Barkby Group (BARK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/12/2020 22.00p 22.00p 22.00p 22.00p 0
10/12/2020 22.00p 22.00p 22.00p 22.00p 0
09/12/2020 22.00p 22.00p 21.02p 22.00p 37888
08/12/2020 22.00p 22.00p 21.10p 22.00p 51683
07/12/2020 22.00p 22.00p 22.00p 22.00p 0
04/12/2020 22.00p 22.00p 21.02p 22.00p 85681
03/12/2020 22.00p 22.00p 22.00p 22.00p 0
02/12/2020 22.00p 22.00p 21.02p 22.00p 2478
01/12/2020 22.00p 22.90p 21.02p 22.00p 18506
30/11/2020 22.00p 22.00p 22.00p 22.00p 207416
27/11/2020 22.00p 22.00p 22.00p 22.00p 0
26/11/2020 22.00p 22.00p 22.00p 22.00p 0
25/11/2020 22.50p 22.50p 20.00p 22.00p 20000
24/11/2020 22.50p 22.50p 21.33p 22.50p 16657
23/11/2020 22.50p 22.50p 22.50p 22.50p 0
20/11/2020 22.50p 22.50p 22.23p 22.50p 7633
19/11/2020 23.00p 23.00p 22.50p 22.50p 0
18/11/2020 22.50p 23.00p 22.50p 23.00p 0
17/11/2020 22.00p 22.50p 21.68p 22.50p 4204
16/11/2020 19.50p 23.00p 19.50p 22.00p 67913
13/11/2020 18.00p 20.70p 18.00p 19.50p 12761
12/11/2020 17.50p 18.00p 17.25p 18.00p 122
10/11/2020 16.50p 17.00p 16.02p 16.50p 26303
09/11/2020 17.00p 17.00p 16.00p 16.50p 13750
06/11/2020 18.00p 18.00p 16.00p 17.00p 44500
05/11/2020 18.00p 18.00p 17.00p 18.00p 1340
04/11/2020 18.00p 18.00p 18.00p 18.00p 0
03/11/2020 18.00p 18.00p 17.00p 18.00p 500
02/11/2020 18.00p 18.00p 17.00p 18.00p 6169
30/10/2020 18.25p 19.04p 18.25p 18.25p 3000
29/10/2020 18.25p 18.25p 18.25p 18.25p 0
28/10/2020 18.25p 18.25p 18.25p 18.25p 0
27/10/2020 18.25p 18.75p 18.25p 18.25p 0
26/10/2020 18.75p 19.00p 18.75p 18.75p 1000
23/10/2020 18.75p 19.00p 18.75p 18.75p 16731
22/10/2020 18.50p 18.50p 18.00p 18.50p 41071
21/10/2020 18.50p 18.50p 18.50p 18.50p 0
20/10/2020 18.50p 18.50p 18.50p 18.50p 0
19/10/2020 18.50p 18.50p 18.50p 18.50p 0
16/10/2020 18.50p 18.50p 18.50p 18.50p 0
15/10/2020 20.00p 20.00p 18.00p 18.50p 9697
14/10/2020 20.00p 20.00p 19.00p 20.00p 5809
13/10/2020 20.50p 20.50p 19.00p 20.00p 6567
12/10/2020 20.50p 20.50p 20.00p 20.50p 5057
09/10/2020 20.50p 20.50p 20.50p 20.50p 0
08/10/2020 20.50p 20.50p 20.50p 20.50p 0
07/10/2020 20.50p 20.50p 20.50p 20.50p 0
06/10/2020 21.25p 21.25p 19.50p 20.50p 58664
05/10/2020 21.25p 21.25p 21.25p 21.25p 0
02/10/2020 21.25p 21.25p 21.25p 21.25p 0
01/10/2020 21.25p 21.25p 21.25p 21.25p 0
30/09/2020 21.25p 21.25p 21.25p 21.25p 0
29/09/2020 21.25p 21.25p 21.25p 21.25p 0
28/09/2020 21.25p 21.25p 21.25p 21.25p 0
25/09/2020 21.25p 21.25p 21.25p 21.25p 0
24/09/2020 21.25p 21.25p 20.00p 21.25p 4359
23/09/2020 21.25p 21.33p 20.10p 21.25p 6763
22/09/2020 21.75p 21.75p 21.00p 21.25p 25174
21/09/2020 22.50p 22.50p 21.60p 21.75p 10050
18/09/2020 22.50p 22.50p 21.60p 22.50p 2164
17/09/2020 22.50p 22.50p 22.50p 22.50p 0
16/09/2020 22.50p 22.50p 22.50p 22.50p 0
15/09/2020 22.75p 22.75p 21.70p 22.50p 2386
14/09/2020 22.75p 22.75p 22.00p 22.75p 4340
11/09/2020 22.75p 22.75p 22.75p 22.75p 0
10/09/2020 22.75p 22.75p 22.75p 22.75p 0
09/09/2020 22.75p 22.75p 22.00p 22.75p 1000
08/09/2020 22.75p 22.75p 22.75p 22.75p 0
07/09/2020 22.75p 22.75p 22.75p 22.75p 0
04/09/2020 22.75p 23.50p 22.75p 22.75p 24999
03/09/2020 22.75p 22.75p 22.75p 22.75p 0
02/09/2020 22.75p 22.75p 22.00p 22.75p 5100
01/09/2020 22.75p 22.75p 22.75p 22.75p 0
31/08/2020 22.75p 22.75p 22.75p 22.75p 0
28/08/2020 22.75p 22.75p 22.75p 22.75p 0
27/08/2020 22.75p 22.75p 22.75p 22.75p 0
26/08/2020 22.75p 22.75p 22.75p 22.75p 0
25/08/2020 22.75p 22.75p 22.22p 22.75p 3571
24/08/2020 22.75p 22.75p 22.22p 22.75p 1471
21/08/2020 22.75p 22.75p 22.22p 22.75p 359
20/08/2020 22.75p 22.75p 22.22p 22.75p 632
19/08/2020 22.50p 22.75p 22.22p 22.75p 309
18/08/2020 22.50p 22.50p 21.92p 22.50p 6090
17/08/2020 22.50p 23.50p 22.00p 22.50p 54221
14/08/2020 22.50p 22.50p 21.50p 22.50p 180009
13/08/2020 22.50p 22.50p 21.92p 22.50p 10
12/08/2020 22.50p 22.50p 21.92p 22.50p 764
11/08/2020 22.00p 23.00p 22.00p 22.50p 44302
10/08/2020 22.00p 23.06p 21.70p 22.00p 10217
07/08/2020 21.50p 22.00p 21.50p 22.00p 0
06/08/2020 22.00p 22.00p 21.60p 22.00p 348
05/08/2020 22.00p 22.00p 22.00p 22.00p 0
04/08/2020 22.00p 22.00p 21.00p 22.00p 200000
03/08/2020 22.00p 22.90p 22.00p 22.00p 173
31/07/2020 22.00p 22.00p 21.00p 22.00p 139776
30/07/2020 22.00p 22.00p 22.00p 22.00p 0
29/07/2020 22.00p 22.90p 21.00p 22.00p 143136
28/07/2020 22.00p 22.00p 22.00p 22.00p 0
27/07/2020 22.00p 22.00p 21.50p 22.00p 5158
24/07/2020 22.00p 22.00p 22.00p 22.00p 0
23/07/2020 22.00p 22.00p 21.50p 22.00p 44
22/07/2020 21.50p 22.00p 21.50p 22.00p 0
21/07/2020 21.25p 21.50p 21.25p 21.50p 343
20/07/2020 21.25p 21.25p 21.25p 21.25p 0
17/07/2020 21.25p 21.25p 21.25p 21.25p 0
16/07/2020 21.25p 22.00p 21.25p 21.25p 10047
15/07/2020 21.00p 22.00p 20.13p 21.25p 29030
14/07/2020 21.00p 21.00p 21.00p 21.00p 0
13/07/2020 20.50p 21.83p 20.50p 21.00p 11805
10/07/2020 21.00p 21.00p 20.13p 21.00p 1161
09/07/2020 21.00p 21.00p 20.00p 21.00p 23926
08/07/2020 21.00p 21.90p 20.10p 21.00p 7309
07/07/2020 21.00p 21.00p 21.00p 21.00p 0
06/07/2020 21.00p 21.82p 20.10p 21.00p 14992
03/07/2020 21.00p 21.00p 20.10p 21.00p 16130
02/07/2020 21.00p 21.00p 21.00p 21.00p 0
01/07/2020 21.00p 21.00p 21.00p 21.00p 0
30/06/2020 21.00p 21.90p 21.00p 21.00p 8283
29/06/2020 21.00p 21.70p 20.50p 21.00p 20256
26/06/2020 21.00p 21.00p 21.00p 21.00p 0
25/06/2020 21.00p 23.00p 20.00p 21.00p 81598
24/06/2020 21.00p 21.00p 21.00p 21.00p 0
23/06/2020 21.00p 21.00p 20.00p 21.00p 77995
22/06/2020 21.00p 21.00p 20.70p 21.00p 10000
19/06/2020 21.00p 21.00p 21.00p 21.00p 0
18/06/2020 21.20p 21.20p 19.00p 21.00p 62300
17/06/2020 21.00p 21.20p 20.00p 21.20p 131500
16/06/2020 21.00p 21.00p 20.90p 21.00p 490
15/06/2020 21.00p 21.00p 20.00p 21.00p 13131
12/06/2020 21.00p 21.00p 21.00p 21.00p 0
11/06/2020 21.00p 21.00p 20.10p 21.00p 12467
10/06/2020 21.00p 21.00p 21.00p 21.00p 2800
09/06/2020 21.00p 21.00p 20.00p 21.00p 106390
08/06/2020 21.00p 21.00p 20.55p 21.00p 11668
05/06/2020 21.00p 21.00p 20.50p 21.00p 159370
04/06/2020 20.25p 21.50p 20.25p 21.00p 21847
03/06/2020 20.25p 20.90p 20.25p 20.25p 4900
02/06/2020 20.25p 20.90p 20.25p 20.25p 10000
01/06/2020 20.25p 20.75p 20.25p 20.25p 7000
29/05/2020 20.25p 20.25p 20.00p 20.25p 30035
28/05/2020 20.25p 20.72p 19.50p 20.25p 4773
27/05/2020 20.25p 20.25p 19.50p 20.25p 14376
26/05/2020 20.25p 20.33p 19.50p 20.25p 3954
25/05/2020 20.25p 20.25p 19.50p 20.25p 1316
22/05/2020 20.25p 20.25p 19.50p 20.25p 1316
21/05/2020 20.50p 20.70p 19.00p 20.25p 98419
20/05/2020 22.25p 22.25p 20.00p 20.50p 34351
19/05/2020 22.25p 22.25p 21.50p 22.25p 17000
18/05/2020 22.25p 22.25p 21.81p 22.25p 2034
15/05/2020 22.25p 22.25p 21.68p 22.25p 89379
14/05/2020 21.60p 21.81p 21.60p 21.75p 110493
13/05/2020 21.55p 22.23p 21.23p 21.60p 2777
12/05/2020 21.25p 22.30p 21.25p 21.55p 92750
11/05/2020 21.75p 21.75p 21.00p 21.25p 5933
08/05/2020 22.75p 22.75p 21.00p 21.75p 25836
07/05/2020 22.75p 22.75p 21.00p 21.75p 25836
06/05/2020 22.75p 23.00p 22.75p 22.75p 46667
05/05/2020 22.75p 23.00p 22.13p 22.75p 67500
04/05/2020 23.25p 23.27p 22.10p 23.25p 27500
01/05/2020 23.75p 23.75p 22.50p 23.25p 13275
30/04/2020 23.75p 23.80p 23.00p 23.75p 24424
29/04/2020 23.95p 23.95p 23.20p 23.75p 22200
28/04/2020 23.95p 23.95p 23.20p 23.95p 6714
27/04/2020 23.95p 23.95p 23.22p 23.95p 10000
24/04/2020 23.95p 24.04p 23.30p 23.95p 1002
23/04/2020 23.95p 24.15p 23.20p 23.95p 222400
22/04/2020 23.95p 24.00p 23.95p 23.95p 5900
21/04/2020 23.75p 24.08p 23.50p 23.95p 83866
20/04/2020 23.25p 23.54p 23.25p 23.45p 1699
17/04/2020 21.25p 21.75p 21.25p 21.75p 24175
16/04/2020 22.50p 22.50p 20.00p 21.25p 26500
15/04/2020 22.50p 22.50p 22.00p 22.50p 36573
14/04/2020 22.50p 22.50p 22.10p 22.50p 7000
13/04/2020 20.75p 22.69p 20.75p 22.50p 46643
10/04/2020 20.75p 22.69p 20.75p 22.50p 46643
09/04/2020 20.75p 22.69p 20.75p 22.50p 46643
08/04/2020 21.50p 21.50p 20.30p 20.75p 21466
07/04/2020 18.25p 22.00p 18.25p 21.50p 128684
06/04/2020 17.50p 18.50p 17.50p 18.25p 27388
03/04/2020 17.50p 18.00p 17.50p 17.50p 25163
02/04/2020 17.50p 18.00p 17.50p 17.50p 26000
01/04/2020 17.50p 18.00p 17.50p 17.50p 26500
31/03/2020 18.00p 18.00p 17.55p 18.00p 11080
30/03/2020 18.25p 18.25p 18.00p 18.00p 1044
27/03/2020 18.50p 18.50p 18.00p 18.25p 28450
26/03/2020 18.50p 18.99p 18.11p 18.50p 31770
25/03/2020 16.00p 18.50p 16.00p 18.50p 42210
24/03/2020 16.00p 16.20p 15.25p 16.00p 60252
23/03/2020 16.00p 16.00p 15.11p 16.00p 2500
20/03/2020 18.00p 18.00p 15.10p 16.50p 62159
19/03/2020 20.00p 20.00p 17.31p 17.63p 30204
18/03/2020 21.50p 21.50p 19.00p 20.00p 40056
17/03/2020 25.50p 25.50p 22.00p 23.00p 20759
16/03/2020 26.50p 27.55p 25.00p 25.50p 20219
13/03/2020 26.50p 27.67p 26.50p 27.00p 6000
12/03/2020 28.50p 28.50p 26.45p 26.50p 21518
11/03/2020 29.00p 29.25p 27.10p 28.50p 24351
10/03/2020 28.00p 29.00p 27.00p 29.00p 38451
09/03/2020 30.00p 30.00p 24.28p 28.00p 52329
06/03/2020 34.00p 34.00p 31.00p 31.50p 37015

*Close Price adjusted for both dividends and splits