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
12/06/2020 456.00p 477.50p 454.50p 470.50p 98590
11/06/2020 476.00p 477.90p 461.84p 466.50p 121790
10/06/2020 479.00p 489.50p 479.00p 483.50p 89759
09/06/2020 495.00p 496.10p 486.00p 488.50p 99503
08/06/2020 495.00p 506.00p 492.50p 493.50p 106385
05/06/2020 493.00p 503.00p 493.00p 500.00p 91749
04/06/2020 490.50p 504.00p 490.32p 490.50p 85400
03/06/2020 492.00p 503.00p 486.00p 499.00p 154111
02/06/2020 483.50p 493.00p 482.00p 490.00p 93733
01/06/2020 487.00p 494.26p 482.00p 482.00p 104798
29/05/2020 486.50p 496.94p 484.50p 485.50p 143587
28/05/2020 478.50p 500.00p 478.00p 492.00p 256722
27/05/2020 476.00p 482.00p 473.90p 480.00p 109121
26/05/2020 475.00p 481.50p 469.00p 478.00p 145045
25/05/2020 465.00p 482.59p 462.50p 472.00p 142889
22/05/2020 465.00p 482.59p 462.50p 472.00p 142889
21/05/2020 462.50p 470.00p 462.50p 465.00p 69669
20/05/2020 473.00p 475.50p 465.00p 470.00p 102105
19/05/2020 478.50p 478.50p 465.92p 470.00p 62730
18/05/2020 462.00p 479.00p 458.50p 474.50p 114082
15/05/2020 462.00p 467.00p 455.00p 460.00p 152705
14/05/2020 473.00p 473.50p 457.50p 457.50p 189912
13/05/2020 453.00p 489.00p 452.74p 475.50p 205279
12/05/2020 463.00p 471.00p 454.00p 460.50p 170681
11/05/2020 486.50p 496.50p 462.50p 465.00p 213356
08/05/2020 482.00p 495.00p 477.50p 487.00p 148665
07/05/2020 482.00p 495.00p 477.50p 487.00p 148665
06/05/2020 475.00p 490.00p 475.00p 482.00p 86587
05/05/2020 493.50p 502.00p 481.50p 486.00p 125950
04/05/2020 487.00p 502.00p 483.50p 491.50p 265754
01/05/2020 485.50p 487.71p 480.00p 483.00p 73977
30/04/2020 501.00p 502.00p 487.50p 493.50p 138917
29/04/2020 493.00p 501.00p 484.00p 497.50p 123349
28/04/2020 488.50p 498.76p 485.19p 491.00p 99856
27/04/2020 497.00p 498.00p 486.50p 486.50p 88854
24/04/2020 486.50p 501.00p 485.00p 491.00p 86206
23/04/2020 481.00p 496.50p 479.00p 495.50p 125876
22/04/2020 477.50p 495.00p 477.50p 483.50p 141167
21/04/2020 479.00p 495.00p 478.50p 482.00p 140410
20/04/2020 490.00p 496.50p 480.50p 482.00p 108163
17/04/2020 502.00p 513.00p 485.50p 489.50p 185451
16/04/2020 510.00p 518.00p 496.50p 496.50p 304570
15/04/2020 509.00p 519.00p 499.80p 508.00p 401583
14/04/2020 493.50p 516.00p 493.50p 510.00p 167382
09/04/2020 510.00p 516.64p 490.67p 500.00p 228888
08/04/2020 498.00p 515.00p 475.50p 512.00p 246686
07/04/2020 494.00p 519.51p 486.86p 509.00p 259330
06/04/2020 473.00p 493.00p 470.00p 489.50p 156900
03/04/2020 469.50p 479.50p 464.50p 468.00p 159103
02/04/2020 472.00p 479.00p 463.00p 476.00p 177638
01/04/2020 466.50p 478.50p 444.50p 470.00p 253729
31/03/2020 460.00p 499.00p 460.00p 482.00p 230262
30/03/2020 451.50p 464.50p 434.50p 460.00p 169334
27/03/2020 505.00p 512.00p 448.50p 451.50p 425998
26/03/2020 507.00p 515.00p 480.00p 515.00p 187216
25/03/2020 475.00p 530.00p 474.50p 521.00p 423286
24/03/2020 436.00p 477.85p 428.50p 469.50p 275090
23/03/2020 415.00p 460.49p 405.50p 426.00p 239309
20/03/2020 450.50p 481.50p 425.00p 433.00p 539834
19/03/2020 445.00p 463.50p 401.00p 440.50p 462820
18/03/2020 450.00p 457.76p 432.00p 446.00p 450502
17/03/2020 467.50p 478.50p 428.00p 460.00p 336879
16/03/2020 461.50p 467.78p 410.50p 456.50p 484175
13/03/2020 478.00p 495.50p 461.00p 474.50p 352814
12/03/2020 490.50p 498.65p 459.00p 472.50p 259292
11/03/2020 513.00p 525.00p 499.50p 499.50p 239847
10/03/2020 519.00p 538.00p 509.00p 512.00p 167086
09/03/2020 537.00p 537.00p 498.04p 515.00p 215117
06/03/2020 544.00p 547.98p 524.00p 539.00p 130924
05/03/2020 538.00p 557.00p 538.00p 555.00p 179964
04/03/2020 548.00p 553.91p 540.00p 540.00p 60575
03/03/2020 545.00p 557.96p 538.00p 546.00p 112450
02/03/2020 540.00p 558.29p 523.00p 534.00p 123109
28/02/2020 534.00p 539.00p 518.00p 535.00p 200415
27/02/2020 549.00p 559.00p 542.00p 542.00p 117262
26/02/2020 556.00p 564.00p 542.36p 560.00p 153230
25/02/2020 570.00p 580.00p 558.00p 562.00p 93899
24/02/2020 590.00p 599.30p 574.29p 578.00p 82489
21/02/2020 585.00p 606.00p 583.00p 604.00p 107372
20/02/2020 581.00p 602.00p 581.00p 590.00p 71782
19/02/2020 583.00p 588.27p 580.00p 583.00p 197209
18/02/2020 571.00p 589.00p 570.00p 583.00p 97603
17/02/2020 608.00p 608.00p 573.00p 578.00p 143494
14/02/2020 595.00p 602.00p 593.00p 595.00p 89789
13/02/2020 590.00p 596.00p 582.00p 593.00p 96136
12/02/2020 580.00p 592.00p 570.00p 588.00p 107582
11/02/2020 565.00p 587.44p 565.00p 580.00p 116264
10/02/2020 590.00p 592.00p 575.00p 578.00p 91860
07/02/2020 607.00p 607.00p 584.00p 592.00p 105788
06/02/2020 603.00p 605.00p 592.75p 594.00p 67158
05/02/2020 620.00p 620.00p 596.00p 596.00p 170264
04/02/2020 604.00p 615.00p 600.00p 608.00p 59162
03/02/2020 600.00p 611.00p 591.00p 596.00p 96653
31/01/2020 611.00p 615.00p 601.61p 605.00p 92764
30/01/2020 621.00p 621.00p 600.00p 606.00p 109454
29/01/2020 641.00p 641.00p 600.00p 615.00p 285148
28/01/2020 576.00p 632.00p 576.00p 627.00p 428369
27/01/2020 552.00p 562.00p 544.00p 544.00p 116047
24/01/2020 546.00p 559.00p 546.00p 559.00p 64537
23/01/2020 557.00p 561.00p 548.00p 548.00p 111645
22/01/2020 546.00p 557.00p 545.00p 555.00p 90555
21/01/2020 554.00p 554.00p 536.70p 545.00p 233884
20/01/2020 558.00p 575.00p 551.00p 551.00p 147987
17/01/2020 575.00p 575.00p 563.88p 571.00p 270220
16/01/2020 563.00p 571.00p 557.00p 567.00p 219814
15/01/2020 548.00p 565.00p 548.00p 565.00p 116895
14/01/2020 545.00p 553.00p 543.00p 545.00p 214652
13/01/2020 540.00p 555.00p 537.94p 553.00p 101937
10/01/2020 515.00p 539.00p 515.00p 536.00p 176051
09/01/2020 565.00p 566.00p 508.00p 526.00p 874673
08/01/2020 574.00p 580.00p 567.00p 567.00p 454531
07/01/2020 572.00p 582.50p 570.76p 580.00p 176074
06/01/2020 559.00p 574.00p 559.00p 571.00p 92843
03/01/2020 579.00p 579.00p 567.00p 569.00p 129924
02/01/2020 580.00p 582.12p 569.00p 581.00p 100175
31/12/2019 577.00p 580.00p 572.00p 580.00p 100024
30/12/2019 578.00p 582.00p 568.37p 582.00p 85417
27/12/2019 567.00p 580.00p 564.21p 578.00p 182901
24/12/2019 570.00p 574.74p 561.36p 569.00p 53756
23/12/2019 570.00p 582.00p 566.75p 571.00p 83587
20/12/2019 580.00p 580.00p 560.00p 571.00p 163416
19/12/2019 565.00p 572.00p 562.40p 566.00p 70780
18/12/2019 577.00p 583.00p 565.00p 568.00p 97204
17/12/2019 580.00p 580.00p 563.00p 578.00p 237581
16/12/2019 577.00p 580.25p 567.15p 580.00p 191766
13/12/2019 568.00p 586.10p 568.00p 575.00p 207639
12/12/2019 547.00p 567.00p 545.00p 558.00p 122109
11/12/2019 561.00p 572.94p 547.00p 555.00p 192569
10/12/2019 564.00p 583.00p 562.20p 565.00p 156388
09/12/2019 549.00p 568.00p 547.00p 564.00p 173041
06/12/2019 558.00p 558.00p 542.18p 550.00p 228653
05/12/2019 562.00p 570.00p 551.00p 552.00p 209771
04/12/2019 568.00p 570.00p 563.00p 569.00p 226627
03/12/2019 570.00p 574.00p 564.00p 565.00p 222912
02/12/2019 589.00p 590.00p 564.00p 565.00p 319836
29/11/2019 615.00p 615.00p 587.70p 588.00p 394852
28/11/2019 611.00p 618.00p 600.70p 615.00p 109311
27/11/2019 618.00p 629.00p 611.00p 615.00p 378613
26/11/2019 625.00p 638.00p 621.68p 627.00p 527443
25/11/2019 600.00p 628.00p 600.00p 625.00p 255354
22/11/2019 604.00p 610.33p 604.00p 610.00p 192514
21/11/2019 603.00p 610.00p 601.00p 610.00p 118595
20/11/2019 600.00p 611.00p 597.00p 610.00p 284858
19/11/2019 610.00p 610.00p 598.00p 605.00p 243622
18/11/2019 578.00p 612.00p 574.38p 605.00p 266263
15/11/2019 553.00p 582.00p 553.00p 582.00p 167948
14/11/2019 545.00p 561.00p 545.00p 561.00p 116736
13/11/2019 552.00p 554.72p 545.00p 545.00p 82974
12/11/2019 546.00p 558.00p 546.00p 555.00p 162908
11/11/2019 541.00p 552.00p 540.33p 552.00p 129655
08/11/2019 541.00p 546.29p 540.00p 545.00p 154217
07/11/2019 542.00p 545.03p 538.00p 542.00p 230561
06/11/2019 543.00p 548.28p 540.00p 540.00p 64279
05/11/2019 545.00p 545.00p 538.33p 542.00p 83607
04/11/2019 551.00p 553.00p 538.00p 543.00p 194963
01/11/2019 555.00p 558.05p 541.00p 547.00p 281656
31/10/2019 554.00p 558.04p 551.40p 555.00p 196879
30/10/2019 551.00p 556.00p 550.00p 555.00p 150170
29/10/2019 565.00p 565.00p 552.00p 557.00p 218495
28/10/2019 554.00p 561.00p 554.00p 557.00p 88540
25/10/2019 540.00p 556.00p 540.00p 556.00p 268403
24/10/2019 525.00p 555.00p 525.00p 554.00p 196150
23/10/2019 555.00p 555.00p 534.30p 540.00p 215455
22/10/2019 555.00p 559.00p 548.68p 552.00p 170168
21/10/2019 551.00p 560.00p 548.00p 556.00p 101568
18/10/2019 554.00p 560.00p 553.00p 555.00p 135358
17/10/2019 559.00p 560.00p 552.00p 558.00p 205601
16/10/2019 552.00p 562.00p 551.00p 562.00p 125860
15/10/2019 559.00p 564.00p 553.00p 559.00p 110173
14/10/2019 568.00p 568.00p 547.00p 554.00p 103256
11/10/2019 552.00p 564.00p 551.00p 561.00p 384257
10/10/2019 540.00p 554.00p 540.00p 552.00p 68516
09/10/2019 551.00p 554.00p 540.00p 543.00p 155899
08/10/2019 556.00p 564.00p 549.00p 552.00p 283613
07/10/2019 565.00p 572.00p 556.00p 563.00p 321872
04/10/2019 563.00p 572.00p 557.00p 562.00p 391777
03/10/2019 566.00p 569.00p 554.71p 566.00p 201042
02/10/2019 584.00p 591.99p 568.00p 569.00p 377111
01/10/2019 583.00p 590.04p 580.75p 589.00p 168533
30/09/2019 593.00p 593.00p 574.74p 579.00p 669709
27/09/2019 594.00p 594.00p 583.00p 590.00p 115343
26/09/2019 596.00p 603.00p 590.00p 590.00p 160008
25/09/2019 600.00p 615.00p 596.00p 597.00p 173828
24/09/2019 580.00p 641.18p 580.00p 606.00p 593935
23/09/2019 598.00p 598.00p 581.00p 586.00p 178762
20/09/2019 590.00p 598.00p 574.69p 595.00p 259765
19/09/2019 600.00p 600.00p 584.66p 593.00p 169758
18/09/2019 615.00p 615.00p 594.00p 597.00p 648705
17/09/2019 593.00p 612.00p 593.00p 611.00p 182617
16/09/2019 595.00p 600.00p 586.00p 600.00p 271800
13/09/2019 571.00p 599.00p 571.00p 598.00p 155874
12/09/2019 577.00p 584.00p 568.00p 583.00p 101060
11/09/2019 565.00p 579.00p 551.58p 575.00p 295241
10/09/2019 565.00p 575.00p 558.00p 562.00p 286986
09/09/2019 580.00p 580.00p 567.00p 571.00p 265502
06/09/2019 610.00p 610.00p 576.00p 576.00p 401123
05/09/2019 620.00p 623.00p 608.00p 613.00p 179386
04/09/2019 654.00p 654.00p 611.00p 617.00p 203908
03/09/2019 597.00p 663.00p 592.78p 645.00p 586645
02/09/2019 595.00p 599.00p 587.00p 589.00p 130595

*Close Price adjusted for both dividends and splits