Barkby Group (BARK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/01/2024 3.50p 4.00p 3.20p 3.60p 179246
29/01/2024 2.75p 3.75p 2.50p 3.50p 757481
26/01/2024 3.50p 3.70p 2.50p 2.75p 254320
25/01/2024 3.50p 3.80p 2.80p 3.50p 47936
24/01/2024 3.50p 3.88p 3.01p 3.50p 33784
23/01/2024 3.50p 3.88p 3.01p 3.50p 174650
22/01/2024 3.75p 4.00p 3.20p 3.50p 278438
19/01/2024 3.90p 4.30p 3.50p 3.75p 160734
18/01/2024 3.90p 4.18p 3.90p 3.90p 142292
17/01/2024 4.25p 4.30p 3.51p 3.90p 90501
16/01/2024 4.50p 4.50p 4.05p 4.25p 30290
15/01/2024 5.00p 5.00p 4.15p 4.50p 83922
12/01/2024 5.00p 5.00p 4.50p 5.00p 28882
11/01/2024 5.00p 5.50p 5.00p 5.00p 654
10/01/2024 5.38p 5.49p 4.51p 5.00p 46136
09/01/2024 5.38p 5.49p 5.00p 5.38p 38295
08/01/2024 5.95p 6.00p 5.00p 5.38p 197012
05/01/2024 6.00p 6.50p 5.10p 5.95p 68181
04/01/2024 6.00p 6.00p 5.83p 6.00p 0
03/01/2024 6.00p 6.47p 5.50p 6.00p 28242
02/01/2024 6.30p 6.50p 5.50p 6.00p 97265
29/12/2023 6.35p 6.35p 5.71p 6.35p 24497
28/12/2023 6.35p 6.70p 5.71p 6.35p 16
27/12/2023 6.35p 6.35p 5.70p 6.35p 16813
22/12/2023 6.35p 6.35p 5.70p 6.35p 280
21/12/2023 6.35p 6.81p 5.70p 6.35p 15120
20/12/2023 6.35p 6.35p 6.22p 6.35p 0
19/12/2023 6.35p 6.35p 5.98p 6.35p 17742
18/12/2023 6.35p 7.00p 5.70p 6.35p 24624
15/12/2023 6.35p 6.35p 5.97p 6.35p 16742
14/12/2023 6.35p 6.35p 5.75p 6.35p 709
13/12/2023 6.35p 6.99p 5.70p 6.35p 124
12/12/2023 6.35p 6.68p 6.35p 6.35p 0
11/12/2023 6.00p 6.50p 5.87p 6.35p 14006
08/12/2023 6.00p 6.34p 5.50p 6.00p 70000
07/12/2023 6.00p 6.00p 5.50p 6.00p 301
06/12/2023 6.00p 6.13p 5.75p 6.00p 178036
05/12/2023 6.00p 6.00p 5.75p 6.00p 17461
04/12/2023 6.00p 6.50p 5.85p 6.00p 115067
01/12/2023 6.00p 6.50p 5.50p 6.00p 24109
30/11/2023 5.75p 6.50p 5.50p 6.00p 68476
29/11/2023 5.75p 5.75p 5.75p 5.75p 0
28/11/2023 5.50p 5.75p 5.00p 5.75p 125578
27/11/2023 5.50p 5.65p 5.12p 5.50p 42610
24/11/2023 5.50p 5.65p 5.12p 5.50p 11623
23/11/2023 5.50p 5.70p 5.11p 5.50p 53255
22/11/2023 5.75p 6.50p 5.18p 5.50p 19439
21/11/2023 5.75p 6.15p 5.75p 5.75p 15115
20/11/2023 6.00p 6.50p 5.00p 5.75p 10304
17/11/2023 6.00p 6.50p 5.50p 6.00p 58172
16/11/2023 6.00p 6.00p 5.50p 6.00p 59329
15/11/2023 6.00p 6.39p 5.65p 6.00p 47469
14/11/2023 6.00p 6.00p 5.60p 6.00p 103085
13/11/2023 6.00p 6.40p 5.54p 6.00p 12898
10/11/2023 6.00p 6.50p 5.50p 6.00p 15118
09/11/2023 6.00p 6.50p 5.50p 6.00p 310654
08/11/2023 6.00p 6.00p 5.75p 6.00p 100791
07/11/2023 6.00p 6.50p 6.00p 6.00p 1093
06/11/2023 5.75p 6.50p 5.00p 6.00p 2537
03/11/2023 5.75p 6.50p 5.00p 5.75p 151
02/11/2023 5.75p 6.50p 5.00p 5.75p 8989
01/11/2023 5.75p 5.75p 5.30p 5.75p 31804
31/10/2023 5.60p 6.50p 5.00p 5.75p 921226
30/10/2023 5.60p 6.16p 5.30p 5.60p 36269
27/10/2023 5.60p 5.60p 5.20p 5.60p 14500
26/10/2023 5.60p 5.60p 5.60p 5.60p 0
25/10/2023 5.40p 6.20p 5.00p 5.60p 34419
24/10/2023 5.40p 6.00p 4.80p 5.40p 5110
23/10/2023 5.50p 6.00p 4.80p 5.40p 47174
20/10/2023 5.50p 6.04p 4.85p 5.50p 63224
19/10/2023 5.50p 5.99p 4.85p 5.50p 58792
18/10/2023 5.60p 6.20p 4.80p 5.50p 187932
17/10/2023 5.60p 5.60p 5.60p 5.60p 0
16/10/2023 5.60p 6.20p 5.00p 5.60p 15389
13/10/2023 5.60p 6.00p 5.60p 5.60p 18221
12/10/2023 5.60p 5.60p 5.40p 5.60p 0
11/10/2023 5.60p 5.60p 5.40p 5.60p 0
10/10/2023 5.60p 5.60p 5.30p 5.60p 26879
09/10/2023 5.85p 6.20p 5.00p 5.60p 2448
06/10/2023 5.85p 6.20p 5.66p 5.85p 16152
05/10/2023 5.85p 6.20p 5.85p 5.85p 491372
04/10/2023 5.85p 6.20p 5.50p 6.10p 234887
03/10/2023 5.85p 6.19p 5.66p 5.85p 4990
02/10/2023 6.25p 7.27p 5.50p 5.85p 1283396
29/09/2023 6.50p 6.70p 5.15p 6.25p 259596
28/09/2023 7.25p 8.00p 6.50p 7.25p 11476
27/09/2023 7.25p 7.80p 6.60p 7.25p 8553
26/09/2023 7.25p 7.25p 7.25p 7.25p 0
25/09/2023 7.25p 8.00p 6.58p 7.25p 12380
22/09/2023 7.75p 8.00p 6.60p 7.25p 58108
21/09/2023 8.25p 9.00p 7.50p 7.75p 34630
20/09/2023 8.25p 9.00p 7.50p 8.25p 64857
19/09/2023 8.25p 8.75p 7.52p 8.25p 214071
18/09/2023 7.75p 8.40p 7.03p 7.75p 151463
15/09/2023 7.25p 8.50p 7.00p 7.75p 135431
14/09/2023 7.50p 8.00p 6.65p 7.25p 86095
13/09/2023 7.75p 8.50p 7.00p 7.50p 72942
12/09/2023 7.25p 8.50p 7.00p 7.75p 190311
11/09/2023 4.00p 9.00p 4.00p 7.90p 1554682
08/09/2023 3.00p 3.29p 2.70p 3.00p 18602
07/09/2023 3.00p 3.30p 3.00p 3.00p 1138
06/09/2023 3.00p 3.30p 2.70p 3.00p 2042
05/09/2023 3.00p 3.27p 2.80p 3.00p 30559
04/09/2023 2.85p 3.30p 2.70p 3.00p 26595
01/09/2023 2.60p 2.98p 2.60p 2.85p 199231
31/08/2023 2.75p 2.75p 2.30p 2.60p 375111
30/08/2023 3.25p 3.50p 2.58p 2.75p 325795
29/08/2023 3.25p 3.48p 3.00p 3.25p 283309
25/08/2023 3.05p 3.40p 3.00p 3.25p 98844
24/08/2023 3.05p 3.40p 2.70p 3.05p 692
23/08/2023 3.05p 3.05p 2.93p 3.05p 0
22/08/2023 2.70p 3.20p 2.70p 3.05p 93490
21/08/2023 2.70p 2.90p 2.70p 2.70p 170365
18/08/2023 2.70p 2.80p 2.52p 2.70p 33654
17/08/2023 3.00p 3.00p 2.50p 2.70p 526134
16/08/2023 3.00p 3.00p 3.00p 3.00p 0
15/08/2023 3.00p 3.05p 3.00p 3.00p 164
14/08/2023 3.00p 3.00p 3.00p 3.00p 0
11/08/2023 3.00p 3.00p 2.70p 3.00p 235
10/08/2023 3.00p 3.00p 3.00p 3.00p 0
09/08/2023 3.00p 3.09p 3.00p 3.00p 7249
08/08/2023 3.25p 3.25p 2.71p 3.00p 289813
07/08/2023 3.25p 3.33p 3.25p 3.25p 0
04/08/2023 3.25p 3.56p 3.00p 3.25p 118027
03/08/2023 3.25p 3.56p 3.25p 3.25p 797
02/08/2023 3.25p 3.50p 3.00p 3.25p 85
01/08/2023 3.25p 3.49p 3.01p 3.25p 1082
31/07/2023 3.25p 3.30p 2.80p 3.15p 50234
28/07/2023 3.25p 3.25p 3.03p 3.25p 684
27/07/2023 3.25p 3.50p 3.00p 3.25p 17509
26/07/2023 3.25p 3.25p 3.17p 3.25p 0
25/07/2023 3.55p 3.55p 2.90p 3.25p 419301
24/07/2023 3.55p 3.79p 3.55p 3.55p 6
21/07/2023 3.55p 3.79p 3.10p 3.55p 3267
20/07/2023 3.55p 4.00p 3.10p 3.55p 4038
19/07/2023 3.55p 3.79p 3.25p 3.55p 25103
18/07/2023 3.55p 3.55p 3.25p 3.55p 14284
17/07/2023 3.55p 3.79p 3.55p 3.55p 19848
14/07/2023 3.55p 3.55p 3.10p 3.55p 620
13/07/2023 3.55p 3.79p 3.55p 3.55p 2
12/07/2023 3.55p 3.70p 3.55p 3.55p 0
11/07/2023 3.55p 3.70p 3.55p 3.55p 0
10/07/2023 3.55p 3.70p 3.55p 3.55p 0
07/07/2023 3.55p 3.79p 3.55p 3.55p 206
06/07/2023 3.55p 3.55p 3.10p 3.55p 4467
05/07/2023 3.55p 3.70p 3.55p 3.55p 0
04/07/2023 3.55p 3.70p 3.55p 3.55p 0
03/07/2023 3.30p 4.00p 3.10p 3.55p 735
30/06/2023 3.35p 3.40p 3.20p 3.30p 7801
29/06/2023 3.35p 3.35p 3.20p 3.35p 40
28/06/2023 3.35p 3.40p 3.35p 3.35p 29293
27/06/2023 3.35p 3.50p 3.20p 3.35p 8978
26/06/2023 4.10p 4.10p 3.10p 3.35p 508608
23/06/2023 4.35p 4.48p 3.70p 4.10p 60278
22/06/2023 4.35p 4.40p 4.00p 4.35p 12519
21/06/2023 4.50p 5.00p 4.00p 4.35p 3027
20/06/2023 4.50p 4.70p 4.00p 4.50p 1642
19/06/2023 4.50p 5.00p 4.00p 4.50p 51653
16/06/2023 4.50p 4.50p 4.03p 4.50p 892
15/06/2023 4.80p 5.00p 4.00p 5.00p 131000
14/06/2023 4.10p 5.30p 3.70p 4.80p 2404483
13/06/2023 4.00p 4.00p 3.50p 3.75p 61234
12/06/2023 4.25p 4.60p 3.60p 4.00p 38500
09/06/2023 4.75p 4.75p 4.00p 4.25p 167922
08/06/2023 4.75p 4.75p 4.50p 4.75p 46817
07/06/2023 4.75p 5.00p 4.00p 4.75p 453899
06/06/2023 3.75p 6.89p 3.75p 4.75p 2697641
05/06/2023 3.30p 3.30p 3.30p 3.30p 10000
02/06/2023 3.30p 3.50p 3.30p 3.30p 70
01/06/2023 3.40p 3.50p 3.20p 3.30p 97057
31/05/2023 3.65p 3.65p 3.30p 3.40p 135000
30/05/2023 3.40p 3.40p 3.40p 3.40p 0
26/05/2023 3.40p 3.40p 3.40p 3.40p 0
25/05/2023 3.40p 3.40p 3.40p 3.40p 0
24/05/2023 3.75p 3.75p 3.40p 3.40p 72886
23/05/2023 3.75p 3.75p 3.50p 3.75p 25000
22/05/2023 3.75p 4.00p 3.51p 3.75p 43004
19/05/2023 3.75p 3.77p 3.75p 3.75p 18206
18/05/2023 4.00p 4.00p 3.25p 3.75p 102984
17/05/2023 4.00p 4.15p 4.00p 4.00p 13052
16/05/2023 4.00p 4.00p 4.00p 4.00p 0
15/05/2023 4.00p 4.15p 3.52p 4.00p 3997
12/05/2023 4.00p 4.15p 4.00p 4.00p 14753
11/05/2023 4.00p 4.00p 4.00p 4.00p 0
10/05/2023 4.00p 4.50p 3.53p 4.00p 104485
09/05/2023 4.00p 4.50p 3.56p 4.00p 24856
05/05/2023 4.25p 4.25p 3.50p 4.00p 143029
04/05/2023 4.70p 4.90p 4.00p 4.25p 130384
03/05/2023 4.70p 4.80p 4.70p 4.70p 0
02/05/2023 4.70p 5.00p 4.70p 4.70p 3469
28/04/2023 4.70p 4.80p 4.70p 4.70p 0
27/04/2023 4.70p 4.70p 4.40p 4.70p 275000
26/04/2023 4.70p 4.80p 4.70p 4.70p 0
25/04/2023 4.70p 4.96p 4.70p 4.70p 806
24/04/2023 4.30p 5.00p 4.30p 4.70p 20
21/04/2023 3.90p 4.50p 3.90p 4.30p 156809
20/04/2023 3.90p 4.00p 3.52p 3.90p 75934
19/04/2023 3.90p 3.90p 3.50p 3.90p 75000
18/04/2023 3.70p 3.97p 3.40p 3.90p 132227
17/04/2023 4.05p 4.05p 3.70p 3.70p 37027

*Close Price adjusted for both dividends and splits