Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bakkavor Group

Date Open High Low Close* Volume
20/08/2019 100.40p 104.00p 98.30p 101.20p 1241443
19/08/2019 103.40p 103.40p 96.70p 100.40p 162868
16/08/2019 95.30p 103.20p 94.50p 102.60p 72141
15/08/2019 101.00p 101.00p 91.50p 93.30p 164291
14/08/2019 100.00p 101.60p 98.20p 100.00p 70427
13/08/2019 101.00p 101.00p 97.20p 100.40p 129673
12/08/2019 103.60p 103.60p 98.00p 99.00p 236164
09/08/2019 103.40p 104.20p 100.80p 101.00p 93518
08/08/2019 103.80p 103.80p 100.40p 101.80p 86796
07/08/2019 102.60p 102.98p 100.00p 100.80p 23839
06/08/2019 100.20p 104.20p 100.00p 100.60p 87555
05/08/2019 103.00p 103.00p 99.90p 99.90p 45718
02/08/2019 107.60p 107.60p 101.40p 102.60p 105394
01/08/2019 108.00p 109.40p 105.00p 105.60p 49397
31/07/2019 111.00p 111.82p 105.00p 105.60p 197679
30/07/2019 113.00p 113.82p 111.00p 111.00p 32555
29/07/2019 115.40p 115.40p 113.40p 113.40p 38585
26/07/2019 114.00p 115.80p 112.07p 114.60p 169430
25/07/2019 112.80p 114.00p 107.00p 111.20p 8005909
24/07/2019 112.60p 112.60p 110.40p 110.40p 35121
23/07/2019 113.60p 114.00p 110.40p 110.80p 54104
22/07/2019 113.60p 115.00p 111.40p 113.40p 48798
19/07/2019 107.00p 115.80p 107.00p 112.00p 9414144
18/07/2019 109.00p 110.70p 107.20p 108.60p 225807
17/07/2019 112.40p 113.00p 109.40p 109.60p 172345
16/07/2019 112.60p 113.20p 110.00p 111.40p 63330
15/07/2019 114.20p 114.80p 111.00p 111.80p 55641
12/07/2019 112.00p 115.60p 110.60p 113.80p 51505
11/07/2019 110.80p 114.40p 110.80p 111.40p 122872
10/07/2019 115.20p 117.07p 111.20p 112.20p 398302
09/07/2019 114.80p 116.80p 113.40p 115.00p 59736
08/07/2019 114.80p 115.40p 111.40p 114.40p 85890
05/07/2019 117.40p 118.20p 114.00p 114.40p 24792
04/07/2019 115.80p 118.28p 113.40p 116.00p 49927
03/07/2019 119.00p 119.60p 115.00p 115.60p 190045
02/07/2019 124.40p 124.40p 116.80p 120.40p 82975
01/07/2019 123.00p 123.60p 120.36p 121.00p 289027
28/06/2019 118.20p 122.71p 118.20p 119.60p 179942
27/06/2019 117.00p 119.00p 113.80p 117.40p 349194
26/06/2019 119.20p 121.60p 115.00p 115.00p 104967
25/06/2019 118.00p 119.80p 115.00p 116.60p 16611801
24/06/2019 119.20p 124.60p 117.20p 117.20p 183893
21/06/2019 130.00p 130.00p 116.80p 116.80p 682192
20/06/2019 126.40p 130.00p 123.60p 129.60p 70835
19/06/2019 131.20p 134.00p 120.60p 120.60p 223108
18/06/2019 129.40p 131.20p 127.40p 128.00p 200088
17/06/2019 130.60p 131.40p 126.99p 128.00p 271135
14/06/2019 127.20p 131.40p 123.00p 128.00p 134594
13/06/2019 124.20p 125.80p 122.20p 125.80p 122368
12/06/2019 124.40p 124.40p 119.20p 122.60p 46719
11/06/2019 123.60p 125.00p 121.80p 124.00p 52557
10/06/2019 120.20p 123.00p 118.00p 122.00p 90561
07/06/2019 121.00p 125.00p 120.00p 121.60p 67330
06/06/2019 126.00p 126.00p 120.60p 124.00p 29895
05/06/2019 126.20p 128.00p 123.40p 123.40p 41792
04/06/2019 119.20p 131.60p 119.20p 130.00p 76823
03/06/2019 120.80p 124.60p 116.20p 118.00p 101769
31/05/2019 123.20p 126.00p 117.60p 120.80p 43680
30/05/2019 125.00p 127.80p 124.00p 125.80p 26645
29/05/2019 130.80p 130.80p 121.40p 124.00p 78706
28/05/2019 123.80p 134.80p 122.20p 130.60p 306233
24/05/2019 125.00p 125.60p 121.80p 123.00p 19051
23/05/2019 124.80p 127.00p 121.20p 122.40p 64574
22/05/2019 124.40p 128.20p 121.80p 121.80p 54738
21/05/2019 127.40p 129.60p 124.40p 124.40p 12552
20/05/2019 125.00p 130.00p 124.20p 125.80p 56699
17/05/2019 128.80p 128.80p 124.20p 126.40p 81581
16/05/2019 129.80p 129.80p 124.60p 124.60p 320834
15/05/2019 128.40p 128.80p 125.40p 126.00p 54436
14/05/2019 127.60p 130.00p 125.20p 125.20p 73640
13/05/2019 125.00p 126.80p 124.40p 125.00p 47578
10/05/2019 119.40p 126.00p 119.00p 125.20p 640055
09/05/2019 118.00p 120.40p 117.00p 120.40p 28272
08/05/2019 121.80p 122.60p 118.00p 119.60p 59324
07/05/2019 125.20p 125.20p 117.60p 122.80p 67514
03/05/2019 127.60p 127.60p 122.00p 123.80p 75636
02/05/2019 128.00p 128.00p 122.80p 123.20p 217898
01/05/2019 130.00p 130.00p 127.80p 129.80p 66386
30/04/2019 129.00p 130.00p 128.40p 129.40p 1833847
29/04/2019 127.00p 130.31p 127.00p 129.00p 462344
26/04/2019 127.80p 128.00p 126.40p 126.80p 59324
25/04/2019 124.80p 127.20p 123.55p 126.00p 84084
24/04/2019 128.00p 128.00p 124.40p 126.00p 19101
23/04/2019 128.00p 128.00p 124.20p 125.20p 35029
18/04/2019 125.00p 128.40p 125.00p 125.00p 47278
17/04/2019 130.00p 130.00p 125.00p 125.00p 82376
16/04/2019 130.00p 130.00p 128.00p 130.00p 75029
15/04/2019 130.00p 133.60p 129.00p 130.00p 132678
12/04/2019 132.00p 132.00p 129.00p 130.00p 120965
11/04/2019 133.00p 134.40p 132.00p 132.00p 47201
10/04/2019 135.00p 135.00p 131.60p 132.00p 58664
09/04/2019 134.20p 137.40p 129.60p 133.00p 103304
08/04/2019 127.60p 134.80p 127.40p 129.20p 139784
05/04/2019 121.00p 128.60p 119.40p 126.60p 367138
04/04/2019 120.40p 123.20p 120.00p 121.00p 22910
03/04/2019 118.40p 122.00p 118.20p 120.40p 78182
02/04/2019 123.20p 123.20p 117.80p 122.20p 44775
01/04/2019 125.80p 127.52p 117.60p 120.00p 207945
29/03/2019 117.80p 124.80p 115.60p 124.60p 1649336
28/03/2019 115.00p 122.00p 115.00p 117.60p 7396177
27/03/2019 116.40p 118.20p 111.80p 115.00p 63928
26/03/2019 110.80p 120.00p 110.80p 115.80p 104676
25/03/2019 116.80p 118.60p 111.20p 113.00p 291095
22/03/2019 119.60p 120.50p 116.80p 118.20p 41372
21/03/2019 125.00p 125.00p 119.40p 121.40p 12562
20/03/2019 124.00p 124.40p 118.00p 122.40p 795095
19/03/2019 124.80p 126.80p 120.20p 125.00p 862999
18/03/2019 130.00p 130.00p 124.40p 126.00p 307783
15/03/2019 128.00p 130.00p 117.40p 130.00p 2098083
14/03/2019 129.20p 130.00p 128.20p 128.80p 67501
13/03/2019 129.40p 131.00p 124.80p 129.00p 139097
12/03/2019 128.00p 131.20p 128.00p 131.00p 54705
11/03/2019 135.60p 135.60p 128.20p 130.60p 117478
08/03/2019 135.20p 136.00p 133.00p 134.80p 42237
07/03/2019 141.40p 141.40p 130.00p 134.60p 64092
06/03/2019 144.20p 144.20p 137.60p 137.80p 183232
05/03/2019 144.40p 145.35p 141.20p 142.80p 35429
04/03/2019 144.40p 145.00p 141.20p 145.00p 11984
01/03/2019 145.40p 148.75p 140.80p 145.00p 84127
28/02/2019 160.60p 161.20p 133.40p 145.00p 2837231
27/02/2019 167.80p 168.00p 161.60p 161.60p 9936
26/02/2019 168.00p 168.00p 165.65p 167.00p 30140
25/02/2019 166.00p 170.00p 161.60p 165.60p 45487
22/02/2019 172.40p 172.40p 166.20p 166.20p 249893
21/02/2019 160.00p 172.60p 160.00p 170.00p 610017
20/02/2019 157.40p 164.00p 157.40p 164.00p 549611
19/02/2019 157.60p 161.40p 157.40p 160.00p 90647
18/02/2019 162.20p 162.20p 157.40p 161.00p 68719
15/02/2019 148.40p 162.20p 148.40p 158.00p 103490
14/02/2019 149.00p 153.66p 148.40p 151.40p 72698
13/02/2019 147.00p 152.60p 147.00p 152.60p 23696
12/02/2019 144.00p 149.00p 143.00p 148.00p 71039
11/02/2019 138.00p 144.00p 138.00p 140.00p 5719
08/02/2019 144.00p 144.00p 138.20p 140.00p 29273
07/02/2019 142.00p 142.60p 140.00p 140.00p 54034
06/02/2019 143.00p 146.20p 142.60p 142.60p 39446
05/02/2019 148.20p 148.20p 143.00p 143.00p 53618
04/02/2019 144.40p 149.40p 144.00p 144.00p 50722
01/02/2019 144.00p 150.00p 144.00p 146.00p 47700
31/01/2019 142.00p 148.00p 140.40p 148.00p 473189
30/01/2019 136.00p 142.00p 136.00p 142.00p 1072095
29/01/2019 135.00p 140.00p 135.00p 139.80p 87614
28/01/2019 135.00p 138.00p 135.00p 137.60p 41359
25/01/2019 136.00p 139.00p 133.00p 136.00p 269705
24/01/2019 138.00p 140.00p 137.20p 137.20p 42898
23/01/2019 141.80p 143.20p 138.20p 139.20p 28653
22/01/2019 139.60p 140.00p 138.00p 138.00p 18442
21/01/2019 139.80p 142.84p 138.60p 138.60p 126866
18/01/2019 140.60p 140.80p 139.60p 139.60p 128172
17/01/2019 140.20p 141.00p 140.00p 140.00p 88839
16/01/2019 140.40p 142.00p 140.00p 140.00p 80990
15/01/2019 141.20p 142.80p 140.80p 141.00p 82356
14/01/2019 140.20p 143.00p 140.20p 142.00p 38315
11/01/2019 140.20p 142.60p 140.20p 142.00p 130890
10/01/2019 144.20p 144.20p 141.20p 142.00p 110236
09/01/2019 141.60p 142.20p 141.00p 142.00p 85298
08/01/2019 147.20p 147.20p 141.60p 141.60p 43560
07/01/2019 144.40p 144.67p 143.20p 143.60p 42653
04/01/2019 143.20p 144.00p 143.20p 143.60p 57363
03/01/2019 147.20p 147.20p 143.20p 143.60p 63211
02/01/2019 142.80p 145.80p 140.40p 144.00p 82785
31/12/2018 132.60p 145.00p 132.60p 141.00p 109264
28/12/2018 140.60p 143.00p 129.00p 132.20p 52134
27/12/2018 147.20p 148.80p 134.20p 134.20p 35527
24/12/2018 147.60p 147.60p 142.60p 145.00p 1537
21/12/2018 146.00p 148.00p 143.40p 145.00p 293896
20/12/2018 144.20p 148.80p 144.20p 148.80p 115246
19/12/2018 144.00p 146.60p 143.80p 146.60p 40859
18/12/2018 147.00p 147.00p 143.20p 144.40p 25973
17/12/2018 145.00p 145.00p 142.00p 142.00p 26106
14/12/2018 141.60p 145.00p 135.20p 145.00p 102027
13/12/2018 136.00p 140.00p 135.00p 135.00p 46701
12/12/2018 137.60p 141.40p 135.20p 138.60p 45242
11/12/2018 143.80p 143.82p 133.00p 133.00p 58674
10/12/2018 144.20p 145.00p 142.80p 144.00p 25936
07/12/2018 143.40p 145.00p 141.20p 141.20p 64755
06/12/2018 145.60p 147.00p 140.00p 140.00p 55231
05/12/2018 142.80p 145.00p 142.80p 144.20p 19213
04/12/2018 146.80p 147.00p 142.80p 145.00p 103665
03/12/2018 147.60p 147.60p 144.00p 147.20p 30662
30/11/2018 148.00p 148.00p 143.20p 143.80p 65558
29/11/2018 146.40p 147.40p 144.00p 144.40p 21849
28/11/2018 149.20p 151.00p 146.00p 146.00p 30429
27/11/2018 145.40p 148.80p 145.40p 145.60p 48449
26/11/2018 145.60p 149.34p 145.00p 145.00p 89844
23/11/2018 148.00p 149.42p 145.00p 145.20p 43922
22/11/2018 149.20p 149.80p 148.00p 148.00p 37135
21/11/2018 144.20p 148.40p 143.00p 147.00p 35148
20/11/2018 141.80p 144.60p 141.40p 141.60p 118821
19/11/2018 143.00p 146.40p 140.40p 140.40p 22138
16/11/2018 144.60p 145.80p 140.40p 143.00p 256476
15/11/2018 148.00p 148.60p 140.00p 145.00p 67461
14/11/2018 147.00p 147.00p 144.60p 145.00p 319277
13/11/2018 145.00p 145.00p 143.00p 143.40p 125923
12/11/2018 142.20p 145.60p 142.00p 142.20p 230660
09/11/2018 148.60p 149.80p 142.20p 142.20p 25604
08/11/2018 147.40p 147.80p 144.20p 147.40p 40374
07/11/2018 148.00p 148.20p 143.00p 143.40p 195017
06/11/2018 149.60p 149.60p 147.80p 147.80p 32844
05/11/2018 152.80p 152.80p 148.40p 150.00p 30577

*Close Price adjusted for both dividends and splits