Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/11/2018 153.00p 154.40p 149.20p 150.00p 54169
01/11/2018 150.00p 150.00p 149.60p 149.60p 71055
31/10/2018 149.60p 150.00p 149.40p 149.60p 83515
30/10/2018 151.00p 151.00p 149.00p 149.00p 57259
29/10/2018 149.80p 152.60p 148.80p 149.60p 33119
26/10/2018 154.60p 154.80p 149.60p 150.40p 40389
25/10/2018 150.60p 155.20p 150.00p 150.00p 40224
24/10/2018 152.40p 152.40p 148.00p 150.00p 26534
23/10/2018 150.00p 151.20p 147.00p 147.00p 119933
22/10/2018 149.20p 155.16p 149.20p 151.40p 18344
19/10/2018 156.60p 156.60p 151.40p 153.00p 40821
18/10/2018 152.80p 154.60p 152.20p 153.00p 28193
17/10/2018 154.00p 155.76p 150.20p 151.60p 61685
16/10/2018 157.00p 158.00p 152.40p 152.40p 159429
15/10/2018 156.00p 163.00p 156.00p 156.40p 58312
12/10/2018 157.40p 157.60p 155.40p 155.40p 300035
11/10/2018 155.00p 157.60p 155.00p 156.00p 80459
10/10/2018 159.00p 159.00p 155.80p 157.40p 340883
09/10/2018 159.00p 159.80p 158.00p 159.00p 35714
08/10/2018 163.40p 164.80p 155.60p 159.00p 142679
05/10/2018 166.60p 167.60p 163.40p 163.40p 125775
04/10/2018 167.20p 168.20p 167.00p 167.00p 12867
03/10/2018 169.00p 169.00p 166.60p 167.00p 145915
02/10/2018 172.80p 172.80p 167.00p 169.00p 435891
01/10/2018 170.00p 170.00p 166.60p 169.00p 239100
28/09/2018 173.00p 173.00p 167.60p 169.00p 49297
27/09/2018 173.20p 173.20p 167.00p 167.40p 21276
26/09/2018 169.80p 170.00p 168.60p 170.00p 22983
25/09/2018 170.00p 170.00p 169.00p 170.00p 22003
24/09/2018 169.80p 170.00p 168.40p 170.00p 17693
21/09/2018 170.00p 173.20p 166.60p 170.00p 160036
20/09/2018 170.00p 170.00p 169.20p 170.00p 43056
19/09/2018 170.00p 170.00p 166.69p 170.00p 73959
18/09/2018 169.00p 171.00p 169.00p 170.00p 110609
17/09/2018 173.00p 173.00p 169.00p 170.00p 9341
14/09/2018 165.60p 170.00p 165.00p 167.40p 8359
13/09/2018 177.00p 177.00p 164.00p 167.00p 41620
12/09/2018 172.00p 173.20p 170.00p 172.40p 24208
11/09/2018 176.20p 176.20p 169.60p 171.20p 32806
10/09/2018 173.20p 176.40p 172.00p 172.00p 51453
07/09/2018 172.00p 178.00p 167.60p 170.60p 102837
06/09/2018 181.20p 184.20p 171.80p 172.80p 108262
05/09/2018 188.40p 188.40p 177.60p 177.60p 104371
04/09/2018 188.40p 188.40p 182.20p 184.00p 34166
03/09/2018 189.80p 189.80p 183.00p 188.60p 22479
31/08/2018 189.80p 191.00p 182.60p 188.00p 134053
30/08/2018 184.20p 188.60p 182.20p 185.60p 16569
29/08/2018 189.00p 189.40p 187.00p 188.00p 7947
28/08/2018 188.00p 190.80p 184.00p 189.40p 33808
24/08/2018 188.80p 189.40p 184.00p 184.20p 21589
23/08/2018 187.20p 188.20p 184.00p 184.20p 13720
22/08/2018 187.60p 191.20p 187.60p 189.60p 279325
21/08/2018 187.40p 190.00p 187.20p 188.20p 84910
20/08/2018 189.80p 190.00p 188.20p 188.20p 23809
17/08/2018 189.80p 190.00p 189.40p 189.60p 20134
16/08/2018 187.40p 191.99p 187.40p 189.60p 43487
15/08/2018 190.00p 194.00p 188.00p 190.00p 48953
14/08/2018 189.80p 190.00p 187.20p 190.00p 53686
13/08/2018 187.00p 190.00p 187.00p 190.00p 354050
10/08/2018 188.00p 190.00p 187.00p 190.00p 42783
09/08/2018 190.00p 190.00p 187.00p 188.00p 133006
08/08/2018 190.00p 190.00p 188.00p 189.00p 46593
07/08/2018 186.00p 190.00p 184.00p 190.00p 48763
06/08/2018 187.00p 190.00p 185.00p 190.00p 29813
03/08/2018 189.00p 189.00p 185.00p 188.00p 31938
02/08/2018 189.00p 189.00p 185.00p 187.00p 31235
01/08/2018 183.00p 189.00p 183.00p 186.00p 70053
31/07/2018 189.00p 190.00p 186.00p 187.00p 51403
30/07/2018 189.00p 192.00p 188.00p 191.00p 107392
27/07/2018 189.00p 190.00p 188.00p 190.00p 48586
26/07/2018 192.00p 192.00p 189.00p 190.00p 51895
25/07/2018 188.00p 194.00p 188.00p 192.00p 87627
24/07/2018 190.00p 190.00p 188.00p 190.00p 28097
23/07/2018 187.00p 190.00p 187.00p 187.00p 29959
20/07/2018 186.00p 190.00p 186.00p 190.00p 48438
19/07/2018 186.00p 190.00p 186.00p 190.00p 32841
18/07/2018 190.00p 190.00p 188.00p 190.00p 58572
17/07/2018 189.00p 190.00p 188.00p 190.00p 26675
16/07/2018 190.00p 190.00p 186.00p 189.00p 33649
13/07/2018 189.00p 190.00p 188.00p 190.00p 20846
12/07/2018 187.00p 190.00p 187.00p 190.00p 35709
11/07/2018 190.00p 190.00p 187.00p 190.00p 40343
10/07/2018 190.00p 190.00p 188.00p 190.00p 30952
09/07/2018 193.00p 193.00p 188.00p 190.00p 281134
06/07/2018 191.00p 193.00p 189.00p 193.00p 42090
05/07/2018 190.00p 192.00p 189.00p 191.00p 362720
04/07/2018 188.00p 189.00p 186.00p 189.00p 41183
03/07/2018 195.00p 195.00p 189.00p 190.00p 57150
02/07/2018 191.00p 193.00p 189.00p 189.00p 107114
29/06/2018 190.00p 193.00p 187.00p 193.00p 129262
28/06/2018 192.00p 192.00p 185.00p 188.00p 82077
27/06/2018 188.00p 189.00p 185.00p 187.00p 74328
26/06/2018 185.00p 187.00p 180.00p 187.00p 74914
25/06/2018 180.00p 180.00p 178.62p 179.00p 28229
22/06/2018 183.00p 184.00p 180.00p 181.00p 134564
21/06/2018 181.00p 184.00p 176.00p 184.00p 207100
20/06/2018 181.00p 181.30p 177.00p 180.00p 82708
19/06/2018 180.00p 182.90p 176.00p 177.00p 146792
18/06/2018 190.00p 190.00p 181.00p 182.00p 123884
15/06/2018 193.00p 195.00p 185.00p 185.00p 2117919
14/06/2018 194.00p 197.00p 192.00p 193.00p 820780
13/06/2018 198.00p 200.00p 195.00p 195.00p 265747
12/06/2018 199.00p 200.00p 196.00p 198.00p 351838
11/06/2018 199.00p 200.00p 196.00p 196.00p 103521
08/06/2018 200.00p 200.00p 196.00p 196.00p 121935
07/06/2018 199.00p 202.00p 197.00p 200.00p 557456
06/06/2018 206.00p 206.00p 202.00p 204.00p 60861
05/06/2018 204.00p 206.00p 202.00p 206.00p 80015
04/06/2018 195.00p 204.00p 195.00p 204.00p 125356
01/06/2018 194.00p 200.00p 192.20p 195.00p 94373
31/05/2018 197.00p 202.00p 194.00p 194.00p 1801561
30/05/2018 199.00p 202.00p 199.00p 202.00p 206794
29/05/2018 196.00p 200.00p 196.00p 200.00p 256843
25/05/2018 194.00p 200.00p 194.00p 197.00p 166100
24/05/2018 194.00p 200.00p 194.00p 194.00p 153439
23/05/2018 202.00p 204.00p 196.00p 200.00p 193831
22/05/2018 202.00p 202.00p 199.00p 199.00p 66006
21/05/2018 202.00p 204.00p 199.00p 202.00p 106130
18/05/2018 202.00p 204.00p 199.00p 204.00p 185700
17/05/2018 193.00p 202.00p 193.00p 202.00p 124343
16/05/2018 199.00p 202.00p 194.00p 199.00p 275031
15/05/2018 195.00p 204.00p 193.00p 202.00p 341938
14/05/2018 187.00p 197.00p 184.90p 197.00p 167047
11/05/2018 184.00p 188.00p 183.00p 188.00p 111907
10/05/2018 184.00p 188.00p 184.00p 188.00p 101785
09/05/2018 181.00p 190.00p 180.00p 190.00p 138840
08/05/2018 180.00p 182.00p 178.00p 182.00p 414399
04/05/2018 179.00p 181.00p 178.00p 178.00p 86836
03/05/2018 179.00p 183.00p 178.00p 179.00p 258702
02/05/2018 184.00p 185.00p 179.00p 180.00p 254695
01/05/2018 185.00p 185.00p 179.00p 179.00p 28046
30/04/2018 188.00p 188.00p 182.00p 183.00p 65009
27/04/2018 181.00p 188.00p 181.00p 186.00p 47063
26/04/2018 188.00p 188.00p 182.00p 188.00p 77234
25/04/2018 188.00p 188.00p 182.00p 188.00p 63604
24/04/2018 188.00p 188.00p 182.00p 183.00p 75966
23/04/2018 182.00p 187.00p 182.00p 187.00p 97496
20/04/2018 184.00p 187.00p 182.00p 182.00p 63665
19/04/2018 179.00p 188.00p 179.00p 188.00p 73537
18/04/2018 185.00p 185.00p 179.00p 184.00p 132309
17/04/2018 185.00p 186.00p 180.00p 186.00p 116022
16/04/2018 180.00p 187.00p 178.00p 183.00p 298502
13/04/2018 180.00p 181.00p 175.00p 181.00p 110439
12/04/2018 172.00p 180.00p 172.00p 179.00p 82424
11/04/2018 179.00p 179.00p 174.00p 179.00p 37742
10/04/2018 178.00p 180.00p 174.00p 175.00p 19242
09/04/2018 175.00p 180.00p 173.00p 178.00p 54432
06/04/2018 172.00p 178.00p 172.00p 175.00p 99590
05/04/2018 170.00p 177.00p 170.00p 177.00p 91501
04/04/2018 179.00p 179.00p 172.00p 174.00p 155362
03/04/2018 178.00p 179.00p 174.00p 177.00p 190863
29/03/2018 176.00p 177.00p 173.00p 174.00p 215919
28/03/2018 173.00p 178.00p 173.00p 176.00p 332002
27/03/2018 183.00p 183.00p 175.00p 176.00p 168739
26/03/2018 185.00p 185.00p 179.00p 180.00p 34414
23/03/2018 181.00p 184.50p 178.00p 180.00p 504659
22/03/2018 185.00p 185.00p 182.00p 182.00p 336070
21/03/2018 189.00p 190.00p 186.00p 187.00p 37358
20/03/2018 187.00p 193.00p 185.00p 189.00p 837736
19/03/2018 178.00p 192.00p 178.00p 192.00p 403004
16/03/2018 183.00p 184.00p 172.00p 179.00p 5731281
15/03/2018 186.00p 187.00p 183.00p 183.00p 592494
14/03/2018 186.00p 189.00p 186.00p 186.00p 294092
13/03/2018 183.00p 193.00p 183.00p 189.00p 222045
12/03/2018 192.00p 192.00p 186.00p 188.00p 138824
09/03/2018 188.00p 192.00p 184.00p 186.00p 415466
08/03/2018 181.00p 195.00p 181.00p 188.00p 232921
07/03/2018 185.00p 188.00p 185.00p 188.00p 130264
06/03/2018 186.00p 188.00p 181.00p 188.00p 200610
05/03/2018 187.00p 187.00p 183.00p 184.00p 116631
02/03/2018 188.00p 188.00p 184.00p 187.00p 160294
01/03/2018 190.00p 190.00p 186.00p 187.00p 300208
28/02/2018 187.00p 190.00p 182.00p 188.00p 1514813
27/02/2018 193.00p 193.00p 183.00p 190.00p 284672
26/02/2018 202.00p 202.00p 190.00p 193.00p 447411
23/02/2018 202.00p 202.00p 191.00p 196.00p 84940
22/02/2018 204.00p 204.00p 196.00p 198.00p 108167
21/02/2018 204.00p 204.00p 196.00p 198.00p 140726
20/02/2018 200.00p 204.00p 191.00p 204.00p 155074
19/02/2018 198.00p 199.00p 191.00p 196.00p 86937
16/02/2018 198.00p 200.00p 191.00p 196.00p 67040
15/02/2018 195.00p 199.00p 187.00p 195.00p 50251
14/02/2018 198.00p 200.00p 194.00p 197.00p 246647
13/02/2018 202.00p 204.00p 196.00p 200.00p 123866
12/02/2018 202.00p 206.00p 200.00p 202.00p 505223
09/02/2018 195.00p 202.00p 195.00p 197.00p 123838
08/02/2018 200.00p 202.00p 194.00p 194.00p 234287
07/02/2018 202.50p 209.50p 201.00p 201.00p 460462
06/02/2018 207.50p 207.50p 200.00p 202.00p 86076
05/02/2018 212.00p 212.00p 207.19p 207.50p 281026
02/02/2018 214.00p 215.00p 205.00p 212.50p 943239
01/02/2018 212.00p 212.00p 203.50p 210.50p 938260
31/01/2018 212.00p 212.00p 210.00p 212.00p 163517
30/01/2018 212.00p 214.00p 208.72p 210.50p 627681
29/01/2018 202.00p 208.00p 200.81p 208.00p 1570176
26/01/2018 199.60p 201.00p 198.40p 200.50p 365236
25/01/2018 198.00p 202.00p 197.60p 201.00p 638122
24/01/2018 200.00p 200.00p 196.80p 198.00p 4800235
23/01/2018 201.00p 201.00p 198.00p 198.00p 295148
22/01/2018 197.00p 201.00p 196.00p 201.00p 119035

*Close Price adjusted for both dividends and splits