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
22/08/2019 612.00p 623.00p 607.00p 616.00p 331129
21/08/2019 618.00p 631.99p 617.00p 619.00p 176193
20/08/2019 615.00p 632.00p 614.00p 622.00p 377800
19/08/2019 615.00p 629.00p 614.04p 619.00p 152836
16/08/2019 623.00p 628.00p 611.00p 616.00p 172462
15/08/2019 623.00p 629.00p 617.00p 622.00p 133390
14/08/2019 635.00p 635.00p 619.95p 623.00p 132781
13/08/2019 632.00p 637.00p 625.00p 629.00p 154944
12/08/2019 642.00p 649.00p 632.90p 636.00p 185523
09/08/2019 670.00p 670.00p 645.00p 646.00p 193379
08/08/2019 649.00p 670.00p 649.00p 670.00p 130732
07/08/2019 668.00p 672.00p 657.00p 661.00p 202559
06/08/2019 672.00p 686.00p 670.00p 672.00p 175171
05/08/2019 682.00p 684.00p 667.00p 679.00p 207600
02/08/2019 678.00p 685.00p 674.00p 682.00p 503389
01/08/2019 686.00p 689.00p 675.00p 683.00p 103385
31/07/2019 674.00p 687.00p 674.00p 686.00p 277967
30/07/2019 670.00p 685.00p 670.00p 685.00p 178274
29/07/2019 656.00p 676.00p 656.00p 675.00p 202747
26/07/2019 635.00p 658.42p 635.00p 656.00p 181978
25/07/2019 628.00p 652.00p 625.10p 650.00p 352566
24/07/2019 622.00p 628.00p 619.58p 626.00p 186471
23/07/2019 620.00p 624.59p 612.00p 620.00p 255928
22/07/2019 615.00p 620.64p 610.00p 618.00p 292228
19/07/2019 620.00p 620.00p 609.00p 614.00p 273227
18/07/2019 612.00p 626.00p 601.62p 610.00p 448939
17/07/2019 618.00p 652.00p 610.00p 617.00p 690554
16/07/2019 669.00p 682.98p 601.00p 623.00p 1463323
15/07/2019 875.00p 876.00p 868.00p 869.00p 88666
12/07/2019 870.00p 874.00p 859.00p 871.00p 89713
11/07/2019 874.00p 876.00p 864.00p 864.00p 104872
10/07/2019 862.00p 876.00p 862.00p 872.00p 341558
09/07/2019 878.00p 890.00p 869.00p 870.00p 249602
08/07/2019 882.00p 900.00p 879.80p 884.00p 115610
05/07/2019 903.00p 910.00p 882.00p 890.00p 151541
04/07/2019 919.00p 928.00p 908.00p 908.00p 64247
03/07/2019 922.00p 935.00p 915.00p 926.00p 123646
02/07/2019 909.00p 923.00p 908.00p 923.00p 78625
01/07/2019 927.00p 932.00p 909.00p 910.00p 125124
28/06/2019 926.00p 930.00p 905.58p 927.00p 160919
27/06/2019 920.00p 920.00p 911.00p 916.00p 77241
26/06/2019 915.00p 920.00p 914.00p 918.00p 94222
25/06/2019 917.00p 919.00p 906.00p 915.00p 169615
24/06/2019 912.00p 927.00p 912.00p 917.00p 139040
21/06/2019 910.00p 916.00p 905.00p 916.00p 336565
20/06/2019 902.00p 912.00p 900.00p 906.00p 84869
19/06/2019 913.00p 913.00p 898.00p 901.00p 107054
18/06/2019 922.00p 923.00p 906.00p 910.00p 126293
17/06/2019 909.00p 928.00p 908.03p 922.00p 203730
14/06/2019 923.00p 935.00p 912.10p 920.00p 158489
13/06/2019 951.00p 951.00p 924.00p 932.00p 467935
12/06/2019 967.00p 970.00p 945.36p 948.00p 122151
11/06/2019 980.00p 980.00p 965.00p 970.00p 118315
10/06/2019 973.00p 978.00p 965.28p 975.00p 88584
07/06/2019 960.00p 972.00p 960.00p 969.00p 158860
06/06/2019 950.00p 960.00p 948.00p 960.00p 93070
05/06/2019 921.00p 951.00p 921.00p 948.00p 129491
04/06/2019 936.00p 936.00p 921.00p 933.00p 131905
03/06/2019 939.00p 943.50p 934.00p 934.00p 108604
31/05/2019 954.00p 959.90p 939.00p 946.00p 252489
30/05/2019 957.00p 958.24p 946.00p 957.00p 197435
29/05/2019 948.00p 964.00p 936.00p 955.00p 255438
28/05/2019 938.00p 947.00p 919.40p 947.00p 2505085
24/05/2019 933.00p 946.36p 930.00p 936.00p 245033
23/05/2019 935.00p 935.00p 922.00p 927.00p 135398
22/05/2019 936.00p 939.00p 928.00p 928.00p 269330
21/05/2019 923.00p 938.00p 920.21p 933.00p 174409
20/05/2019 912.00p 924.00p 910.91p 921.00p 186976
17/05/2019 906.00p 915.70p 901.80p 909.00p 169288
16/05/2019 877.00p 907.00p 876.00p 902.00p 234962
15/05/2019 863.00p 879.00p 853.94p 875.00p 207778
14/05/2019 835.00p 864.00p 832.89p 859.00p 484648
13/05/2019 812.00p 838.00p 812.00p 836.00p 119550
10/05/2019 820.00p 822.00p 809.50p 821.00p 121407
09/05/2019 808.00p 825.00p 805.00p 818.00p 92414
08/05/2019 815.00p 826.22p 810.00p 823.00p 130707
07/05/2019 820.00p 821.95p 809.65p 818.00p 120968
03/05/2019 830.00p 830.29p 818.00p 824.00p 59320
02/05/2019 845.00p 847.00p 829.00p 829.00p 42919
01/05/2019 857.00p 857.00p 836.00p 842.00p 26863
30/04/2019 837.00p 852.00p 833.62p 852.00p 237472
29/04/2019 810.00p 837.00p 810.00p 837.00p 367583
26/04/2019 827.00p 830.50p 823.00p 825.00p 148573
25/04/2019 820.00p 831.00p 820.00p 829.00p 97514
24/04/2019 815.00p 833.05p 815.00p 825.00p 138579
23/04/2019 820.00p 829.00p 811.00p 823.00p 76632
18/04/2019 816.00p 831.00p 815.00p 815.00p 191825
17/04/2019 829.00p 831.00p 827.00p 828.00p 405932
16/04/2019 829.00p 834.00p 824.00p 829.00p 70674
15/04/2019 824.00p 827.00p 815.00p 826.00p 83884
12/04/2019 830.00p 831.00p 819.00p 822.00p 93040
11/04/2019 827.00p 827.00p 811.00p 819.00p 84861
10/04/2019 808.00p 819.00p 808.00p 808.00p 56775
09/04/2019 811.00p 816.00p 808.00p 813.00p 41580
08/04/2019 809.00p 813.00p 808.35p 813.00p 101666
05/04/2019 811.00p 811.00p 803.60p 809.00p 143683
04/04/2019 814.00p 820.00p 811.00p 811.00p 61178
03/04/2019 822.00p 829.70p 813.00p 818.00p 139694
02/04/2019 825.00p 825.00p 811.00p 822.00p 111868
01/04/2019 800.00p 825.00p 794.46p 825.00p 132271
29/03/2019 799.00p 807.00p 790.20p 807.00p 69683
28/03/2019 780.00p 798.00p 780.00p 791.00p 65561
27/03/2019 774.00p 797.00p 774.00p 795.00p 58600
26/03/2019 760.00p 795.00p 760.00p 795.00p 99072
25/03/2019 789.00p 793.60p 776.20p 777.00p 60642
22/03/2019 808.00p 808.00p 797.00p 798.00p 53024
21/03/2019 810.00p 810.00p 803.80p 808.00p 39236
20/03/2019 807.00p 809.20p 804.40p 807.00p 58646
19/03/2019 810.00p 810.00p 803.00p 804.00p 62582
18/03/2019 802.00p 815.00p 802.00p 811.00p 63500
15/03/2019 782.00p 813.00p 782.00p 813.00p 260636
14/03/2019 795.00p 801.00p 786.40p 796.00p 87161
13/03/2019 791.00p 797.00p 790.50p 797.00p 109272
12/03/2019 796.00p 806.00p 791.00p 791.00p 132538
11/03/2019 811.00p 811.00p 797.40p 803.00p 102981
08/03/2019 780.00p 810.00p 780.00p 810.00p 341949
07/03/2019 789.00p 800.00p 783.40p 800.00p 137244
06/03/2019 782.00p 798.60p 774.20p 795.00p 69370
05/03/2019 774.00p 784.00p 770.00p 780.00p 105531
04/03/2019 777.00p 784.60p 775.00p 778.00p 92200
01/03/2019 767.00p 780.00p 761.00p 778.00p 182764
28/02/2019 756.00p 768.00p 745.00p 765.00p 81755
27/02/2019 740.00p 762.00p 740.00p 762.00p 47580
26/02/2019 740.00p 754.00p 740.00p 754.00p 92246
25/02/2019 743.00p 758.00p 743.00p 752.00p 125324
22/02/2019 755.00p 758.00p 750.05p 752.00p 86752
21/02/2019 747.00p 759.00p 744.60p 757.00p 169947
20/02/2019 745.00p 751.00p 743.00p 745.00p 67098
19/02/2019 743.00p 755.00p 743.00p 745.00p 111712
18/02/2019 740.00p 762.00p 740.00p 758.00p 144347
15/02/2019 748.00p 759.00p 748.00p 755.00p 101488
14/02/2019 741.00p 752.00p 741.00p 750.00p 186095
13/02/2019 732.00p 752.00p 729.00p 747.00p 126140
12/02/2019 731.00p 751.00p 724.54p 746.00p 75879
11/02/2019 740.00p 740.00p 733.00p 739.00p 37504
08/02/2019 739.00p 744.00p 736.56p 739.00p 73789
07/02/2019 735.00p 750.00p 729.22p 749.00p 117426
06/02/2019 732.00p 742.00p 732.00p 740.00p 101064
05/02/2019 755.00p 755.00p 742.00p 748.00p 108720
04/02/2019 751.00p 759.20p 750.00p 752.00p 106841
01/02/2019 755.00p 756.80p 750.00p 754.00p 47335
31/01/2019 750.00p 756.00p 750.00p 754.00p 202645
30/01/2019 759.00p 762.80p 750.00p 755.00p 80753
29/01/2019 736.00p 771.00p 735.00p 769.00p 94136
28/01/2019 760.00p 761.00p 743.00p 746.00p 104252
25/01/2019 786.00p 794.40p 761.00p 762.00p 137227
24/01/2019 786.00p 809.00p 786.00p 798.00p 170601
23/01/2019 786.00p 801.00p 786.00p 797.00p 59410
22/01/2019 789.00p 804.00p 789.00p 804.00p 39401
21/01/2019 813.00p 813.00p 797.00p 803.00p 47997
18/01/2019 804.00p 807.00p 794.00p 803.00p 125644
17/01/2019 800.00p 802.00p 797.20p 802.00p 47344
16/01/2019 786.00p 804.00p 786.00p 802.00p 90215
15/01/2019 786.00p 800.00p 786.00p 800.00p 151097
14/01/2019 800.00p 802.00p 798.40p 802.00p 97624
11/01/2019 800.00p 802.00p 795.00p 801.00p 167624
10/01/2019 798.00p 803.00p 794.00p 800.00p 166914
09/01/2019 786.00p 800.50p 786.00p 800.00p 84525
08/01/2019 801.00p 801.00p 789.60p 799.00p 92717
07/01/2019 786.00p 812.00p 786.00p 799.00p 258104
04/01/2019 801.00p 807.00p 795.76p 802.00p 87126
03/01/2019 786.00p 799.00p 786.00p 797.00p 59382
02/01/2019 792.00p 798.00p 788.00p 798.00p 77450
31/12/2018 805.00p 805.00p 789.00p 789.00p 18384
28/12/2018 794.00p 805.00p 794.00p 805.00p 46022
27/12/2018 810.00p 810.00p 794.00p 798.00p 41679
24/12/2018 815.00p 815.00p 798.00p 799.00p 26618
21/12/2018 786.00p 821.00p 786.00p 821.00p 293432
20/12/2018 793.00p 807.00p 793.00p 805.00p 131870
19/12/2018 780.00p 813.00p 778.80p 805.00p 159347
18/12/2018 778.00p 798.00p 775.00p 788.00p 152089
17/12/2018 776.00p 783.00p 766.40p 780.00p 107888
14/12/2018 755.00p 775.00p 755.00p 775.00p 43976
13/12/2018 776.00p 776.00p 765.00p 773.00p 37905
12/12/2018 757.00p 773.00p 752.00p 773.00p 88029
11/12/2018 743.00p 766.00p 743.00p 756.00p 84314
10/12/2018 749.00p 763.00p 744.20p 753.00p 120063
07/12/2018 775.00p 779.00p 749.00p 753.00p 176455
06/12/2018 773.00p 783.00p 770.00p 772.00p 42799
05/12/2018 777.00p 780.00p 773.00p 779.00p 34481
04/12/2018 786.00p 792.40p 781.00p 782.00p 56198
03/12/2018 802.00p 802.00p 783.00p 786.00p 50597
30/11/2018 784.00p 800.00p 784.00p 797.00p 79760
29/11/2018 779.00p 799.00p 779.00p 799.00p 51187
28/11/2018 794.00p 801.00p 791.60p 799.00p 45431
27/11/2018 791.00p 800.00p 780.00p 800.00p 153781
26/11/2018 789.00p 792.40p 783.00p 792.00p 58816
23/11/2018 781.00p 794.00p 774.50p 790.00p 67641
22/11/2018 788.00p 794.00p 788.00p 794.00p 113406
21/11/2018 780.00p 794.00p 780.00p 790.00p 76634
20/11/2018 776.00p 792.00p 776.00p 787.00p 139623
19/11/2018 775.00p 797.00p 772.39p 794.00p 94946
16/11/2018 769.00p 795.00p 769.00p 794.00p 99120
15/11/2018 784.00p 793.00p 784.00p 791.00p 107949
14/11/2018 788.00p 789.80p 776.00p 787.00p 96415
13/11/2018 782.00p 794.00p 782.00p 793.00p 161024
12/11/2018 798.00p 798.00p 781.99p 791.00p 237551
09/11/2018 784.00p 796.00p 783.40p 795.00p 175655
08/11/2018 781.00p 786.00p 781.00p 786.00p 121072
07/11/2018 782.00p 787.00p 772.42p 782.00p 60218

*Close Price adjusted for both dividends and splits