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
06/12/2010 372.33p 373.67p 362.67p 362.67p 37740
03/12/2010 373.67p 379.67p 368.67p 368.67p 47466
02/12/2010 392.33p 392.33p 374.67p 380.00p 48861
01/12/2010 393.67p 393.67p 379.00p 383.33p 48711
30/11/2010 386.67p 388.00p 379.00p 379.00p 111345
29/11/2010 392.33p 392.33p 386.00p 386.00p 71163
26/11/2010 389.33p 391.90p 386.67p 389.33p 57426
25/11/2010 386.67p 397.67p 386.67p 389.33p 37803
24/11/2010 394.33p 396.00p 390.00p 396.00p 23892
23/11/2010 386.67p 394.33p 386.67p 391.00p 124569
22/11/2010 392.67p 395.87p 387.70p 389.33p 45534
19/11/2010 394.33p 399.00p 391.67p 392.67p 11706
18/11/2010 392.00p 396.67p 388.67p 396.00p 14739
17/11/2010 390.00p 393.67p 386.67p 387.00p 13941
16/11/2010 395.00p 398.33p 390.33p 390.33p 42186
15/11/2010 400.00p 400.00p 385.69p 399.67p 21654
12/11/2010 390.67p 399.67p 390.00p 399.67p 51237
11/11/2010 396.00p 397.33p 390.00p 393.33p 354039
10/11/2010 403.00p 407.67p 387.33p 387.33p 49920
09/11/2010 397.33p 406.67p 397.33p 406.67p 609000
08/11/2010 395.33p 400.00p 393.67p 396.67p 47319
05/11/2010 399.67p 400.17p 394.67p 395.33p 24135
04/11/2010 400.00p 402.33p 394.17p 400.00p 39834
03/11/2010 395.33p 403.10p 386.67p 386.67p 51066
02/11/2010 397.00p 403.00p 392.20p 401.33p 16461
01/11/2010 396.67p 400.33p 395.33p 395.33p 27630
29/10/2010 400.00p 408.00p 396.33p 408.00p 15456
28/10/2010 400.67p 408.33p 398.67p 408.33p 15261
27/10/2010 408.67p 408.67p 394.67p 394.67p 39981
26/10/2010 411.00p 411.00p 398.67p 398.67p 54858
25/10/2010 415.00p 415.00p 400.00p 400.00p 42222
22/10/2010 409.33p 411.00p 403.67p 403.67p 42453
21/10/2010 403.67p 411.67p 403.67p 409.33p 34524
20/10/2010 406.00p 410.00p 404.93p 410.00p 16659
19/10/2010 403.33p 406.67p 403.33p 405.00p 14250
18/10/2010 399.33p 405.33p 399.33p 405.00p 179427
15/10/2010 400.00p 402.67p 400.00p 400.67p 53400
14/10/2010 396.67p 406.67p 396.67p 400.00p 48951
13/10/2010 403.33p 406.00p 399.33p 401.67p 47007
12/10/2010 396.67p 403.33p 396.67p 400.00p 41544
11/10/2010 400.00p 406.67p 396.93p 400.00p 37017
08/10/2010 397.33p 406.67p 394.00p 394.00p 14670
07/10/2010 400.00p 404.00p 392.00p 393.33p 38940
06/10/2010 405.67p 406.33p 397.33p 400.00p 27300
05/10/2010 403.33p 404.97p 399.00p 400.67p 35967
04/10/2010 401.00p 416.67p 375.67p 404.67p 82065
01/10/2010 410.00p 411.92p 403.33p 403.33p 36243
30/09/2010 408.33p 411.67p 406.67p 408.67p 32106
29/09/2010 414.00p 417.00p 408.33p 408.33p 43194
28/09/2010 417.67p 418.84p 410.00p 410.00p 39078
27/09/2010 423.33p 423.33p 416.67p 417.00p 41988
24/09/2010 416.00p 418.33p 412.67p 418.33p 28164
23/09/2010 418.67p 421.67p 415.00p 418.00p 48825
22/09/2010 421.33p 422.33p 415.00p 416.67p 32532
21/09/2010 418.33p 424.33p 416.67p 423.00p 25110
20/09/2010 424.00p 426.33p 419.00p 426.33p 24726
17/09/2010 428.33p 433.33p 415.00p 415.00p 225657
16/09/2010 427.33p 432.33p 426.33p 428.00p 28332
15/09/2010 428.67p 432.33p 424.50p 430.67p 26319
14/09/2010 427.67p 435.18p 425.00p 425.00p 19083
13/09/2010 425.00p 451.67p 425.00p 434.67p 185703
10/09/2010 419.00p 423.33p 418.33p 422.33p 56523
09/09/2010 421.67p 423.33p 412.00p 421.00p 39360
08/09/2010 421.33p 421.67p 413.34p 421.67p 28008
07/09/2010 420.00p 421.67p 412.32p 421.67p 111078
06/09/2010 418.33p 420.00p 416.33p 416.67p 30426
03/09/2010 420.00p 421.67p 415.33p 418.33p 76422
02/09/2010 423.33p 423.33p 414.33p 414.33p 55062
01/09/2010 416.00p 423.33p 410.33p 423.00p 54240
31/08/2010 423.33p 423.33p 410.33p 414.33p 105126
27/08/2010 414.67p 420.00p 412.67p 420.00p 14001
26/08/2010 420.33p 423.67p 416.67p 423.67p 30795
25/08/2010 423.33p 423.67p 412.62p 423.67p 22350
24/08/2010 416.67p 423.33p 410.67p 423.33p 35430
23/08/2010 403.00p 421.33p 402.00p 421.33p 351570
20/08/2010 409.33p 412.00p 402.00p 404.00p 52785
19/08/2010 404.00p 407.67p 398.67p 398.67p 26565
18/08/2010 397.67p 405.00p 397.67p 398.33p 607668
17/08/2010 404.00p 406.00p 401.67p 406.00p 20142
16/08/2010 401.00p 404.67p 400.00p 400.00p 14814
13/08/2010 404.67p 406.67p 401.67p 406.67p 9894
12/08/2010 400.67p 407.00p 400.00p 407.00p 8928
11/08/2010 408.33p 408.33p 402.00p 405.00p 109806
10/08/2010 407.00p 407.67p 400.00p 405.00p 15663
09/08/2010 406.00p 411.33p 403.33p 411.33p 26013
06/08/2010 406.67p 407.67p 401.33p 402.67p 25236
05/08/2010 405.00p 406.67p 402.00p 406.67p 317058
04/08/2010 397.67p 405.33p 397.67p 405.00p 9327
03/08/2010 406.67p 406.67p 397.00p 397.00p 11658
02/08/2010 402.67p 406.67p 395.83p 404.67p 102582
30/07/2010 402.67p 402.67p 395.00p 396.67p 706059
29/07/2010 395.00p 403.67p 395.00p 403.67p 69870
28/07/2010 408.33p 408.33p 393.33p 395.33p 47607
27/07/2010 399.00p 419.67p 399.00p 405.67p 76323
26/07/2010 391.67p 401.67p 383.67p 401.67p 32766
23/07/2010 378.67p 385.50p 378.33p 384.33p 24765
22/07/2010 375.67p 382.67p 374.00p 382.67p 43158
21/07/2010 373.33p 376.67p 368.67p 375.00p 24336
20/07/2010 369.33p 371.67p 367.33p 371.67p 21930
19/07/2010 371.33p 372.67p 367.00p 370.00p 10206
16/07/2010 373.67p 375.00p 369.00p 371.33p 19449
15/07/2010 372.33p 374.33p 367.67p 367.67p 26286
14/07/2010 365.33p 373.00p 365.33p 368.33p 15321
13/07/2010 362.00p 376.00p 362.00p 376.00p 27030
12/07/2010 363.33p 373.33p 363.33p 373.00p 167304
09/07/2010 360.00p 370.00p 359.33p 370.00p 20379
08/07/2010 366.33p 370.67p 360.67p 361.00p 37155
07/07/2010 353.33p 365.00p 352.67p 365.00p 42696
06/07/2010 355.00p 359.67p 353.33p 356.33p 835335
05/07/2010 350.00p 361.67p 350.00p 359.67p 55356
02/07/2010 353.33p 356.67p 347.33p 350.00p 32217
01/07/2010 348.33p 357.12p 343.33p 346.00p 80559
30/06/2010 350.00p 352.67p 348.45p 352.00p 116187
29/06/2010 350.33p 355.00p 350.00p 350.00p 53808
28/06/2010 357.33p 357.33p 350.33p 352.67p 31320
25/06/2010 357.00p 360.67p 356.67p 356.67p 92115
24/06/2010 366.33p 366.33p 356.67p 357.33p 46671
23/06/2010 365.33p 365.67p 360.00p 360.00p 35433
22/06/2010 378.00p 378.00p 366.35p 371.67p 71433
21/06/2010 372.33p 378.33p 367.71p 378.00p 60177
18/06/2010 364.33p 374.00p 359.96p 374.00p 262047
17/06/2010 364.67p 367.67p 361.22p 364.33p 73269
16/06/2010 363.33p 368.33p 358.33p 366.00p 65082
15/06/2010 353.67p 365.67p 353.67p 365.00p 178902
14/06/2010 346.67p 362.33p 346.67p 362.33p 30690
11/06/2010 356.33p 356.33p 350.67p 351.67p 182436
10/06/2010 336.33p 358.33p 336.33p 358.33p 63828
09/06/2010 338.67p 345.00p 331.42p 345.00p 36897
08/06/2010 341.00p 341.33p 333.33p 338.00p 33438
07/06/2010 330.33p 339.00p 330.33p 334.67p 46686
04/06/2010 343.00p 343.00p 333.33p 333.33p 74658
03/06/2010 341.67p 345.00p 338.33p 341.67p 58368
02/06/2010 319.50p 343.00p 317.33p 343.00p 70488
01/06/2010 321.33p 324.33p 308.33p 324.33p 96456
28/05/2010 326.33p 326.33p 310.17p 310.17p 40278
27/05/2010 309.17p 322.00p 308.67p 322.00p 210261
26/05/2010 320.67p 320.67p 308.14p 311.67p 40242
25/05/2010 308.50p 322.17p 301.33p 319.67p 48861
24/05/2010 311.17p 311.33p 298.50p 305.00p 24807
21/05/2010 299.17p 306.71p 299.17p 303.17p 39915
20/05/2010 314.33p 314.33p 304.33p 304.33p 47697
19/05/2010 316.67p 320.00p 313.67p 313.67p 25350
18/05/2010 326.50p 326.50p 313.33p 317.67p 21873
17/05/2010 319.33p 323.33p 315.00p 315.00p 14676
14/05/2010 326.67p 326.67p 319.83p 324.83p 86976
13/05/2010 313.67p 330.00p 304.50p 326.67p 49866
12/05/2010 314.00p 314.00p 304.56p 313.67p 51402
11/05/2010 311.00p 313.67p 301.67p 313.67p 43782
10/05/2010 306.67p 320.17p 300.67p 316.33p 67206
07/05/2010 297.33p 303.17p 291.33p 300.00p 140151
06/05/2010 300.33p 311.67p 295.67p 311.67p 32229
05/05/2010 312.83p 312.83p 299.67p 300.17p 65571
04/05/2010 311.00p 321.17p 305.67p 305.67p 29730
30/04/2010 313.33p 323.65p 311.17p 311.17p 21240
29/04/2010 311.00p 322.67p 311.00p 316.33p 35238
28/04/2010 313.33p 321.00p 312.67p 317.67p 31437
27/04/2010 315.00p 326.67p 313.33p 313.33p 40920
26/04/2010 326.17p 326.17p 315.50p 323.50p 24414
23/04/2010 314.67p 321.67p 313.33p 318.33p 32265
22/04/2010 323.83p 328.83p 311.67p 314.67p 54573
21/04/2010 326.33p 326.33p 316.67p 316.67p 15765
20/04/2010 328.00p 328.00p 312.17p 320.00p 249693
19/04/2010 316.67p 322.67p 316.67p 322.67p 20250
16/04/2010 321.67p 326.21p 320.00p 320.50p 26607
15/04/2010 324.50p 329.00p 320.00p 323.33p 23082
14/04/2010 323.33p 326.67p 320.33p 324.00p 40500
13/04/2010 323.83p 328.33p 322.17p 322.33p 14334
12/04/2010 331.67p 331.67p 325.00p 330.50p 9219
09/04/2010 325.17p 331.17p 322.33p 330.50p 18933
08/04/2010 320.00p 333.33p 320.00p 326.17p 35367
07/04/2010 331.67p 333.00p 326.70p 331.67p 22980
06/04/2010 321.67p 331.67p 321.67p 331.67p 49287
01/04/2010 319.00p 328.33p 318.17p 325.00p 73707
31/03/2010 321.33p 326.67p 315.17p 317.33p 55755
30/03/2010 319.67p 323.33p 318.50p 323.33p 46191
29/03/2010 323.33p 323.33p 317.77p 320.67p 53574
26/03/2010 320.17p 323.33p 315.00p 323.33p 42144
25/03/2010 310.00p 323.33p 305.23p 320.00p 105912
24/03/2010 306.17p 315.83p 293.75p 307.17p 198501
23/03/2010 297.67p 306.17p 297.67p 304.67p 157863
22/03/2010 308.33p 309.67p 303.33p 303.33p 154659
19/03/2010 300.00p 306.00p 298.75p 300.17p 291330
18/03/2010 296.67p 298.67p 290.33p 294.83p 504354
17/03/2010 295.33p 298.88p 295.07p 298.67p 115491
16/03/2010 292.17p 300.00p 292.00p 297.33p 60639
15/03/2010 294.67p 294.67p 290.50p 290.50p 51030
12/03/2010 285.50p 296.33p 279.74p 296.33p 48207
11/03/2010 287.17p 293.53p 286.83p 288.33p 14118
10/03/2010 287.17p 294.67p 287.17p 294.67p 7416
09/03/2010 293.33p 293.33p 280.40p 290.17p 20028
08/03/2010 290.00p 295.00p 281.33p 285.33p 23391
05/03/2010 289.50p 295.33p 283.33p 293.33p 58137
04/03/2010 275.83p 289.00p 275.33p 289.00p 39984
03/03/2010 278.17p 283.33p 277.33p 283.33p 49446
02/03/2010 281.00p 281.00p 273.83p 281.00p 35151
01/03/2010 270.83p 282.00p 268.50p 282.00p 60624
26/02/2010 263.33p 272.50p 263.23p 270.83p 51171
25/02/2010 266.67p 272.17p 263.83p 263.83p 53829
24/02/2010 269.00p 272.83p 268.33p 268.67p 38415
23/02/2010 272.33p 273.00p 266.67p 267.00p 543720

*Close Price adjusted for both dividends and splits