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
02/12/2014 607.50p 613.49p 601.00p 609.00p 30370
01/12/2014 620.00p 620.00p 599.00p 607.00p 26227
28/11/2014 611.50p 618.00p 601.00p 614.00p 33434
27/11/2014 596.00p 613.50p 589.15p 610.00p 23377
26/11/2014 592.00p 607.00p 588.00p 592.00p 53117
25/11/2014 600.00p 604.50p 585.00p 597.50p 19282
24/11/2014 582.00p 596.50p 580.50p 589.50p 183938
21/11/2014 573.00p 587.50p 573.00p 580.00p 134257
20/11/2014 583.00p 586.85p 578.50p 580.00p 15159
19/11/2014 580.00p 582.10p 574.50p 579.00p 32849
18/11/2014 580.00p 588.00p 580.00p 580.50p 10560
17/11/2014 584.50p 590.00p 576.00p 585.00p 128106
14/11/2014 580.00p 585.00p 580.00p 582.50p 216632
13/11/2014 587.00p 587.00p 573.00p 579.00p 17492
12/11/2014 587.00p 587.00p 574.50p 581.50p 12786
11/11/2014 587.00p 587.00p 578.00p 583.50p 208545
10/11/2014 577.00p 585.00p 575.56p 581.00p 7471
07/11/2014 585.00p 588.80p 572.50p 580.00p 41794
06/11/2014 585.00p 586.50p 578.00p 581.50p 34834
05/11/2014 590.00p 590.00p 579.50p 589.50p 11065
04/11/2014 580.50p 586.50p 578.00p 578.00p 27946
03/11/2014 597.00p 597.00p 580.50p 580.50p 11359
31/10/2014 585.00p 600.50p 583.75p 590.50p 91606
30/10/2014 584.00p 585.00p 578.00p 585.00p 15165
29/10/2014 580.00p 590.00p 575.00p 585.50p 14275
28/10/2014 580.00p 586.00p 578.00p 578.00p 14883
27/10/2014 586.50p 591.50p 581.26p 581.50p 21564
24/10/2014 585.00p 588.50p 583.50p 585.00p 39585
23/10/2014 594.50p 594.50p 580.00p 584.00p 28572
22/10/2014 582.00p 593.50p 575.50p 587.00p 48720
21/10/2014 589.50p 589.50p 576.50p 583.00p 24230
20/10/2014 589.50p 595.00p 567.50p 576.50p 26675
17/10/2014 570.00p 584.00p 562.40p 584.00p 544021
16/10/2014 583.50p 583.50p 560.50p 568.00p 204513
15/10/2014 577.00p 597.00p 571.50p 575.00p 25959
14/10/2014 565.00p 577.00p 565.00p 574.50p 37396
13/10/2014 575.00p 578.00p 561.41p 565.00p 49866
10/10/2014 573.50p 586.75p 573.00p 578.00p 32402
09/10/2014 607.50p 607.50p 571.00p 581.50p 106490
08/10/2014 616.50p 616.50p 596.00p 596.50p 38661
07/10/2014 605.00p 607.00p 603.00p 604.50p 69877
06/10/2014 610.00p 612.86p 603.00p 603.50p 18518
03/10/2014 616.50p 616.50p 603.00p 607.00p 53255
02/10/2014 611.50p 611.50p 602.00p 603.00p 35682
01/10/2014 615.00p 633.48p 601.00p 603.00p 103282
30/09/2014 627.50p 627.50p 611.00p 617.00p 26824
29/09/2014 613.00p 623.80p 611.50p 611.50p 22055
26/09/2014 613.50p 627.00p 613.00p 613.00p 47734
25/09/2014 627.00p 634.36p 611.50p 615.00p 22716
24/09/2014 642.00p 642.00p 627.00p 627.00p 26574
23/09/2014 625.00p 642.00p 625.00p 630.50p 74409
22/09/2014 627.50p 635.00p 627.50p 631.50p 200944
19/09/2014 629.50p 636.50p 623.50p 633.00p 137621
18/09/2014 615.00p 631.21p 615.00p 623.00p 28575
17/09/2014 625.00p 630.00p 615.00p 615.00p 36695
16/09/2014 612.00p 625.50p 612.00p 622.00p 51592
15/09/2014 612.50p 627.00p 612.50p 615.00p 23294
12/09/2014 612.00p 625.50p 612.00p 622.50p 31136
11/09/2014 614.00p 637.00p 606.50p 612.50p 51698
10/09/2014 628.50p 640.20p 611.50p 611.50p 107131
09/09/2014 627.00p 642.00p 627.00p 634.00p 16748
08/09/2014 633.00p 642.50p 625.50p 633.00p 36208
05/09/2014 643.00p 647.50p 636.75p 644.00p 12674
04/09/2014 640.00p 647.50p 639.50p 644.00p 8982
03/09/2014 641.50p 646.50p 637.50p 642.00p 20543
02/09/2014 639.50p 645.00p 635.00p 641.00p 30637
01/09/2014 636.00p 645.05p 636.00p 640.50p 24935
29/08/2014 635.00p 642.56p 635.00p 642.00p 20913
28/08/2014 637.50p 644.38p 635.00p 641.00p 11395
27/08/2014 642.50p 648.00p 636.50p 642.50p 25940
26/08/2014 644.50p 648.10p 635.00p 639.00p 28213
22/08/2014 640.00p 651.06p 632.00p 647.00p 18500
21/08/2014 653.50p 653.50p 644.50p 646.50p 18568
20/08/2014 647.00p 653.20p 615.50p 645.00p 44282
19/08/2014 668.00p 668.00p 650.16p 651.50p 55308
18/08/2014 660.50p 669.00p 657.00p 657.00p 33734
15/08/2014 651.50p 663.00p 642.75p 661.00p 19892
14/08/2014 649.00p 656.00p 644.00p 645.00p 10880
13/08/2014 640.00p 651.00p 640.00p 648.50p 12077
12/08/2014 647.00p 652.00p 642.00p 649.50p 30800
11/08/2014 637.00p 652.00p 637.00p 647.00p 21852
08/08/2014 652.00p 652.00p 643.00p 648.00p 37740
07/08/2014 660.00p 661.50p 643.00p 643.00p 61726
06/08/2014 666.50p 666.50p 648.00p 650.00p 30362
05/08/2014 652.50p 664.50p 652.00p 654.50p 21275
04/08/2014 664.00p 669.00p 655.50p 664.50p 282953
01/08/2014 667.00p 669.00p 655.00p 669.00p 452251
31/07/2014 650.00p 665.00p 641.50p 663.00p 259910
30/07/2014 643.50p 653.50p 642.05p 650.00p 49733
29/07/2014 629.00p 648.00p 629.00p 642.00p 45468
28/07/2014 632.00p 636.50p 626.00p 628.50p 195387
25/07/2014 635.00p 637.00p 625.00p 632.00p 34087
24/07/2014 623.00p 631.11p 620.00p 623.00p 19343
23/07/2014 620.00p 628.72p 612.00p 622.00p 26383
22/07/2014 611.00p 620.72p 611.00p 615.00p 77729
21/07/2014 616.00p 624.00p 610.50p 614.00p 25207
18/07/2014 619.50p 624.00p 605.00p 624.00p 32749
17/07/2014 620.50p 621.00p 606.50p 613.50p 26039
16/07/2014 620.50p 621.00p 607.50p 611.50p 22937
15/07/2014 628.50p 631.50p 606.00p 606.00p 16720
14/07/2014 632.50p 632.50p 618.00p 620.50p 28885
11/07/2014 610.00p 627.50p 610.00p 623.50p 41692
10/07/2014 623.00p 630.00p 595.13p 611.00p 66765
09/07/2014 620.50p 634.50p 620.50p 625.00p 29323
08/07/2014 637.00p 646.00p 623.50p 634.50p 41832
07/07/2014 645.00p 647.00p 633.50p 633.50p 31964
04/07/2014 645.00p 645.00p 631.50p 639.50p 45003
03/07/2014 644.50p 645.00p 630.00p 640.00p 18865
02/07/2014 650.00p 655.00p 634.50p 639.50p 36731
01/07/2014 644.50p 650.00p 635.00p 650.00p 15468
30/06/2014 638.50p 653.00p 635.50p 636.00p 29492
27/06/2014 638.50p 653.00p 638.50p 644.00p 35903
26/06/2014 620.50p 654.50p 620.50p 646.00p 34280
25/06/2014 634.50p 634.50p 624.50p 628.00p 163493
24/06/2014 637.00p 642.36p 610.27p 629.50p 53100
23/06/2014 661.00p 665.00p 635.50p 635.50p 140449
20/06/2014 609.50p 672.00p 598.50p 672.00p 271357
19/06/2014 631.00p 638.50p 598.50p 598.50p 85547
18/06/2014 627.50p 638.54p 613.00p 631.00p 41264
17/06/2014 628.50p 630.39p 596.09p 610.00p 110410
16/06/2014 634.50p 635.00p 620.00p 624.50p 130312
13/06/2014 625.50p 639.00p 579.00p 626.00p 46354
12/06/2014 640.00p 640.00p 630.00p 639.00p 21874
11/06/2014 630.50p 639.75p 630.50p 638.00p 19904
10/06/2014 625.50p 635.61p 625.00p 628.00p 70378
09/06/2014 642.50p 645.54p 625.61p 630.00p 93138
06/06/2014 623.50p 645.50p 623.50p 645.50p 26690
05/06/2014 630.50p 635.00p 623.00p 635.00p 18986
04/06/2014 638.00p 638.00p 624.50p 631.00p 20088
03/06/2014 638.00p 638.00p 623.50p 631.00p 42782
02/06/2014 638.00p 638.00p 623.00p 629.00p 21978
30/05/2014 625.50p 635.00p 621.50p 625.00p 28180
29/05/2014 625.50p 633.00p 620.47p 620.50p 57561
28/05/2014 633.00p 639.00p 622.32p 623.50p 73866
27/05/2014 633.00p 639.00p 623.00p 639.00p 30957
23/05/2014 613.50p 626.45p 613.50p 622.50p 40439
22/05/2014 613.50p 627.50p 613.50p 620.00p 42062
21/05/2014 619.50p 628.00p 614.00p 627.50p 25110
20/05/2014 619.50p 620.00p 609.00p 615.00p 25078
19/05/2014 608.50p 620.00p 608.50p 611.50p 72781
16/05/2014 608.00p 619.00p 608.00p 615.00p 39812
15/05/2014 608.50p 623.00p 608.00p 611.00p 38886
14/05/2014 603.50p 621.00p 603.50p 617.00p 13849
13/05/2014 612.50p 618.00p 605.00p 618.00p 22108
12/05/2014 608.00p 619.70p 589.46p 605.00p 754952
09/05/2014 622.50p 622.50p 610.00p 612.50p 37449
08/05/2014 610.00p 620.50p 609.00p 613.50p 65114
07/05/2014 615.50p 621.00p 610.00p 610.00p 41258
06/05/2014 619.00p 633.35p 617.00p 630.00p 19973
02/05/2014 620.00p 624.50p 620.00p 620.50p 32892
01/05/2014 626.00p 634.65p 618.50p 625.00p 16956
30/04/2014 627.50p 627.50p 618.00p 618.50p 93498
29/04/2014 617.50p 628.00p 616.00p 620.00p 90724
28/04/2014 615.50p 620.00p 615.50p 616.00p 105450
25/04/2014 612.00p 619.00p 612.00p 616.00p 65981
24/04/2014 617.50p 618.83p 613.37p 614.50p 58324
23/04/2014 610.00p 622.00p 610.00p 615.50p 27593
22/04/2014 610.00p 613.00p 606.10p 610.50p 75019
17/04/2014 606.00p 607.90p 600.75p 602.00p 120905
16/04/2014 604.00p 610.00p 602.00p 602.00p 13179
15/04/2014 595.50p 611.09p 595.50p 604.00p 18926
14/04/2014 618.00p 618.00p 596.00p 601.00p 55181
11/04/2014 622.00p 628.50p 611.00p 617.00p 25065
10/04/2014 635.50p 636.50p 614.00p 625.00p 42961
09/04/2014 635.00p 641.00p 627.10p 633.50p 31806
08/04/2014 629.50p 637.00p 625.00p 635.50p 51487
07/04/2014 625.00p 637.00p 621.50p 633.00p 72942
04/04/2014 626.50p 630.00p 620.20p 627.00p 29487
03/04/2014 627.00p 636.15p 620.77p 623.50p 37055
02/04/2014 620.00p 630.00p 611.05p 629.50p 52941
01/04/2014 608.50p 620.00p 603.00p 617.00p 46517
31/03/2014 613.00p 613.00p 600.50p 610.00p 97652
28/03/2014 610.00p 613.36p 600.00p 610.50p 55688
27/03/2014 613.50p 614.85p 600.00p 601.50p 35839
26/03/2014 599.50p 616.50p 594.50p 616.50p 144086
25/03/2014 590.00p 600.00p 590.00p 594.50p 81315
24/03/2014 585.00p 590.00p 577.00p 582.00p 43867
21/03/2014 578.00p 585.00p 564.57p 578.50p 70550
20/03/2014 583.00p 587.00p 578.00p 578.00p 28396
19/03/2014 577.00p 593.00p 577.00p 584.50p 23923
18/03/2014 595.00p 595.00p 567.51p 581.00p 40733
17/03/2014 588.50p 592.50p 585.00p 585.00p 26658
14/03/2014 585.00p 594.50p 584.01p 588.50p 66729
13/03/2014 598.50p 600.00p 585.00p 588.50p 32285
12/03/2014 598.50p 602.50p 594.00p 594.00p 61206
11/03/2014 598.00p 601.58p 595.00p 596.50p 31362
10/03/2014 615.00p 615.00p 510.13p 597.00p 44323
07/03/2014 605.00p 615.00p 605.00p 607.00p 19884
06/03/2014 605.50p 610.50p 605.00p 610.50p 23148
05/03/2014 612.00p 614.00p 607.50p 609.50p 15807
04/03/2014 609.00p 615.00p 605.00p 615.00p 50761
03/03/2014 612.00p 616.00p 601.50p 608.00p 149181
28/02/2014 611.50p 620.00p 607.10p 616.00p 28410
27/02/2014 610.00p 615.50p 607.00p 611.00p 166649
26/02/2014 611.00p 617.00p 610.00p 613.00p 16909
25/02/2014 615.00p 618.00p 611.00p 611.00p 56215
24/02/2014 613.50p 622.00p 613.00p 617.00p 18220
21/02/2014 612.00p 622.00p 612.00p 616.00p 25660
20/02/2014 614.00p 617.00p 612.00p 616.00p 320149
19/02/2014 614.00p 624.50p 610.37p 614.50p 24363

*Close Price adjusted for both dividends and splits