00p 580.50p 105311
14/07/2017 591.00p 608.50p 591.00p 604.50p 79433
13/07/2017 587.00p 600.50p 585.00p 598.50p 51522
12/07/2017 602.00p 605.00p 591.00p 595.00p 49620
11/07/2017 619.50p 619.50p 598.50p 604.00p 112234
10/07/2017 620.00p 620.00p 607.00p 611.00p 35304
07/07/2017 608.50p 621.00p 608.00p 615.00p 45002
06/07/2017 618.50p 623.00p 615.50p 620.50p 40406
05/07/2017 605.50p 619.00p 605.50p 619.00p 21917
04/07/2017 620.00p 620.00p 607.00p 616.00p 44069
03/07/2017 612.00p 617.00p 605.00p 612.50p 41144
30/06/2017 608.50p 620.00p 606.50p 616.00p 53186
29/06/2017 621.00p 628.00p 609.00p 612.50p 44596
28/06/2017 649.50p 649.50p 622.00p 622.00p 88998
27/06/2017 647.00p 647.00p 635.00p 636.00p 41872
26/06/2017 642.00p 649.00p 634.50p 647.00p 53345
23/06/2017 633.50p 634.50p 627.00p 631.50p 27821
22/06/2017 656.50p 656.50p 633.50p 634.50p 40903
21/06/2017 651.00p 655.50p 648.00p 649.00p 57200
20/06/2017 656.50p 656.50p 648.50p 650.00p 46855
19/06/2017 651.00p 658.50p 645.00p 653.00p 110704
16/06/2017 650.50p 651.00p 636.50p 649.00p 212237
15/06/2017 651.50p 651.50p 635.50p 644.50p 234074
14/06/2017 640.00p 646.00p 640.00p 640.00p 93353
13/06/2017 651.50p 652.00p 638.50p 638.50p 230685
12/06/2017 650.50p 650.74p 641.50p 646.50p 160534
09/06/2017 655.50p 655.50p 641.17p 649.50p 112364
08/06/2017 656.50p 656.50p 650.00p 654.50p 82787
07/06/2017 655.00p 657.00p 646.00p 654.00p 106747
06/06/2017 656.00p 656.00p 644.50p 653.00p 96401
05/06/2017 653.00p 654.50p 650.50p 654.50p 57248
02/06/2017 658.50p 661.50p 652.75p 656.00p 57186
01/06/2017 660.00p 663.00p 650.50p 656.50p 123373
31/05/2017 662.00p 662.00p 650.00p 658.50p 132856
30/05/2017 657.50p 659.00p 652.50p 658.00p 63972
26/05/2017 660.00p 660.00p 651.00p 660.00p 118506
25/05/2017 659.00p 661.50p 654.00p 659.00p 62304
24/05/2017 657.50p 661.34p 653.57p 656.50p 80356
23/05/2017 658.00p 658.00p 653.00p 657.50p 48455
22/05/2017 645.00p 656.50p 645.00p 656.50p 62818
19/05/2017 650.00p 650.00p 646.00p 648.00p 61748
18/05/2017 652.00p 654.50p 645.00p 645.00p 176415
17/05/2017 658.00p 658.00p 649.86p 656.50p 94819
16/05/2017 653.00p 654.50p 646.50p 654.50p 56034
15/05/2017 653.00p 654.50p 647.00p 651.50p 51388
12/05/2017 649.50p 653.50p 647.00p 651.50p 41024
11/05/2017 649.00p 657.50p 647.50p 655.00p 64491
10/05/2017 654.50p 658.00p 654.00p 657.50p 89040
09/05/2017 647.00p 655.50p 646.50p 653.00p 102071
08/05/2017 645.00p 650.00p 645.00p 649.00p 123882
05/05/2017 645.00p 645.00p 635.00p 642.50p 31900
04/05/2017 635.00p 644.50p 629.54p 642.00p 103637
03/05/2017 626.00p 634.00p 624.33p 634.00p 332098
02/05/2017 626.00p 626.50p 622.50p 626.00p 101326
28/04/2017 627.00p 627.00p 615.50p 621.00p 76890
27/04/2017 620.50p 624.50p 618.00p 624.00p 83451
26/04/2017 612.00p 623.00p 612.00p 618.50p 66359
25/04/2017 630.00p 630.00p 612.50p 620.00p 79355
24/04/2017 627.00p 628.50p 622.52p 625.00p 85217
21/04/2017 627.00p 627.00p 620.50p 623.50p 101931
20/04/2017 627.00p 627.00p 615.50p 620.00p 89692

*Close Price adjusted for both dividends and splits