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
25/07/2012 425.00p 426.00p 420.00p 424.00p 108433
24/07/2012 417.40p 427.90p 417.10p 425.00p 84695
23/07/2012 420.00p 425.91p 417.50p 420.10p 35998
20/07/2012 426.70p 431.00p 424.20p 424.20p 18690
19/07/2012 420.10p 438.00p 420.10p 429.90p 55191
18/07/2012 425.00p 431.20p 425.00p 429.80p 34467
17/07/2012 432.50p 441.40p 425.50p 425.50p 24556
16/07/2012 425.00p 437.35p 419.90p 431.60p 41882
13/07/2012 413.50p 425.00p 410.60p 419.80p 28130
12/07/2012 414.00p 419.25p 411.00p 413.50p 35414
11/07/2012 425.00p 425.00p 410.99p 418.00p 60745
10/07/2012 418.00p 428.60p 418.00p 428.60p 138301
09/07/2012 426.30p 426.30p 419.80p 422.00p 115756
06/07/2012 423.90p 429.24p 418.30p 427.80p 23159
05/07/2012 423.30p 425.00p 421.00p 424.00p 21555
04/07/2012 418.00p 424.50p 415.70p 424.50p 7380
03/07/2012 407.00p 421.16p 403.00p 418.40p 60567
02/07/2012 403.50p 405.00p 393.33p 405.00p 42663
29/06/2012 402.70p 404.60p 394.37p 399.20p 58086
28/06/2012 417.00p 417.00p 403.40p 403.50p 49785
27/06/2012 416.00p 416.00p 409.00p 412.90p 68775
26/06/2012 423.00p 423.00p 412.50p 418.00p 41271
25/06/2012 438.00p 438.00p 419.00p 419.00p 102600
22/06/2012 425.00p 439.60p 420.60p 434.10p 31418
21/06/2012 432.00p 437.00p 423.90p 430.00p 95457
20/06/2012 413.00p 432.10p 413.00p 430.00p 90765
19/06/2012 414.70p 420.20p 411.48p 415.90p 99659
18/06/2012 431.00p 431.00p 410.00p 420.00p 178284
15/06/2012 375.00p 432.06p 370.00p 431.80p 689283
14/06/2012 353.00p 383.50p 351.60p 383.50p 195907
13/06/2012 356.10p 358.00p 350.00p 351.00p 212140
12/06/2012 358.00p 358.85p 350.00p 350.00p 83378
11/06/2012 350.00p 361.32p 350.00p 355.20p 54912
08/06/2012 355.00p 358.20p 350.40p 351.00p 42202
07/06/2012 356.00p 359.40p 350.00p 358.70p 76440
06/06/2012 350.00p 355.00p 346.00p 355.00p 94801
01/06/2012 355.00p 360.00p 348.00p 348.00p 59851
31/05/2012 362.90p 362.90p 353.00p 354.50p 56538
30/05/2012 364.00p 364.00p 350.00p 353.50p 61430
29/05/2012 370.00p 370.00p 361.00p 362.00p 68975
28/05/2012 370.00p 373.24p 362.50p 365.60p 30926
25/05/2012 371.67p 373.33p 364.67p 366.00p 109602
24/05/2012 371.67p 375.00p 371.67p 374.00p 55893
23/05/2012 376.67p 376.67p 372.33p 373.33p 107049
22/05/2012 372.33p 376.00p 371.67p 374.00p 191709
21/05/2012 374.00p 380.00p 370.00p 372.33p 420000
18/05/2012 375.67p 386.67p 373.33p 373.33p 67902
17/05/2012 374.33p 386.00p 374.33p 378.33p 86196
16/05/2012 370.67p 377.00p 370.67p 377.00p 55236
15/05/2012 373.33p 379.00p 371.00p 374.00p 99861
14/05/2012 370.67p 376.67p 369.00p 375.67p 62436
11/05/2012 372.33p 376.67p 372.33p 375.00p 47034
10/05/2012 356.33p 375.33p 356.00p 372.33p 135501
09/05/2012 353.33p 358.00p 344.67p 350.33p 103632
08/05/2012 368.67p 370.67p 344.33p 349.33p 147648
04/05/2012 379.00p 382.19p 367.67p 367.67p 70065
03/05/2012 386.67p 388.33p 373.00p 379.00p 47277
02/05/2012 380.00p 388.33p 380.00p 386.00p 87309
01/05/2012 387.67p 397.33p 387.67p 389.00p 41382
30/04/2012 392.00p 397.33p 387.67p 387.67p 42798
27/04/2012 392.00p 402.00p 388.33p 389.67p 105423
26/04/2012 398.00p 398.00p 393.33p 395.67p 33669
25/04/2012 393.33p 396.67p 387.96p 395.00p 38715
24/04/2012 391.33p 396.67p 388.33p 395.67p 44628
23/04/2012 389.67p 396.33p 389.67p 393.67p 30588
20/04/2012 386.67p 395.00p 386.67p 393.33p 45525
19/04/2012 389.00p 392.67p 389.00p 389.67p 91410
18/04/2012 384.00p 393.00p 384.00p 388.33p 66648
17/04/2012 391.33p 396.01p 381.67p 381.67p 235644
16/04/2012 390.00p 395.67p 386.00p 394.33p 51708
13/04/2012 386.67p 391.28p 385.00p 390.33p 49518
12/04/2012 379.00p 385.33p 379.00p 384.33p 33615
11/04/2012 388.67p 388.67p 372.67p 383.67p 104094
10/04/2012 382.00p 389.17p 379.00p 380.33p 62742
05/04/2012 380.33p 390.00p 377.73p 382.33p 83313
04/04/2012 383.00p 392.00p 378.33p 378.33p 71112
03/04/2012 380.67p 389.67p 380.67p 381.67p 140478
02/04/2012 393.67p 393.67p 376.33p 378.33p 156987
30/03/2012 403.33p 404.06p 393.67p 393.67p 29670
29/03/2012 414.00p 415.11p 396.33p 399.67p 48174
28/03/2012 412.33p 415.00p 410.00p 410.00p 29982
27/03/2012 411.33p 418.66p 409.17p 411.00p 25191
26/03/2012 412.00p 412.00p 405.67p 409.33p 190671
23/03/2012 411.33p 412.00p 402.67p 406.67p 71052
22/03/2012 412.67p 413.00p 405.67p 406.00p 62157
21/03/2012 406.67p 412.33p 406.58p 407.33p 19863
20/03/2012 416.33p 416.33p 406.00p 407.33p 46767
19/03/2012 411.67p 416.67p 406.00p 416.67p 77826
16/03/2012 396.33p 415.00p 396.33p 415.00p 175431
15/03/2012 409.33p 409.33p 395.00p 397.33p 57990
14/03/2012 405.67p 408.67p 400.54p 402.67p 91140
13/03/2012 395.00p 403.33p 392.33p 401.67p 118047
12/03/2012 387.33p 391.00p 385.67p 390.00p 43803
09/03/2012 388.00p 388.92p 385.01p 385.67p 52968
08/03/2012 396.00p 398.33p 383.67p 385.67p 70938
07/03/2012 390.67p 395.00p 388.24p 392.67p 56868
06/03/2012 396.67p 396.67p 386.33p 388.67p 119679
05/03/2012 395.67p 395.88p 387.33p 389.33p 35547
02/03/2012 393.00p 399.17p 388.67p 393.33p 31575
01/03/2012 399.33p 400.13p 395.00p 396.00p 34644
29/02/2012 400.00p 400.42p 397.50p 397.67p 27930
28/02/2012 407.00p 407.00p 395.00p 397.67p 54435
27/02/2012 408.00p 409.08p 400.41p 404.00p 45501
24/02/2012 406.00p 410.00p 406.00p 408.33p 48075
23/02/2012 410.00p 413.33p 405.00p 413.33p 36738
22/02/2012 410.00p 410.33p 406.33p 408.33p 30624
21/02/2012 402.67p 407.33p 400.00p 407.33p 51063
20/02/2012 404.33p 405.00p 400.00p 401.00p 372189
17/02/2012 405.33p 405.33p 400.00p 400.00p 48564
16/02/2012 402.67p 406.67p 400.00p 400.00p 32451
15/02/2012 409.00p 412.10p 406.00p 407.00p 61797
14/02/2012 415.33p 415.33p 405.67p 409.33p 78633
13/02/2012 416.67p 418.71p 413.33p 415.33p 19830
10/02/2012 415.00p 418.00p 413.33p 417.67p 24714
09/02/2012 422.67p 424.19p 413.80p 418.33p 51090
08/02/2012 417.33p 422.33p 415.00p 415.00p 18840
07/02/2012 420.33p 421.53p 416.00p 420.00p 49902
06/02/2012 417.00p 424.33p 417.00p 420.33p 12699
03/02/2012 422.67p 425.00p 418.67p 420.00p 81324
02/02/2012 416.33p 425.00p 413.67p 425.00p 67023
01/02/2012 403.33p 416.67p 403.33p 416.67p 51036
31/01/2012 411.00p 420.00p 400.00p 400.00p 76875
30/01/2012 420.33p 423.33p 406.67p 406.67p 74247
27/01/2012 420.67p 423.00p 410.00p 410.00p 66516
26/01/2012 413.33p 433.33p 412.33p 419.33p 101367
25/01/2012 409.67p 413.33p 405.67p 407.67p 17343
24/01/2012 414.67p 422.17p 405.67p 408.33p 62862
23/01/2012 418.00p 425.00p 413.36p 424.67p 22863
20/01/2012 419.00p 430.00p 413.90p 414.67p 48621
19/01/2012 410.33p 430.00p 408.04p 409.67p 93297
18/01/2012 402.00p 411.67p 400.03p 411.67p 39048
17/01/2012 403.00p 406.67p 398.33p 405.00p 18174
16/01/2012 403.33p 403.33p 393.33p 393.33p 15888
13/01/2012 396.00p 403.33p 394.88p 398.00p 10560
12/01/2012 391.33p 400.00p 390.00p 399.67p 24864
11/01/2012 400.00p 400.00p 392.00p 392.00p 22731
10/01/2012 402.33p 403.72p 390.95p 395.67p 34743
09/01/2012 400.00p 409.33p 398.33p 400.67p 33957
06/01/2012 415.33p 415.33p 395.00p 407.67p 49407
05/01/2012 418.33p 419.67p 405.33p 405.33p 40719
04/01/2012 416.67p 419.67p 410.33p 414.33p 16491
03/01/2012 409.33p 418.67p 406.00p 416.67p 24789
30/12/2011 409.00p 412.50p 404.33p 404.33p 8016
29/12/2011 407.67p 410.33p 405.33p 406.67p 29289
28/12/2011 405.00p 416.06p 405.00p 410.33p 13602
23/12/2011 412.33p 414.40p 406.67p 406.67p 12207
22/12/2011 413.00p 413.33p 406.18p 412.33p 14478
21/12/2011 406.67p 410.67p 406.33p 406.67p 27471
20/12/2011 410.33p 411.73p 406.67p 406.67p 36789
19/12/2011 401.67p 414.33p 391.67p 406.67p 43506
16/12/2011 395.67p 410.67p 393.33p 410.67p 85317
15/12/2011 403.33p 403.33p 394.33p 394.33p 72834
14/12/2011 397.33p 405.00p 388.00p 405.00p 49380
13/12/2011 401.33p 405.33p 386.67p 386.67p 38814
12/12/2011 401.00p 407.67p 398.67p 398.67p 28443
09/12/2011 406.67p 410.00p 401.50p 404.00p 67026
08/12/2011 403.33p 407.94p 389.41p 405.00p 43338
07/12/2011 399.67p 400.67p 395.00p 395.00p 39867
06/12/2011 392.67p 395.00p 387.67p 394.00p 193872
05/12/2011 393.33p 396.67p 389.04p 389.33p 24702
02/12/2011 386.67p 394.00p 386.67p 392.33p 290496
01/12/2011 388.33p 393.67p 380.67p 387.00p 93867
30/11/2011 382.67p 387.33p 373.34p 384.00p 173235
29/11/2011 378.67p 392.67p 378.67p 382.67p 36069
28/11/2011 378.33p 388.00p 378.33p 385.33p 8067
25/11/2011 385.33p 385.33p 373.67p 373.67p 46464
24/11/2011 386.67p 389.00p 379.33p 381.33p 88653
23/11/2011 380.00p 387.33p 375.60p 385.33p 52605
22/11/2011 395.33p 395.33p 376.67p 376.67p 65076
21/11/2011 397.00p 400.00p 384.33p 384.33p 16674
18/11/2011 404.33p 404.33p 394.00p 396.67p 11484
17/11/2011 407.67p 409.00p 400.08p 402.00p 16257
16/11/2011 409.33p 409.33p 403.33p 406.67p 107649
15/11/2011 418.33p 422.00p 404.33p 404.33p 31029
14/11/2011 425.67p 426.67p 418.42p 423.33p 10524
11/11/2011 423.33p 425.67p 419.67p 419.67p 16104
10/11/2011 418.67p 428.33p 418.67p 422.33p 16233
09/11/2011 422.67p 426.67p 416.67p 425.33p 19890
08/11/2011 404.33p 422.67p 404.33p 421.67p 39840
07/11/2011 404.67p 408.33p 400.67p 408.33p 10839
04/11/2011 403.00p 406.00p 398.00p 404.33p 22362
03/11/2011 402.00p 404.00p 395.33p 398.00p 44907
02/11/2011 401.67p 412.67p 392.00p 400.00p 42912
01/11/2011 403.33p 410.33p 400.33p 401.67p 29793
31/10/2011 409.67p 416.67p 403.33p 403.33p 27639
28/10/2011 414.00p 416.67p 406.00p 414.33p 29064
27/10/2011 412.00p 412.33p 406.67p 410.00p 24522
26/10/2011 408.00p 412.67p 406.00p 406.00p 21228
25/10/2011 416.00p 416.00p 407.00p 411.67p 18009
24/10/2011 407.67p 414.70p 403.67p 408.67p 18237
21/10/2011 404.00p 405.80p 400.67p 403.33p 61080
20/10/2011 401.67p 404.33p 395.52p 400.00p 25896
19/10/2011 408.33p 409.67p 400.33p 401.67p 23862
18/10/2011 407.00p 407.00p 400.00p 400.33p 33102
17/10/2011 407.33p 409.67p 399.83p 409.67p 15594
14/10/2011 402.00p 408.67p 398.33p 407.33p 19095
13/10/2011 411.67p 411.67p 405.67p 405.67p 24366
12/10/2011 406.67p 413.00p 406.00p 408.33p 21678
11/10/2011 407.00p 409.67p 400.33p 406.00p 19884
10/10/2011 405.00p 407.00p 400.67p 401.00p 70002

*Close Price adjusted for both dividends and splits