Brand Architekts Group (BAR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brand Architekts Group

Date Open High Low Close* Volume
16/03/2021 165.00p 165.00p 155.25p 162.50p 25059
15/03/2021 165.00p 168.49p 160.00p 165.00p 38900
12/03/2021 175.00p 180.00p 164.43p 167.50p 73550
11/03/2021 165.00p 180.00p 165.00p 175.00p 7208185
10/03/2021 157.50p 170.00p 157.50p 162.50p 42908
09/03/2021 140.00p 165.00p 135.00p 157.50p 83505
08/03/2021 140.00p 142.49p 135.00p 140.00p 7717
05/03/2021 140.00p 142.49p 140.00p 140.00p 491
04/03/2021 140.00p 140.00p 135.00p 140.00p 1665
03/03/2021 140.00p 142.49p 135.00p 140.00p 5718
02/03/2021 140.00p 142.49p 135.00p 140.00p 7194
01/03/2021 140.00p 143.00p 135.00p 140.00p 3756
26/02/2021 140.00p 140.50p 135.00p 140.00p 21397
25/02/2021 142.50p 142.50p 135.00p 140.00p 8968
24/02/2021 142.50p 146.27p 135.00p 142.50p 8311
23/02/2021 147.50p 155.00p 135.30p 142.50p 16863
22/02/2021 147.50p 155.00p 146.00p 153.00p 11031
19/02/2021 145.00p 152.49p 145.00p 147.50p 14273
18/02/2021 142.50p 150.00p 141.55p 145.00p 28040
17/02/2021 142.50p 149.25p 141.55p 142.50p 4069
16/02/2021 140.00p 149.00p 140.00p 142.50p 15382
15/02/2021 140.00p 144.50p 140.00p 140.00p 16525
12/02/2021 142.50p 145.00p 140.00p 140.00p 33346
11/02/2021 140.00p 144.00p 140.00p 142.50p 5120
10/02/2021 137.50p 145.00p 137.50p 140.00p 23797
09/02/2021 132.50p 144.25p 130.00p 137.50p 17854
08/02/2021 129.00p 140.00p 125.51p 132.50p 13271
05/02/2021 125.00p 135.00p 124.44p 129.00p 56433
04/02/2021 125.00p 130.00p 121.00p 125.00p 15709
03/02/2021 125.00p 126.89p 125.00p 125.00p 4168
02/02/2021 125.00p 128.00p 119.00p 125.00p 31169
01/02/2021 135.00p 135.00p 118.00p 125.00p 47542
29/01/2021 135.00p 135.00p 130.00p 135.00p 1933
28/01/2021 137.50p 137.50p 130.00p 135.00p 13196
27/01/2021 137.50p 137.50p 137.50p 137.50p 0
26/01/2021 137.50p 137.50p 130.00p 137.50p 1238
25/01/2021 137.50p 137.50p 130.00p 135.00p 10986
22/01/2021 137.50p 137.50p 131.11p 137.50p 17094
21/01/2021 140.00p 140.00p 130.51p 137.50p 8146
20/01/2021 140.00p 141.60p 135.00p 140.00p 9471
19/01/2021 140.00p 141.70p 135.50p 140.00p 4256
18/01/2021 140.00p 141.80p 135.50p 140.00p 9410
15/01/2021 140.00p 140.00p 135.57p 140.00p 8307
14/01/2021 140.00p 141.80p 135.57p 140.00p 6227
13/01/2021 140.00p 141.90p 135.50p 140.00p 14604
12/01/2021 140.00p 143.80p 135.50p 140.00p 9618
11/01/2021 140.00p 141.90p 135.50p 140.00p 43026
08/01/2021 140.00p 141.90p 135.51p 140.00p 17095
07/01/2021 140.00p 142.49p 136.50p 140.00p 4178
06/01/2021 140.00p 142.50p 136.50p 140.00p 7674
05/01/2021 142.50p 146.25p 135.00p 140.00p 15636
04/01/2021 142.50p 150.00p 137.50p 142.50p 18041
01/01/2021 142.50p 142.50p 142.50p 142.50p 0
31/12/2020 142.50p 142.50p 142.50p 142.50p 0
30/12/2020 142.50p 148.50p 137.50p 142.50p 13686
29/12/2020 142.50p 150.00p 136.02p 142.50p 25968
28/12/2020 140.00p 150.00p 137.25p 142.50p 11191
25/12/2020 140.00p 150.00p 137.25p 142.50p 11191
24/12/2020 140.00p 150.00p 137.25p 142.50p 11191
23/12/2020 140.00p 145.00p 138.00p 140.00p 18911
22/12/2020 140.00p 145.74p 135.00p 140.00p 33652
21/12/2020 145.00p 145.00p 135.00p 140.00p 32803
18/12/2020 145.00p 145.00p 140.00p 145.00p 6536
17/12/2020 150.00p 150.00p 141.20p 145.00p 9611
16/12/2020 150.00p 150.90p 145.00p 150.00p 2716
15/12/2020 150.00p 150.00p 145.00p 150.00p 9877
14/12/2020 150.00p 151.00p 145.00p 150.00p 7339
11/12/2020 150.00p 153.00p 145.00p 150.00p 32352
10/12/2020 145.00p 154.90p 141.00p 153.00p 50316
09/12/2020 135.00p 150.00p 134.11p 145.00p 51943
08/12/2020 137.50p 142.75p 133.55p 135.00p 20067
07/12/2020 152.50p 155.49p 135.00p 137.50p 58681
04/12/2020 152.50p 157.40p 145.00p 150.00p 5466
03/12/2020 155.00p 159.74p 146.00p 152.50p 37379
02/12/2020 145.00p 160.00p 141.00p 155.00p 145233
01/12/2020 147.50p 148.00p 140.00p 145.00p 18051
30/11/2020 147.50p 150.50p 141.80p 147.50p 8833
27/11/2020 147.50p 149.00p 141.80p 147.50p 18846
26/11/2020 136.50p 150.50p 136.50p 147.50p 79968
25/11/2020 136.50p 140.40p 131.56p 136.50p 28596
24/11/2020 136.50p 140.00p 133.31p 136.50p 23353
23/11/2020 139.00p 141.40p 135.80p 139.00p 21242
20/11/2020 130.00p 144.00p 128.00p 139.00p 139336
19/11/2020 130.00p 131.00p 125.00p 125.00p 23687
18/11/2020 130.00p 130.00p 125.00p 125.00p 9437
17/11/2020 130.00p 137.00p 125.65p 130.00p 77288
16/11/2020 125.00p 132.00p 122.55p 130.00p 29536
13/11/2020 125.00p 129.95p 125.00p 125.00p 2300
12/11/2020 121.00p 130.00p 118.55p 125.00p 11419
10/11/2020 120.00p 120.00p 116.55p 120.00p 9291
09/11/2020 115.00p 120.00p 111.55p 120.00p 20299
06/11/2020 115.00p 117.78p 111.15p 115.00p 9915
05/11/2020 115.00p 118.90p 111.21p 115.00p 11958
04/11/2020 115.00p 116.00p 111.11p 115.00p 22670
03/11/2020 117.50p 117.50p 115.00p 115.00p 24019
02/11/2020 117.50p 119.00p 115.00p 117.50p 5406
30/10/2020 117.50p 119.49p 115.00p 117.50p 1593
29/10/2020 120.00p 120.00p 116.50p 117.50p 6000
28/10/2020 125.00p 125.00p 115.00p 120.00p 23736
27/10/2020 125.00p 130.00p 120.00p 125.00p 28744
26/10/2020 120.00p 130.00p 120.00p 125.00p 27615
23/10/2020 120.50p 125.00p 118.42p 120.00p 1750
22/10/2020 115.00p 120.50p 115.00p 120.50p 11500
21/10/2020 115.00p 118.00p 113.00p 115.00p 17101
20/10/2020 120.00p 122.00p 110.50p 116.00p 32327
19/10/2020 120.00p 122.00p 115.00p 120.00p 9684
16/10/2020 122.50p 122.50p 118.50p 120.00p 4930
15/10/2020 124.00p 124.00p 120.00p 122.50p 5917
14/10/2020 124.00p 124.00p 121.19p 124.00p 2804
13/10/2020 127.50p 127.50p 124.00p 124.00p 6408
12/10/2020 130.00p 130.00p 125.00p 127.50p 10266
09/10/2020 130.00p 130.00p 125.00p 130.00p 2064354
08/10/2020 130.00p 130.00p 127.50p 130.00p 13462
07/10/2020 130.00p 133.68p 126.55p 130.00p 8690
06/10/2020 130.00p 134.00p 130.00p 130.00p 43072
05/10/2020 125.00p 135.00p 125.00p 130.00p 20594
02/10/2020 125.00p 129.50p 124.00p 124.00p 13169
01/10/2020 123.50p 130.00p 122.55p 125.00p 13261
30/09/2020 120.50p 126.86p 120.50p 123.50p 26640
29/09/2020 120.50p 123.00p 120.00p 120.50p 25690
28/09/2020 120.00p 127.00p 109.78p 120.50p 3649233
25/09/2020 119.00p 122.00p 113.51p 120.00p 32123
24/09/2020 119.00p 122.00p 113.51p 119.00p 13840
23/09/2020 120.00p 122.49p 115.00p 119.00p 1759
22/09/2020 123.00p 123.50p 116.00p 117.50p 8719
21/09/2020 130.00p 130.00p 123.00p 123.00p 3694
18/09/2020 132.50p 132.50p 126.50p 130.00p 7425
17/09/2020 135.00p 135.00p 125.59p 132.50p 13930
16/09/2020 135.00p 138.00p 135.00p 135.00p 2216
15/09/2020 135.00p 138.40p 131.00p 135.00p 4334
14/09/2020 135.00p 135.00p 131.00p 135.00p 812
11/09/2020 135.00p 135.00p 131.00p 135.00p 2116
10/09/2020 135.00p 135.00p 131.00p 135.00p 3078
09/09/2020 135.00p 135.00p 131.00p 135.00p 4906
08/09/2020 135.00p 135.00p 131.52p 135.00p 1050
07/09/2020 135.00p 138.90p 135.00p 135.00p 714
04/09/2020 135.00p 139.00p 131.00p 135.00p 12125
03/09/2020 135.00p 140.00p 131.22p 135.00p 23765
02/09/2020 133.50p 139.00p 133.50p 135.00p 3400
01/09/2020 135.00p 139.00p 130.90p 133.50p 11531
31/08/2020 135.00p 140.00p 133.51p 135.00p 4500
28/08/2020 135.00p 140.00p 133.51p 135.00p 4500
27/08/2020 133.50p 140.00p 131.62p 135.00p 48989
26/08/2020 133.50p 133.50p 131.62p 133.50p 110
25/08/2020 133.50p 133.50p 131.51p 133.50p 5200
24/08/2020 133.50p 140.00p 131.00p 133.50p 3003
21/08/2020 133.50p 140.00p 130.37p 133.50p 2197
20/08/2020 133.50p 140.00p 130.35p 133.50p 2272
19/08/2020 133.50p 140.00p 133.50p 133.50p 1126
18/08/2020 133.50p 140.00p 130.11p 133.50p 5766
17/08/2020 131.00p 140.00p 131.00p 133.50p 46258
14/08/2020 131.00p 132.50p 127.85p 131.00p 9676
13/08/2020 131.00p 134.00p 128.71p 131.00p 1418
12/08/2020 131.00p 134.00p 128.60p 127.00p 11645
11/08/2020 131.00p 134.60p 131.00p 131.00p 3244
10/08/2020 123.00p 134.00p 120.20p 131.00p 67271
07/08/2020 122.00p 124.50p 118.00p 123.00p 41958
06/08/2020 122.00p 123.40p 122.00p 122.00p 12247
05/08/2020 121.50p 122.00p 121.50p 122.00p 12372
04/08/2020 124.00p 124.00p 115.00p 121.50p 14511
03/08/2020 116.00p 128.64p 116.00p 124.00p 57742
31/07/2020 116.00p 119.90p 111.20p 116.00p 7776
30/07/2020 117.50p 117.50p 110.30p 116.00p 445632
29/07/2020 117.50p 117.50p 110.00p 117.50p 298787
28/07/2020 117.50p 117.50p 117.50p 117.50p 0
27/07/2020 117.50p 117.50p 116.00p 117.50p 17034
24/07/2020 117.50p 117.50p 117.50p 117.50p 0
23/07/2020 117.50p 117.50p 116.00p 117.50p 39
22/07/2020 115.00p 125.00p 115.00p 117.50p 8300
21/07/2020 115.00p 119.00p 115.00p 115.00p 2675
20/07/2020 115.00p 119.00p 110.10p 115.00p 7680
17/07/2020 115.00p 120.00p 110.00p 115.00p 937553
16/07/2020 115.00p 115.00p 110.00p 115.00p 1204204
15/07/2020 107.50p 120.00p 106.75p 115.00p 29104
14/07/2020 105.00p 114.90p 101.10p 107.50p 56264
13/07/2020 117.50p 117.50p 110.00p 112.50p 10262
10/07/2020 117.50p 118.00p 117.40p 117.50p 1017
09/07/2020 122.50p 122.50p 110.00p 117.50p 29869
08/07/2020 122.50p 122.50p 115.75p 122.50p 5500
07/07/2020 122.50p 122.50p 122.50p 122.50p 0
06/07/2020 122.50p 126.90p 122.50p 122.50p 945
03/07/2020 122.50p 122.50p 115.75p 122.50p 245
02/07/2020 122.50p 122.50p 119.65p 122.50p 1500
01/07/2020 125.00p 127.50p 119.50p 122.50p 13549
30/06/2020 125.00p 125.00p 123.11p 125.00p 7000
29/06/2020 125.00p 125.00p 123.00p 125.00p 467
26/06/2020 125.00p 125.00p 123.00p 125.00p 333
25/06/2020 122.50p 129.50p 119.50p 125.00p 9192
24/06/2020 122.50p 126.00p 120.55p 122.50p 3580
23/06/2020 122.50p 126.00p 120.55p 122.50p 6356
22/06/2020 121.50p 126.44p 121.50p 122.50p 3386
19/06/2020 121.50p 121.50p 119.51p 121.50p 1000
18/06/2020 121.50p 125.50p 118.90p 121.50p 1789
17/06/2020 116.50p 125.00p 115.00p 121.50p 14007
16/06/2020 116.50p 116.50p 115.00p 116.50p 938
15/06/2020 116.00p 123.00p 114.10p 116.50p 1496
12/06/2020 115.00p 120.00p 113.51p 116.00p 9695
11/06/2020 125.00p 125.00p 113.10p 115.00p 22844
10/06/2020 125.00p 128.80p 125.00p 125.00p 2451
09/06/2020 125.00p 127.80p 122.00p 125.00p 8106

*Close Price adjusted for both dividends and splits