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
07/05/2013 557.00p 561.00p 540.93p 554.00p 32524
03/05/2013 549.50p 562.00p 547.39p 557.00p 69112
02/05/2013 550.00p 550.50p 535.00p 550.50p 73213
01/05/2013 545.00p 548.00p 542.00p 547.50p 21283
30/04/2013 546.50p 548.00p 542.00p 548.00p 21310
29/04/2013 550.00p 552.73p 535.00p 545.00p 63324
26/04/2013 550.00p 550.00p 535.43p 537.50p 58271
25/04/2013 549.50p 550.00p 535.00p 546.00p 28993
24/04/2013 539.00p 549.50p 532.50p 549.50p 78201
23/04/2013 541.00p 541.00p 519.00p 535.50p 26650
22/04/2013 547.50p 548.00p 532.56p 541.00p 45047
19/04/2013 537.50p 554.00p 537.50p 540.50p 19669
18/04/2013 545.00p 554.50p 535.00p 548.50p 28165
17/04/2013 543.00p 544.86p 535.50p 535.50p 33103
16/04/2013 535.00p 545.00p 535.00p 537.50p 20995
15/04/2013 534.50p 552.50p 534.50p 542.00p 48759
12/04/2013 533.00p 553.79p 533.00p 545.00p 30675
11/04/2013 532.00p 555.00p 532.00p 555.00p 43232
10/04/2013 535.00p 553.00p 534.00p 540.00p 35272
09/04/2013 545.50p 553.00p 537.00p 553.00p 37253
08/04/2013 549.00p 549.00p 532.00p 537.00p 251154
05/04/2013 535.00p 555.00p 532.30p 547.00p 45781
04/04/2013 533.50p 536.50p 530.00p 535.00p 64269
03/04/2013 552.00p 552.00p 532.00p 536.50p 38270
02/04/2013 549.50p 560.00p 540.50p 552.00p 28998
28/03/2013 550.50p 562.50p 542.00p 545.00p 56036
27/03/2013 551.00p 559.00p 547.00p 549.00p 41941
26/03/2013 574.50p 574.50p 553.00p 567.00p 63005
25/03/2013 568.50p 585.00p 556.60p 570.00p 89868
22/03/2013 540.00p 572.00p 539.50p 572.00p 68917
21/03/2013 522.00p 539.50p 520.50p 539.50p 30179
20/03/2013 533.50p 538.18p 520.50p 520.50p 22613
19/03/2013 529.50p 535.00p 515.50p 530.50p 34469
18/03/2013 517.50p 530.00p 505.00p 528.50p 53798
15/03/2013 502.50p 524.82p 502.00p 524.00p 112895
14/03/2013 510.00p 513.50p 506.00p 510.00p 81063
13/03/2013 504.00p 513.50p 501.40p 507.00p 43838
12/03/2013 516.00p 516.00p 498.00p 504.00p 46484
11/03/2013 505.00p 515.00p 505.00p 513.00p 27409
08/03/2013 514.00p 514.00p 503.50p 507.00p 98320
07/03/2013 506.00p 515.00p 503.50p 503.50p 34467
06/03/2013 510.00p 514.50p 505.00p 512.00p 29772
05/03/2013 515.00p 515.00p 506.00p 506.00p 25376
04/03/2013 519.50p 519.50p 505.00p 514.00p 31066
01/03/2013 515.00p 515.00p 510.00p 510.00p 49579
28/02/2013 514.00p 520.00p 508.50p 513.00p 46669
27/02/2013 518.50p 520.00p 504.50p 510.00p 56447
26/02/2013 520.00p 526.50p 511.40p 520.00p 30907
25/02/2013 505.50p 526.00p 505.00p 526.00p 29178
22/02/2013 503.00p 530.00p 501.00p 515.00p 52199
21/02/2013 507.00p 515.50p 500.50p 501.00p 53711
20/02/2013 503.00p 513.00p 501.75p 513.00p 37715
19/02/2013 505.00p 509.00p 500.00p 503.00p 40141
18/02/2013 510.50p 512.50p 497.13p 502.00p 50976
15/02/2013 504.50p 515.00p 500.00p 512.50p 244379
14/02/2013 508.00p 537.50p 494.10p 502.50p 260828
13/02/2013 546.00p 563.00p 504.00p 515.50p 238769
12/02/2013 545.50p 555.00p 538.00p 555.00p 924240
11/02/2013 550.00p 550.00p 537.50p 545.50p 19880
08/02/2013 538.00p 550.00p 538.00p 550.00p 7119
07/02/2013 550.00p 550.00p 536.50p 538.00p 27341
06/02/2013 550.00p 550.00p 539.00p 545.50p 45667
05/02/2013 542.00p 550.00p 537.00p 545.00p 49130
04/02/2013 547.50p 550.00p 535.69p 537.00p 40361
01/02/2013 542.00p 550.00p 538.40p 550.00p 77489
31/01/2013 525.00p 543.50p 523.99p 543.50p 2294422
30/01/2013 540.50p 544.96p 510.50p 526.00p 97162
29/01/2013 556.50p 558.00p 535.50p 542.00p 165265
28/01/2013 555.00p 568.00p 550.00p 557.00p 75319
25/01/2013 550.00p 555.00p 536.00p 550.00p 63112
24/01/2013 528.00p 550.00p 518.00p 546.50p 96366
23/01/2013 518.00p 524.59p 515.00p 520.00p 60271
22/01/2013 512.00p 525.00p 510.00p 518.50p 60834
21/01/2013 513.00p 524.50p 506.12p 522.00p 71856
18/01/2013 508.50p 534.50p 500.00p 520.00p 104685
17/01/2013 500.00p 510.00p 495.10p 508.50p 57367
16/01/2013 498.00p 508.00p 495.72p 501.00p 29462
15/01/2013 499.90p 509.00p 487.25p 500.00p 57670
14/01/2013 500.00p 500.00p 490.00p 490.00p 41388
11/01/2013 500.00p 500.00p 490.00p 495.30p 33331
10/01/2013 494.50p 496.45p 489.60p 490.00p 28955
09/01/2013 499.50p 499.50p 491.00p 491.10p 63328
08/01/2013 493.50p 494.40p 487.00p 492.00p 37643
07/01/2013 487.50p 498.75p 487.00p 491.20p 260102
04/01/2013 487.60p 491.90p 485.70p 487.00p 14076
03/01/2013 497.90p 498.00p 489.36p 494.90p 34114
02/01/2013 497.00p 505.28p 485.00p 495.10p 98984
31/12/2012 492.00p 499.38p 491.49p 495.30p 26582
28/12/2012 496.50p 497.00p 490.78p 494.00p 88470
27/12/2012 498.00p 498.00p 488.60p 497.00p 12390
24/12/2012 498.00p 512.28p 488.00p 488.00p 19635
21/12/2012 495.50p 503.50p 487.70p 500.00p 98049
20/12/2012 500.00p 502.97p 485.00p 495.50p 60744
19/12/2012 493.00p 500.00p 490.47p 491.20p 32349
18/12/2012 504.50p 504.50p 491.19p 496.60p 52436
17/12/2012 485.00p 497.33p 485.00p 487.70p 75591
14/12/2012 481.50p 495.25p 480.31p 487.40p 22851
13/12/2012 472.10p 487.50p 472.10p 487.50p 66312
12/12/2012 482.20p 485.00p 481.70p 485.00p 29976
11/12/2012 480.60p 485.00p 480.00p 481.50p 68441
10/12/2012 478.00p 482.37p 475.00p 480.00p 35652
07/12/2012 475.00p 484.00p 475.00p 477.90p 27042
06/12/2012 472.00p 479.47p 472.00p 475.10p 30415
05/12/2012 481.60p 485.00p 470.31p 479.00p 38556
04/12/2012 480.00p 485.00p 479.45p 483.00p 26444
03/12/2012 475.00p 479.00p 470.00p 472.50p 27263
30/11/2012 483.40p 483.48p 474.40p 475.00p 28292
29/11/2012 473.50p 485.00p 471.00p 480.20p 19466
28/11/2012 470.00p 479.00p 470.00p 476.80p 24952
27/11/2012 475.00p 479.10p 472.00p 476.50p 15445
26/11/2012 470.00p 485.00p 470.00p 477.00p 14770
23/11/2012 480.00p 485.64p 475.00p 478.00p 25638
22/11/2012 489.60p 489.60p 472.77p 481.50p 87586
21/11/2012 486.90p 488.80p 473.10p 475.00p 1745621
20/11/2012 473.00p 480.29p 460.26p 473.00p 60470
19/11/2012 466.90p 473.00p 461.90p 469.50p 22741
16/11/2012 451.30p 472.10p 451.30p 467.00p 58687
15/11/2012 455.70p 458.30p 444.00p 455.50p 177510
14/11/2012 437.00p 455.00p 435.10p 450.80p 143744
13/11/2012 436.00p 438.39p 432.20p 432.20p 49779
12/11/2012 445.00p 445.00p 432.30p 432.30p 42809
09/11/2012 437.70p 442.57p 437.60p 437.90p 36887
08/11/2012 442.50p 446.10p 427.70p 438.00p 73223
07/11/2012 437.10p 443.50p 437.00p 441.20p 21161
06/11/2012 438.80p 442.50p 438.40p 438.40p 17103
05/11/2012 447.00p 447.00p 437.00p 437.60p 30326
02/11/2012 440.00p 447.70p 438.10p 441.40p 41884
01/11/2012 440.00p 446.90p 438.20p 438.20p 19365
31/10/2012 447.30p 448.00p 440.10p 445.00p 28468
30/10/2012 450.00p 450.00p 438.00p 448.00p 137248
29/10/2012 443.50p 452.80p 439.80p 444.90p 178833
26/10/2012 438.00p 449.63p 438.00p 445.70p 21932
25/10/2012 438.00p 447.90p 438.00p 443.20p 24244
24/10/2012 437.00p 451.80p 437.00p 438.60p 31515
23/10/2012 440.00p 450.00p 437.00p 442.80p 38311
22/10/2012 443.00p 449.75p 431.62p 443.40p 36976
19/10/2012 443.00p 450.10p 443.00p 447.00p 14428
18/10/2012 450.00p 451.30p 447.00p 447.50p 41080
17/10/2012 443.00p 455.00p 443.00p 452.90p 45420
16/10/2012 443.00p 449.92p 443.00p 446.40p 15232
15/10/2012 446.00p 453.00p 443.74p 447.30p 68149
12/10/2012 443.80p 453.20p 443.80p 448.90p 64343
11/10/2012 452.90p 452.90p 445.70p 445.70p 30636
10/10/2012 449.30p 451.10p 443.30p 447.80p 43838
09/10/2012 445.00p 450.00p 443.00p 448.40p 24377
08/10/2012 445.00p 453.00p 445.00p 449.50p 294433
05/10/2012 452.00p 454.70p 446.56p 451.80p 98662
04/10/2012 450.20p 453.00p 445.00p 448.10p 36679
03/10/2012 452.30p 452.30p 446.00p 450.80p 33814
02/10/2012 453.00p 454.00p 445.14p 454.00p 504271
01/10/2012 447.50p 454.90p 444.43p 448.50p 103116
28/09/2012 457.00p 457.00p 447.10p 447.10p 306706
27/09/2012 448.00p 455.90p 446.48p 452.00p 419550
26/09/2012 455.00p 456.90p 450.00p 450.10p 43415
25/09/2012 460.00p 460.00p 450.40p 450.40p 63598
24/09/2012 445.10p 460.00p 445.10p 459.90p 78502
21/09/2012 458.00p 458.00p 446.10p 451.00p 142010
20/09/2012 453.30p 458.00p 450.46p 457.90p 11287
19/09/2012 460.00p 460.00p 454.00p 455.60p 41527
18/09/2012 452.00p 461.20p 452.00p 456.80p 291201
17/09/2012 470.00p 470.00p 455.05p 457.00p 71901
14/09/2012 460.50p 470.00p 456.60p 465.80p 253715
13/09/2012 455.40p 461.00p 453.90p 454.90p 147990
12/09/2012 452.00p 458.50p 452.00p 455.00p 118071
11/09/2012 458.30p 458.60p 449.48p 451.50p 918238
10/09/2012 474.90p 474.90p 457.48p 458.40p 503462
07/09/2012 482.00p 484.00p 468.00p 468.00p 781639
06/09/2012 467.00p 481.60p 452.40p 481.60p 257860
05/09/2012 420.00p 461.20p 420.00p 450.20p 476337
04/09/2012 418.00p 422.89p 411.50p 415.60p 111431
03/09/2012 428.00p 428.00p 415.00p 415.00p 11608
31/08/2012 425.00p 430.00p 420.80p 420.80p 21764
30/08/2012 427.30p 430.70p 425.00p 428.20p 24233
29/08/2012 440.00p 440.00p 430.00p 431.00p 58065
28/08/2012 445.00p 445.00p 432.80p 438.00p 34510
24/08/2012 438.40p 445.10p 435.60p 444.00p 30994
23/08/2012 445.00p 448.41p 443.00p 443.80p 7318
22/08/2012 447.00p 458.70p 441.90p 447.00p 36069
21/08/2012 445.00p 453.80p 443.00p 445.10p 21156
20/08/2012 443.00p 452.50p 441.50p 446.60p 30467
17/08/2012 444.00p 459.00p 439.20p 439.20p 43268
16/08/2012 452.00p 454.00p 446.80p 451.50p 21886
15/08/2012 450.00p 453.50p 440.00p 451.10p 38117
14/08/2012 442.70p 452.43p 440.90p 446.20p 30001
13/08/2012 447.00p 450.40p 438.10p 438.10p 34575
10/08/2012 445.40p 448.80p 436.30p 448.60p 33502
09/08/2012 453.30p 457.00p 445.40p 446.40p 18510
08/08/2012 457.60p 463.00p 445.40p 456.10p 28110
07/08/2012 440.00p 469.90p 440.00p 462.30p 105197
06/08/2012 434.90p 464.00p 433.76p 451.40p 85389
03/08/2012 426.00p 432.00p 424.00p 432.00p 25480
02/08/2012 427.30p 429.00p 423.80p 429.00p 16269
01/08/2012 430.00p 430.80p 420.10p 420.10p 20917
31/07/2012 425.30p 430.00p 424.00p 430.00p 25993
30/07/2012 426.20p 430.00p 418.40p 430.00p 29531
27/07/2012 420.00p 429.38p 417.10p 425.00p 47487
26/07/2012 418.70p 432.00p 418.70p 430.70p 28273
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

*Close Price adjusted for both dividends and splits