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
25/03/2020 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
30/08/2019 582.00p 599.00p 582.00p 595.00p 198985
29/08/2019 603.00p 603.00p 584.00p 595.00p 232206
28/08/2019 600.00p 605.00p 593.00p 603.00p 386242
27/08/2019 611.00p 612.00p 602.90p 603.00p 195160
23/08/2019 615.00p 620.00p 601.00p 606.00p 149753
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

*Close Price adjusted for both dividends and splits