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
25/11/2009 284.00p 293.33p 284.00p 289.33p 27261
24/11/2009 289.33p 296.67p 287.67p 287.67p 55299
23/11/2009 293.33p 297.83p 287.67p 297.83p 67053
20/11/2009 287.00p 291.67p 287.00p 287.67p 47361
19/11/2009 287.00p 291.67p 287.00p 287.00p 37692
18/11/2009 285.50p 289.83p 284.33p 287.00p 75543
17/11/2009 284.33p 290.67p 284.33p 284.33p 31947
16/11/2009 283.33p 292.80p 283.33p 291.67p 62724
13/11/2009 283.67p 291.33p 283.67p 291.33p 86694
12/11/2009 284.00p 288.83p 283.50p 287.00p 22320
11/11/2009 282.33p 287.33p 280.00p 285.33p 25749
10/11/2009 283.33p 285.50p 283.00p 283.33p 35436
09/11/2009 279.33p 290.00p 279.33p 283.33p 27087
06/11/2009 280.00p 288.33p 280.00p 286.67p 30039
05/11/2009 289.00p 289.50p 279.33p 288.00p 25815
04/11/2009 284.00p 290.33p 282.00p 290.33p 126216
03/11/2009 279.00p 286.33p 279.00p 280.67p 58140
02/11/2009 273.67p 288.33p 272.33p 284.67p 172146
30/10/2009 281.50p 284.33p 271.67p 276.67p 29760
29/10/2009 273.33p 285.67p 273.33p 277.00p 263652
28/10/2009 279.67p 284.00p 266.67p 280.00p 68232
27/10/2009 265.00p 277.33p 265.00p 271.00p 43209
26/10/2009 265.00p 279.67p 255.00p 266.67p 47094
23/10/2009 266.67p 274.00p 265.00p 268.33p 61767
22/10/2009 266.83p 269.00p 266.67p 266.67p 43125
21/10/2009 276.67p 278.67p 266.67p 268.67p 40551
20/10/2009 284.00p 290.33p 276.67p 276.67p 49155
19/10/2009 278.33p 290.83p 278.17p 284.17p 77862
16/10/2009 294.00p 296.33p 277.50p 277.67p 78981
15/10/2009 293.67p 296.33p 281.00p 282.33p 77733
14/10/2009 290.00p 290.83p 281.83p 281.83p 40356
13/10/2009 294.00p 294.00p 281.67p 282.17p 106842
12/10/2009 295.00p 296.33p 283.33p 286.17p 39210
09/10/2009 288.00p 295.00p 280.00p 289.67p 81624
08/10/2009 282.67p 290.00p 281.67p 287.67p 67452
07/10/2009 274.00p 282.67p 274.00p 281.33p 67752
06/10/2009 270.33p 283.00p 266.67p 282.67p 137946
05/10/2009 264.50p 273.00p 255.50p 273.00p 93717
02/10/2009 263.67p 268.33p 255.00p 255.00p 78156
01/10/2009 280.00p 283.00p 266.67p 266.67p 89286
30/09/2009 286.67p 286.67p 270.00p 270.00p 79431
29/09/2009 248.33p 279.67p 248.33p 278.33p 156543
28/09/2009 248.00p 253.33p 237.00p 249.83p 111621
25/09/2009 238.50p 242.67p 237.33p 242.67p 56859
24/09/2009 238.33p 239.83p 237.67p 239.33p 113811
23/09/2009 237.00p 241.67p 233.67p 239.33p 127854
22/09/2009 241.17p 241.17p 233.33p 238.33p 216045
21/09/2009 258.33p 258.33p 233.33p 233.33p 115335

*Close Price adjusted for both dividends and splits