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
07/10/2022 474.00p 474.00p 464.00p 467.50p 45719
06/10/2022 462.50p 469.50p 458.50p 467.00p 67259
05/10/2022 467.00p 470.00p 462.00p 462.00p 80275
04/10/2022 458.00p 470.50p 458.00p 467.00p 63094
03/10/2022 453.00p 458.50p 443.00p 456.00p 117553
30/09/2022 459.00p 460.00p 453.00p 455.50p 110874
29/09/2022 465.00p 474.00p 452.00p 454.00p 49871
28/09/2022 489.00p 490.00p 461.50p 467.00p 223295
27/09/2022 502.00p 504.43p 490.00p 491.50p 54147
26/09/2022 492.00p 497.50p 485.35p 497.50p 102348
23/09/2022 503.00p 503.00p 489.50p 492.00p 229814
22/09/2022 493.00p 504.00p 493.00p 503.00p 38516
21/09/2022 486.00p 498.50p 481.10p 495.00p 237675
20/09/2022 490.00p 498.00p 490.00p 495.50p 168596
19/09/2022 493.50p 497.00p 490.00p 490.00p 74681
16/09/2022 493.50p 497.00p 490.00p 490.00p 74211
15/09/2022 511.00p 511.00p 492.50p 495.00p 40666
14/09/2022 512.00p 514.21p 498.00p 509.00p 68139
13/09/2022 517.00p 526.00p 505.00p 514.00p 76454
12/09/2022 508.00p 520.00p 499.63p 517.00p 47772
09/09/2022 505.00p 511.00p 503.80p 511.00p 87047
08/09/2022 511.00p 511.00p 498.00p 504.00p 98584
07/09/2022 502.00p 503.00p 494.50p 499.00p 80407
06/09/2022 495.00p 503.00p 494.62p 501.00p 171751
05/09/2022 490.00p 496.00p 490.00p 494.00p 277022
02/09/2022 494.00p 497.00p 491.50p 497.00p 60698
01/09/2022 498.00p 501.00p 490.00p 496.00p 87020
31/08/2022 502.00p 515.00p 502.00p 503.00p 127389
30/08/2022 520.00p 520.00p 507.00p 512.00p 38163
29/08/2022 520.00p 520.00p 511.64p 515.00p 44041
26/08/2022 520.00p 520.00p 511.64p 515.00p 44041
25/08/2022 517.00p 521.40p 509.00p 514.00p 107852
24/08/2022 518.00p 523.75p 516.88p 521.00p 83801
23/08/2022 530.00p 535.65p 519.00p 519.00p 52760
22/08/2022 520.00p 540.00p 520.00p 535.00p 174228
19/08/2022 534.00p 535.00p 527.00p 531.00p 217945
18/08/2022 525.00p 531.00p 525.00p 530.00p 79799
17/08/2022 529.00p 532.00p 524.00p 529.00p 267708
16/08/2022 535.00p 535.00p 520.00p 528.00p 72058
15/08/2022 535.00p 544.00p 525.95p 530.00p 87500
12/08/2022 539.00p 545.60p 531.00p 535.00p 26288
11/08/2022 545.00p 548.10p 538.00p 538.00p 54691
10/08/2022 558.00p 558.00p 538.00p 543.00p 46027
09/08/2022 551.00p 559.00p 543.00p 549.00p 44754
08/08/2022 534.00p 551.90p 534.00p 542.00p 16990
05/08/2022 553.00p 560.00p 547.00p 550.00p 96133
04/08/2022 547.00p 559.12p 546.76p 553.00p 240046
03/08/2022 546.00p 555.00p 540.00p 553.00p 84452
02/08/2022 536.00p 547.00p 532.00p 546.00p 59537
01/08/2022 540.00p 551.00p 538.92p 543.00p 45744
29/07/2022 542.00p 548.00p 535.45p 541.00p 37291
28/07/2022 545.00p 552.90p 544.67p 551.00p 44130
27/07/2022 549.00p 557.00p 549.00p 550.00p 32222
26/07/2022 554.00p 560.00p 546.91p 556.00p 85662
25/07/2022 550.00p 556.00p 544.80p 556.00p 52271
22/07/2022 552.00p 559.00p 548.00p 553.00p 57344
21/07/2022 547.00p 555.00p 547.00p 552.00p 20108
20/07/2022 554.00p 557.10p 548.00p 551.00p 89002
19/07/2022 553.00p 558.00p 548.00p 552.00p 78966
18/07/2022 550.00p 552.00p 542.00p 549.00p 51459
15/07/2022 545.00p 550.00p 542.00p 547.00p 49213
14/07/2022 555.00p 565.00p 546.00p 550.00p 27611
13/07/2022 550.00p 559.00p 544.66p 550.00p 43853
12/07/2022 547.00p 559.00p 540.71p 552.00p 84434
11/07/2022 529.00p 551.04p 523.08p 550.00p 89558
08/07/2022 527.00p 545.00p 525.84p 532.00p 43402
07/07/2022 527.00p 538.16p 518.84p 531.00p 156731
06/07/2022 507.00p 531.00p 504.00p 526.00p 160505
05/07/2022 522.00p 522.00p 497.00p 504.00p 140434
04/07/2022 518.00p 521.00p 515.00p 516.00p 23311
01/07/2022 520.00p 521.00p 513.00p 520.00p 15518
30/06/2022 530.00p 530.00p 513.00p 517.00p 97540
29/06/2022 522.00p 533.00p 516.00p 520.00p 29501
28/06/2022 513.00p 523.00p 510.10p 523.00p 100366
27/06/2022 507.00p 515.00p 507.00p 511.00p 60036
24/06/2022 509.00p 515.00p 507.00p 513.00p 35403
23/06/2022 518.00p 518.00p 507.00p 507.00p 98395
22/06/2022 508.00p 517.00p 496.84p 517.00p 158086
21/06/2022 526.00p 529.04p 514.00p 514.00p 52247
20/06/2022 521.00p 532.57p 516.00p 526.00p 62272
17/06/2022 520.00p 523.00p 510.00p 516.00p 77275
16/06/2022 538.00p 538.00p 511.37p 523.00p 86547
15/06/2022 520.00p 528.00p 516.00p 523.00p 152317
14/06/2022 521.00p 525.00p 512.11p 518.00p 68552
13/06/2022 514.00p 529.00p 512.00p 518.00p 62213
10/06/2022 526.00p 528.00p 517.24p 523.00p 23033
09/06/2022 526.00p 529.00p 519.28p 525.00p 87043
08/06/2022 521.00p 530.00p 514.87p 525.00p 53508
07/06/2022 534.00p 537.50p 525.00p 525.00p 78485
06/06/2022 522.00p 544.00p 522.00p 535.00p 49112
03/06/2022 540.00p 542.00p 530.00p 534.00p 36462
02/06/2022 540.00p 542.00p 530.00p 534.00p 36462
01/06/2022 540.00p 542.00p 530.00p 534.00p 36462
31/05/2022 532.00p 539.00p 529.00p 536.00p 203123
30/05/2022 547.00p 548.00p 532.00p 538.00p 34313
27/05/2022 551.00p 552.28p 541.75p 546.00p 21115
26/05/2022 555.00p 558.00p 548.00p 554.00p 56988
25/05/2022 539.00p 556.00p 539.00p 552.00p 51592
24/05/2022 544.00p 557.00p 533.00p 553.00p 95005
23/05/2022 542.00p 543.11p 535.00p 543.00p 244371
20/05/2022 548.00p 548.00p 531.32p 536.00p 57976
19/05/2022 534.00p 541.00p 532.00p 532.00p 128548
18/05/2022 558.00p 564.00p 541.00p 544.00p 67686
17/05/2022 563.00p 573.00p 557.00p 557.00p 43485
16/05/2022 572.00p 573.00p 554.00p 564.00p 87016
13/05/2022 545.00p 569.00p 545.00p 569.00p 78473
12/05/2022 553.00p 560.00p 547.76p 553.00p 67401
11/05/2022 562.00p 579.00p 556.00p 568.00p 115731
10/05/2022 558.00p 577.00p 552.00p 565.00p 195002
09/05/2022 574.00p 574.00p 548.80p 561.00p 70583
06/05/2022 587.00p 592.52p 555.00p 555.00p 71697
05/05/2022 577.00p 594.00p 576.00p 582.00p 169022
04/05/2022 584.00p 586.00p 574.00p 584.00p 70608
03/05/2022 589.00p 595.82p 570.00p 588.00p 97217
02/05/2022 576.00p 588.70p 571.00p 581.00p 58446
29/04/2022 576.00p 588.70p 571.00p 581.00p 58446
28/04/2022 566.00p 578.00p 556.00p 573.00p 150010
27/04/2022 555.00p 561.00p 548.33p 558.00p 361607
26/04/2022 550.00p 558.00p 543.00p 553.00p 80867
25/04/2022 556.00p 556.00p 538.04p 545.00p 43351
22/04/2022 549.00p 556.00p 544.00p 550.00p 56382
21/04/2022 543.00p 554.00p 539.24p 553.00p 951369
20/04/2022 542.00p 542.00p 536.00p 542.00p 123432
19/04/2022 544.00p 546.00p 535.00p 541.00p 215921
18/04/2022 546.00p 549.00p 537.00p 540.00p 131419
15/04/2022 546.00p 549.00p 537.00p 540.00p 131419
14/04/2022 546.00p 549.00p 537.00p 540.00p 131419
13/04/2022 549.00p 549.00p 537.00p 545.00p 132688
12/04/2022 551.00p 563.00p 539.00p 549.00p 129804
11/04/2022 551.00p 561.15p 543.17p 545.00p 353835
08/04/2022 552.00p 552.00p 533.00p 540.00p 154735
07/04/2022 547.00p 548.08p 534.00p 538.00p 58766
06/04/2022 544.00p 546.32p 534.00p 540.00p 327959
05/04/2022 530.00p 546.67p 528.00p 540.00p 253930
04/04/2022 548.00p 551.00p 530.00p 530.00p 131892
01/04/2022 534.00p 545.00p 528.00p 539.00p 67062
31/03/2022 532.00p 541.00p 528.00p 535.00p 48552
30/03/2022 545.00p 551.00p 526.00p 530.00p 151889
29/03/2022 543.00p 553.00p 537.00p 544.00p 195193
28/03/2022 525.00p 532.00p 508.00p 532.00p 105260
25/03/2022 513.00p 522.00p 505.00p 522.00p 38896
24/03/2022 502.00p 522.00p 502.00p 515.00p 173748
23/03/2022 507.00p 524.00p 507.00p 522.00p 65139
22/03/2022 508.00p 522.00p 508.00p 522.00p 44158
21/03/2022 514.00p 519.77p 510.00p 516.00p 31880
18/03/2022 516.00p 530.24p 505.00p 512.00p 115850
17/03/2022 499.50p 517.00p 495.83p 513.00p 40288
16/03/2022 500.00p 501.94p 489.50p 489.50p 70613
15/03/2022 496.50p 507.71p 491.00p 492.50p 36872
14/03/2022 496.00p 502.00p 491.90p 501.00p 33406
11/03/2022 489.00p 497.00p 487.00p 496.50p 42703
10/03/2022 492.50p 499.50p 492.00p 492.00p 19603
09/03/2022 504.00p 504.00p 494.00p 495.50p 107028
08/03/2022 488.50p 498.50p 486.35p 493.50p 53095
07/03/2022 485.00p 492.50p 471.00p 490.00p 94645
04/03/2022 488.50p 494.50p 488.00p 489.50p 72800
03/03/2022 493.00p 497.57p 484.50p 493.00p 58574
02/03/2022 502.00p 508.00p 492.50p 493.00p 41691
01/03/2022 515.00p 520.52p 506.00p 506.00p 63413
28/02/2022 496.00p 517.00p 488.50p 517.00p 112723
25/02/2022 490.00p 499.50p 483.00p 498.50p 81073
24/02/2022 483.00p 486.50p 476.00p 482.00p 90023
23/02/2022 487.50p 490.18p 485.50p 490.00p 52573
22/02/2022 489.00p 505.00p 476.49p 486.00p 65025
21/02/2022 497.00p 517.00p 493.50p 494.50p 54932
18/02/2022 509.00p 515.00p 500.00p 505.00p 29616
17/02/2022 503.00p 505.33p 496.00p 501.00p 21682
16/02/2022 510.00p 513.70p 498.50p 505.00p 36239
15/02/2022 508.00p 516.60p 502.00p 507.00p 27070
14/02/2022 520.00p 528.00p 510.35p 517.00p 53229
11/02/2022 530.00p 531.00p 522.80p 525.00p 53894
10/02/2022 524.00p 529.30p 522.00p 525.00p 69729
09/02/2022 529.00p 532.00p 523.94p 525.00p 79454
08/02/2022 520.00p 538.00p 520.00p 526.00p 64765
07/02/2022 522.00p 530.00p 515.00p 526.00p 156460
04/02/2022 531.00p 541.38p 515.67p 522.00p 62179
03/02/2022 519.00p 544.62p 513.00p 538.00p 166484
02/02/2022 500.00p 510.00p 491.00p 510.00p 413468
01/02/2022 495.00p 512.00p 485.50p 500.00p 240338
31/01/2022 506.00p 512.00p 490.00p 495.00p 119004
28/01/2022 492.50p 507.00p 492.50p 495.50p 84346
27/01/2022 490.50p 500.77p 490.50p 498.00p 34818
26/01/2022 493.50p 498.50p 487.40p 498.50p 57356
25/01/2022 488.50p 508.00p 488.00p 492.00p 57992
24/01/2022 507.00p 511.96p 488.50p 488.50p 61698
21/01/2022 517.00p 518.00p 510.00p 510.00p 112059
20/01/2022 503.00p 521.00p 503.00p 521.00p 35084
19/01/2022 520.00p 520.00p 506.75p 515.00p 47502
18/01/2022 517.00p 517.00p 506.00p 513.00p 40571
17/01/2022 509.00p 510.00p 503.00p 507.00p 36770
14/01/2022 511.00p 511.00p 504.15p 510.00p 40168
13/01/2022 505.00p 519.00p 505.00p 510.00p 35195
12/01/2022 503.00p 518.00p 502.55p 507.00p 25730
10/01/2022 509.00p 514.74p 503.54p 506.00p 50539
07/01/2022 509.00p 509.75p 493.86p 508.00p 41117
06/01/2022 512.00p 527.00p 508.00p 511.00p 23118
05/01/2022 533.00p 533.00p 509.45p 519.00p 41199
04/01/2022 521.00p 535.00p 511.00p 519.00p 186911
03/01/2022 518.00p 524.00p 511.00p 518.00p 44026
31/12/2021 518.00p 524.00p 511.00p 518.00p 44026

*Close Price adjusted for both dividends and splits