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
18/09/2015 582.00p 582.00p 560.00p 573.00p 56771
17/09/2015 570.00p 570.00p 562.00p 562.00p 47713
16/09/2015 573.00p 573.50p 562.50p 563.00p 105184
15/09/2015 580.50p 580.50p 570.00p 573.00p 5084
14/09/2015 580.00p 584.50p 573.00p 577.50p 13676
11/09/2015 575.50p 588.50p 575.00p 580.00p 37091
10/09/2015 588.00p 591.22p 579.00p 582.00p 6737
09/09/2015 575.00p 590.00p 571.00p 585.50p 22846
08/09/2015 578.50p 581.81p 571.50p 574.00p 11659
07/09/2015 572.00p 585.00p 571.40p 579.50p 26901
04/09/2015 565.00p 579.50p 560.00p 570.00p 32069
03/09/2015 555.00p 569.50p 553.30p 568.50p 1574462
02/09/2015 564.50p 568.50p 551.50p 551.50p 31209
01/09/2015 565.00p 578.00p 562.10p 565.00p 56848
28/08/2015 568.00p 570.02p 560.00p 561.00p 30122
27/08/2015 560.00p 569.50p 557.70p 567.50p 101072
26/08/2015 557.00p 570.00p 553.00p 556.50p 60693
25/08/2015 554.00p 564.50p 544.00p 559.50p 35231
24/08/2015 545.00p 554.00p 530.50p 540.50p 38009
21/08/2015 566.50p 566.50p 555.00p 555.00p 23868
20/08/2015 580.00p 580.00p 515.97p 560.50p 19317
19/08/2015 574.00p 579.50p 568.53p 570.00p 25488
18/08/2015 580.00p 580.00p 571.00p 576.00p 22684
17/08/2015 571.00p 578.42p 567.00p 567.00p 11930
14/08/2015 575.00p 576.00p 569.00p 569.50p 26279
13/08/2015 580.00p 580.00p 567.36p 567.50p 27915
12/08/2015 567.00p 573.00p 565.50p 566.50p 31660
11/08/2015 582.00p 582.00p 571.50p 578.50p 50892
10/08/2015 582.00p 582.00p 570.83p 580.00p 30493
07/08/2015 578.00p 578.72p 571.00p 575.00p 40757
06/08/2015 580.00p 582.50p 574.50p 577.00p 18813
05/08/2015 574.00p 598.50p 571.69p 580.00p 36883
04/08/2015 571.50p 575.50p 568.50p 574.00p 32777
03/08/2015 580.00p 580.00p 565.15p 571.00p 28126
31/07/2015 580.00p 586.93p 565.00p 565.00p 22932
30/07/2015 593.00p 593.00p 573.00p 576.00p 27387
29/07/2015 598.00p 598.00p 579.50p 579.50p 31837
28/07/2015 580.00p 593.68p 580.00p 585.50p 63961
27/07/2015 606.00p 611.76p 581.50p 585.50p 263905
24/07/2015 630.00p 633.95p 604.50p 606.00p 171164
23/07/2015 634.50p 642.50p 631.00p 633.00p 51538
22/07/2015 632.50p 640.00p 620.20p 633.00p 38218
21/07/2015 623.50p 638.00p 623.48p 633.00p 29396
20/07/2015 616.00p 626.00p 610.00p 624.00p 37289
17/07/2015 610.00p 622.00p 610.00p 618.50p 35039
16/07/2015 609.50p 622.00p 609.50p 615.00p 20650
15/07/2015 620.00p 620.00p 600.00p 610.00p 43317
14/07/2015 616.00p 616.00p 610.00p 613.00p 19172
13/07/2015 610.00p 619.50p 610.00p 617.00p 20907
10/07/2015 612.00p 617.00p 605.00p 617.00p 21769
09/07/2015 603.00p 609.50p 601.94p 605.00p 30120
08/07/2015 608.50p 614.00p 602.50p 604.00p 16141
07/07/2015 615.00p 615.00p 607.00p 608.00p 37573
06/07/2015 588.00p 616.33p 588.00p 604.00p 202428
03/07/2015 607.00p 617.66p 607.00p 609.00p 51221
02/07/2015 620.00p 622.00p 616.50p 620.00p 26505
01/07/2015 610.50p 624.91p 609.62p 615.00p 309470
30/06/2015 600.00p 621.00p 600.00p 615.00p 162647
29/06/2015 610.00p 611.13p 593.50p 610.00p 27202
26/06/2015 605.00p 612.50p 605.00p 606.00p 55806
25/06/2015 603.00p 614.50p 603.00p 608.00p 23976
24/06/2015 618.00p 618.00p 606.58p 611.50p 20214
23/06/2015 617.50p 617.50p 607.00p 608.00p 29025
22/06/2015 623.00p 623.00p 601.50p 614.50p 51588
19/06/2015 614.50p 623.00p 604.00p 604.00p 195725
18/06/2015 605.00p 614.50p 605.00p 609.50p 36876
17/06/2015 620.00p 620.00p 610.00p 615.00p 35047
16/06/2015 611.00p 617.30p 605.00p 611.50p 52743
15/06/2015 612.50p 625.26p 608.00p 609.50p 88688
12/06/2015 615.00p 615.00p 608.00p 615.00p 118430
11/06/2015 623.00p 623.00p 610.00p 610.50p 19826
10/06/2015 623.00p 623.00p 608.50p 614.00p 24879
09/06/2015 616.50p 620.00p 611.50p 615.00p 20945
08/06/2015 608.00p 620.00p 608.00p 617.50p 14781
05/06/2015 608.00p 620.00p 608.00p 620.00p 39410
04/06/2015 619.00p 621.00p 607.50p 607.50p 46866
03/06/2015 613.00p 622.00p 613.00p 615.50p 91543
02/06/2015 622.00p 622.00p 613.50p 618.00p 34580
01/06/2015 614.00p 623.00p 612.20p 620.00p 271090
29/05/2015 615.00p 615.00p 610.00p 611.00p 208836
28/05/2015 612.00p 615.00p 610.50p 613.00p 91940
27/05/2015 620.00p 620.00p 589.88p 615.00p 76933
26/05/2015 624.00p 631.28p 620.81p 623.00p 18035
22/05/2015 635.00p 635.00p 624.90p 628.00p 20279
21/05/2015 633.00p 635.00p 625.37p 634.50p 19566
20/05/2015 635.00p 635.00p 626.17p 633.50p 28904
19/05/2015 626.00p 634.00p 626.00p 630.00p 369854
18/05/2015 628.50p 634.00p 623.50p 625.50p 5718
15/05/2015 627.50p 630.00p 615.00p 630.00p 68454
14/05/2015 625.00p 630.00p 622.00p 625.00p 41886
13/05/2015 622.00p 630.00p 622.00p 628.50p 32094
12/05/2015 627.00p 630.00p 624.00p 629.50p 9145
11/05/2015 630.50p 632.00p 624.70p 629.50p 45964
08/05/2015 625.00p 635.00p 620.50p 630.50p 228614
07/05/2015 612.50p 622.00p 612.00p 616.50p 36554
06/05/2015 626.50p 630.00p 620.00p 623.50p 30172
05/05/2015 620.00p 630.00p 620.00p 624.50p 23942
01/05/2015 624.50p 632.93p 620.00p 631.50p 24658
30/04/2015 620.00p 634.00p 620.00p 624.00p 35328
29/04/2015 635.00p 635.00p 626.50p 626.50p 17123
28/04/2015 635.00p 635.00p 625.50p 630.00p 270418
27/04/2015 620.00p 628.43p 620.00p 627.50p 117328
24/04/2015 638.00p 638.00p 622.00p 629.00p 22689
23/04/2015 630.00p 638.59p 624.00p 624.50p 25268
22/04/2015 645.00p 645.00p 631.00p 634.00p 25091
21/04/2015 640.50p 650.60p 632.00p 635.50p 30224
20/04/2015 645.00p 648.00p 640.50p 641.00p 10082
17/04/2015 652.00p 655.19p 642.00p 644.00p 25377
16/04/2015 662.00p 662.00p 652.50p 652.50p 24839
15/04/2015 658.00p 660.40p 652.00p 656.50p 30468
14/04/2015 662.00p 662.00p 649.50p 658.00p 55743
13/04/2015 650.00p 658.72p 648.50p 651.50p 65074
10/04/2015 653.00p 659.00p 649.68p 658.50p 48297
09/04/2015 644.00p 655.00p 637.00p 652.50p 42162
08/04/2015 645.00p 663.50p 633.50p 633.50p 68697
07/04/2015 622.00p 642.00p 610.00p 640.50p 63586
02/04/2015 622.00p 622.00p 610.00p 616.50p 105147
01/04/2015 610.00p 619.00p 602.50p 607.00p 46992
31/03/2015 628.50p 628.50p 609.50p 609.50p 44505
30/03/2015 619.00p 624.72p 613.00p 613.00p 76460
27/03/2015 633.00p 635.40p 616.50p 616.50p 65366
26/03/2015 647.50p 647.50p 628.00p 629.00p 59019
25/03/2015 663.00p 663.00p 644.50p 644.50p 30412
24/03/2015 667.50p 675.00p 640.00p 640.00p 119815
23/03/2015 656.00p 681.00p 630.00p 677.00p 57987
20/03/2015 650.00p 681.00p 645.00p 660.00p 145924
19/03/2015 652.00p 655.00p 643.00p 643.00p 34116
18/03/2015 647.50p 655.00p 647.00p 650.00p 31226
17/03/2015 643.00p 653.00p 638.44p 645.00p 28861
16/03/2015 657.00p 657.00p 637.50p 640.00p 34848
13/03/2015 655.00p 655.62p 642.50p 644.00p 23004
12/03/2015 646.00p 655.00p 632.12p 649.50p 24900
11/03/2015 659.50p 663.38p 620.50p 642.00p 67010
10/03/2015 669.00p 678.50p 647.50p 656.50p 54117
09/03/2015 677.50p 680.50p 675.94p 678.00p 58203
06/03/2015 683.00p 683.00p 668.00p 669.00p 31610
05/03/2015 685.00p 685.00p 670.00p 683.00p 21594
04/03/2015 672.00p 686.50p 670.00p 675.00p 39098
03/03/2015 672.00p 684.50p 672.00p 677.00p 17986
02/03/2015 680.00p 699.36p 675.12p 680.00p 28874
27/02/2015 672.50p 678.50p 668.00p 677.50p 10996
26/02/2015 673.50p 678.50p 665.00p 668.00p 134366
25/02/2015 674.50p 681.00p 670.00p 681.00p 17605
24/02/2015 677.00p 685.28p 674.00p 675.50p 40645
23/02/2015 659.50p 685.05p 659.50p 684.00p 44568
20/02/2015 652.50p 667.00p 648.50p 666.00p 19373
19/02/2015 649.00p 660.00p 647.73p 660.00p 25671
18/02/2015 645.00p 657.15p 645.00p 653.50p 29877
17/02/2015 660.00p 660.00p 645.00p 653.00p 21146
16/02/2015 647.00p 652.02p 645.00p 647.00p 19455
13/02/2015 660.00p 680.00p 646.50p 646.50p 78946
12/02/2015 630.00p 661.00p 630.00p 655.00p 48595
11/02/2015 636.50p 642.00p 630.00p 640.00p 13283
10/02/2015 635.00p 643.05p 630.00p 642.00p 19171
09/02/2015 630.00p 641.00p 630.00p 635.00p 15397
06/02/2015 630.00p 644.68p 630.00p 642.50p 19942
05/02/2015 645.00p 645.00p 632.50p 638.50p 26125
04/02/2015 645.00p 645.00p 633.50p 635.50p 15524
03/02/2015 637.00p 645.00p 630.00p 637.00p 44727
02/02/2015 635.00p 635.00p 622.00p 628.00p 35931
30/01/2015 636.00p 642.00p 631.50p 631.50p 31959
29/01/2015 630.00p 642.00p 629.81p 642.00p 94310
28/01/2015 627.00p 645.00p 627.00p 634.50p 56957
27/01/2015 635.00p 635.00p 621.50p 630.00p 52150
26/01/2015 612.00p 627.00p 612.00p 625.00p 19618
23/01/2015 617.00p 627.00p 613.50p 624.50p 80679
22/01/2015 616.00p 622.00p 611.00p 615.50p 45035
21/01/2015 617.00p 618.00p 609.00p 610.00p 78810
20/01/2015 625.50p 625.50p 608.00p 611.50p 53754
19/01/2015 600.00p 610.00p 588.68p 607.50p 25433
16/01/2015 589.00p 600.00p 584.00p 596.00p 36630
15/01/2015 583.00p 596.00p 583.00p 589.00p 58425
14/01/2015 610.00p 610.00p 580.50p 580.50p 29231
13/01/2015 595.00p 595.00p 581.00p 584.00p 36240
12/01/2015 610.00p 610.00p 580.00p 583.00p 19038
09/01/2015 572.00p 588.00p 572.00p 584.50p 27101
08/01/2015 585.00p 594.26p 577.00p 587.50p 26528
07/01/2015 575.50p 581.74p 575.50p 578.50p 27628
06/01/2015 580.00p 582.50p 568.50p 577.00p 17854
05/01/2015 582.00p 588.00p 580.00p 583.50p 12149
02/01/2015 589.00p 592.00p 582.00p 588.50p 11477
31/12/2014 595.00p 595.00p 586.93p 590.00p 958
30/12/2014 584.50p 594.50p 581.46p 584.50p 19642
29/12/2014 595.50p 596.37p 582.00p 586.00p 9883
24/12/2014 598.00p 604.00p 590.50p 604.00p 3091
23/12/2014 595.00p 597.50p 587.00p 591.50p 18344
22/12/2014 595.00p 599.50p 588.00p 595.50p 12950
19/12/2014 587.50p 600.00p 587.50p 598.50p 69431
18/12/2014 580.50p 595.00p 573.00p 592.00p 40744
17/12/2014 579.00p 583.45p 574.00p 575.00p 138401
16/12/2014 580.00p 595.00p 548.00p 579.00p 36322
15/12/2014 581.50p 592.00p 571.00p 580.00p 13412
12/12/2014 585.00p 595.00p 573.62p 582.00p 42951
11/12/2014 595.00p 604.60p 587.50p 596.50p 20304
10/12/2014 598.00p 609.00p 591.12p 599.50p 17325
09/12/2014 588.00p 595.50p 577.62p 593.00p 69432
08/12/2014 595.00p 598.10p 583.00p 591.00p 54115
05/12/2014 592.00p 600.00p 580.50p 600.00p 38685
04/12/2014 598.00p 600.00p 580.00p 587.00p 50646
03/12/2014 609.50p 610.50p 599.50p 600.50p 23019

*Close Price adjusted for both dividends and splits