Barr (A.G.) (BAG) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barr (A.G.)

Date Open High Low Close* Volume
29/11/2018 779.00p 799.00p 779.00p 799.00p 51187
28/11/2018 794.00p 801.00p 791.60p 799.00p 45431
27/11/2018 791.00p 800.00p 780.00p 800.00p 153781
26/11/2018 789.00p 792.40p 783.00p 792.00p 58816
23/11/2018 781.00p 794.00p 774.50p 790.00p 67641
22/11/2018 788.00p 794.00p 788.00p 794.00p 113406
21/11/2018 780.00p 794.00p 780.00p 790.00p 76634
20/11/2018 776.00p 792.00p 776.00p 787.00p 139623
19/11/2018 775.00p 797.00p 772.39p 794.00p 94946
16/11/2018 769.00p 795.00p 769.00p 794.00p 99120
15/11/2018 784.00p 793.00p 784.00p 791.00p 107949
14/11/2018 788.00p 789.80p 776.00p 787.00p 96415
13/11/2018 782.00p 794.00p 782.00p 793.00p 161024
12/11/2018 798.00p 798.00p 781.99p 791.00p 237551
09/11/2018 784.00p 796.00p 783.40p 795.00p 175655
08/11/2018 781.00p 786.00p 781.00p 786.00p 121072
07/11/2018 782.00p 787.00p 772.42p 782.00p 60218
06/11/2018 785.00p 789.00p 779.18p 782.00p 58989
05/11/2018 787.00p 787.00p 777.00p 786.00p 125234
02/11/2018 772.00p 785.00p 770.00p 785.00p 55259
01/11/2018 765.00p 775.00p 764.00p 773.00p 411658
31/10/2018 757.00p 764.00p 751.00p 764.00p 134158
30/10/2018 760.00p 767.85p 756.87p 763.00p 127024
29/10/2018 750.00p 760.00p 742.18p 759.00p 113974
26/10/2018 742.00p 750.00p 739.00p 749.00p 85099
25/10/2018 739.00p 745.00p 733.00p 741.00p 72980
24/10/2018 730.00p 748.00p 730.00p 742.00p 58244
23/10/2018 736.00p 740.00p 731.00p 735.00p 127365
22/10/2018 750.00p 753.10p 737.77p 744.00p 310258
19/10/2018 758.00p 762.40p 753.00p 756.00p 137589
18/10/2018 752.00p 762.00p 752.00p 758.00p 190970
17/10/2018 735.00p 753.00p 730.00p 752.00p 124600
16/10/2018 712.00p 737.00p 712.00p 737.00p 207742
15/10/2018 720.00p 731.00p 720.00p 731.00p 171448
12/10/2018 736.00p 738.00p 730.00p 733.00p 96684
11/10/2018 720.00p 741.00p 719.54p 738.00p 284975
10/10/2018 733.00p 736.85p 730.00p 734.00p 97946
09/10/2018 730.00p 735.00p 725.70p 735.00p 167248
08/10/2018 726.00p 733.00p 725.00p 731.00p 180150
05/10/2018 724.00p 730.00p 724.00p 726.00p 275916
04/10/2018 730.00p 730.00p 724.00p 728.00p 90698
03/10/2018 724.00p 733.00p 724.00p 732.00p 84621
02/10/2018 740.00p 740.00p 732.89p 735.00p 160296
01/10/2018 725.00p 738.00p 721.00p 733.00p 193156
28/09/2018 721.00p 726.25p 720.00p 720.00p 80643
27/09/2018 725.00p 725.00p 709.00p 720.00p 114727
26/09/2018 715.00p 728.00p 710.00p 725.00p 149235
25/09/2018 710.00p 729.00p 710.00p 727.00p 145937
24/09/2018 728.00p 730.00p 724.00p 730.00p 170295
21/09/2018 731.00p 731.00p 720.00p 730.00p 2136826
20/09/2018 741.00p 742.00p 731.00p 731.00p 210003
19/09/2018 743.00p 743.00p 728.00p 741.00p 182360
18/09/2018 730.00p 740.00p 730.00p 739.00p 92632
17/09/2018 729.00p 740.00p 729.00p 736.00p 65707
14/09/2018 734.00p 740.00p 732.76p 740.00p 76545
13/09/2018 738.00p 740.00p 736.00p 736.00p 104481
12/09/2018 748.00p 748.00p 737.88p 739.00p 180839
11/09/2018 727.00p 745.00p 727.00p 745.00p 150509
10/09/2018 745.00p 747.00p 732.00p 739.00p 139830
07/09/2018 727.00p 751.00p 727.00p 742.00p 155000
06/09/2018 707.00p 743.00p 704.76p 743.00p 172940
05/09/2018 711.00p 712.05p 703.00p 711.00p 81263
04/09/2018 711.00p 717.00p 705.90p 715.00p 100336
03/09/2018 697.00p 713.00p 692.00p 711.00p 146597
31/08/2018 700.00p 707.00p 692.00p 702.00p 88189
30/08/2018 686.00p 707.00p 686.00p 695.00p 107103
29/08/2018 680.00p 702.00p 680.00p 702.00p 114896
28/08/2018 675.00p 693.00p 667.00p 689.00p 261019
24/08/2018 671.00p 679.00p 671.00p 672.00p 56297
23/08/2018 678.00p 679.00p 670.00p 677.00p 18374
22/08/2018 674.00p 684.00p 671.00p 679.00p 28983
21/08/2018 675.00p 675.00p 669.00p 675.00p 28127
20/08/2018 666.00p 681.00p 666.00p 678.00p 30845
17/08/2018 675.00p 685.00p 670.00p 675.00p 42549
16/08/2018 661.00p 680.00p 661.00p 670.00p 34109
15/08/2018 675.00p 675.00p 668.00p 673.00p 70414
14/08/2018 674.00p 675.12p 668.00p 675.00p 31038
13/08/2018 662.00p 674.00p 662.00p 670.00p 38199
10/08/2018 667.00p 677.00p 665.00p 673.00p 86060
09/08/2018 659.00p 671.00p 654.18p 668.00p 97229
08/08/2018 671.00p 671.00p 662.00p 666.00p 138851
07/08/2018 669.00p 676.00p 667.00p 669.00p 162713
06/08/2018 668.00p 677.00p 668.00p 671.00p 84336
03/08/2018 682.00p 682.00p 674.00p 677.00p 66269
02/08/2018 679.00p 684.00p 679.00p 684.00p 50596
01/08/2018 668.00p 686.00p 668.00p 681.00p 71395
31/07/2018 690.00p 690.00p 675.00p 677.00p 74265
30/07/2018 689.00p 692.78p 684.00p 688.00p 77012
27/07/2018 706.00p 706.00p 688.00p 691.00p 103433
26/07/2018 694.00p 706.00p 694.00p 698.00p 171276
25/07/2018 694.00p 702.44p 691.00p 701.00p 38145
24/07/2018 700.00p 703.50p 698.00p 699.00p 64036
23/07/2018 701.00p 703.15p 700.00p 700.00p 31011
20/07/2018 685.00p 708.00p 685.00p 704.00p 71950
19/07/2018 695.00p 703.00p 689.00p 702.00p 43289
18/07/2018 679.00p 712.00p 679.00p 710.00p 138295
17/07/2018 669.00p 687.00p 669.00p 685.00p 72704
16/07/2018 680.00p 680.00p 671.00p 672.00p 49582
13/07/2018 680.00p 681.00p 673.00p 677.00p 459643
12/07/2018 672.00p 680.00p 672.00p 679.00p 39160
11/07/2018 674.00p 685.00p 674.00p 679.00p 85521
10/07/2018 680.00p 684.26p 678.00p 680.00p 30765
09/07/2018 678.00p 690.00p 677.00p 685.00p 49239
06/07/2018 683.00p 688.26p 680.00p 682.00p 49728
05/07/2018 685.00p 704.00p 676.00p 688.00p 109050
04/07/2018 681.00p 685.00p 678.00p 685.00p 50930
03/07/2018 680.00p 685.00p 674.00p 684.00p 142733
02/07/2018 680.00p 687.00p 676.00p 685.00p 65792
29/06/2018 688.00p 697.00p 678.18p 687.00p 72662
28/06/2018 684.00p 689.00p 683.40p 688.00p 56358
27/06/2018 684.00p 690.00p 680.85p 682.00p 49203
26/06/2018 676.00p 686.00p 670.00p 686.00p 40966
25/06/2018 682.00p 689.00p 680.00p 680.00p 85615
22/06/2018 679.00p 695.00p 678.50p 695.00p 151221
21/06/2018 683.00p 696.00p 680.00p 680.00p 76282
20/06/2018 688.00p 697.00p 685.80p 694.00p 71839
19/06/2018 694.00p 698.00p 687.00p 690.00p 77469
18/06/2018 689.00p 694.00p 685.59p 694.00p 80134
15/06/2018 695.00p 697.00p 676.00p 694.00p 145583
14/06/2018 692.00p 695.00p 688.00p 693.00p 203469
13/06/2018 679.00p 698.00p 679.00p 691.00p 138706
12/06/2018 666.00p 681.00p 666.00p 678.00p 108836
11/06/2018 677.00p 679.00p 664.00p 672.00p 206964
08/06/2018 659.00p 672.00p 658.00p 672.00p 79650
07/06/2018 676.00p 676.00p 658.00p 665.00p 178877
06/06/2018 685.00p 685.00p 666.00p 668.00p 78513
05/06/2018 677.00p 682.00p 674.00p 675.00p 80276
04/06/2018 686.00p 688.00p 679.20p 682.00p 77422
01/06/2018 683.00p 689.00p 682.00p 683.00p 56563
31/05/2018 689.00p 690.00p 680.00p 680.00p 71281
30/05/2018 689.00p 689.00p 680.00p 686.00p 228638
29/05/2018 693.00p 695.02p 679.00p 682.00p 63758
25/05/2018 692.00p 694.00p 689.75p 693.00p 151240
24/05/2018 691.00p 696.00p 685.50p 692.00p 185534
23/05/2018 680.00p 687.70p 671.00p 686.00p 130274
22/05/2018 676.00p 689.00p 675.00p 682.00p 115737
21/05/2018 677.00p 684.00p 671.65p 680.00p 141623
18/05/2018 671.00p 677.00p 662.00p 675.00p 107856
17/05/2018 692.00p 692.00p 664.00p 666.00p 71497
16/05/2018 684.00p 685.00p 675.00p 680.00p 109695
15/05/2018 686.00p 687.00p 681.00p 682.00p 79115
14/05/2018 688.00p 692.36p 680.00p 681.00p 60917
11/05/2018 686.00p 691.00p 681.00p 690.00p 70875
10/05/2018 686.00p 693.00p 681.00p 686.00p 87280
09/05/2018 699.00p 702.00p 688.00p 702.00p 59050
08/05/2018 679.00p 697.00p 679.00p 694.00p 62582
04/05/2018 679.00p 695.00p 679.00p 695.00p 40617
03/05/2018 695.00p 696.00p 689.00p 692.00p 62213
02/05/2018 692.00p 698.30p 689.00p 693.00p 114659
01/05/2018 700.00p 700.00p 685.00p 690.00p 89631
30/04/2018 680.00p 698.00p 680.00p 697.00p 95727
27/04/2018 690.00p 691.00p 686.30p 690.00p 117489
26/04/2018 692.00p 692.00p 682.00p 688.00p 77456
25/04/2018 690.00p 692.00p 687.00p 690.00p 95225
24/04/2018 689.00p 692.00p 685.00p 690.00p 238866
23/04/2018 689.00p 691.30p 683.00p 690.00p 142477
20/04/2018 674.00p 697.00p 674.00p 688.00p 69936
19/04/2018 665.00p 694.00p 665.00p 691.00p 46692
18/04/2018 689.00p 693.95p 674.00p 681.00p 100308
17/04/2018 697.00p 699.00p 688.00p 688.00p 77839
16/04/2018 687.00p 697.00p 685.00p 694.00p 94504
13/04/2018 699.00p 699.00p 685.00p 693.00p 250588
12/04/2018 677.00p 696.00p 676.00p 690.00p 135282
11/04/2018 670.00p 675.60p 668.00p 675.00p 221259
10/04/2018 670.00p 673.88p 660.00p 670.00p 104441
09/04/2018 669.00p 672.00p 656.00p 669.00p 152123
06/04/2018 678.00p 678.00p 659.00p 669.00p 99480
05/04/2018 645.00p 667.00p 645.00p 663.00p 67184
04/04/2018 667.00p 673.46p 656.00p 660.00p 130554
03/04/2018 657.00p 667.00p 637.00p 667.00p 125621
29/03/2018 653.00p 659.00p 642.30p 657.00p 129077
28/03/2018 623.00p 653.00p 613.90p 650.00p 136835
27/03/2018 624.00p 641.47p 623.00p 626.00p 98300
26/03/2018 644.00p 644.00p 614.00p 615.00p 68660
23/03/2018 625.00p 635.00p 620.00p 630.00p 56161
22/03/2018 635.00p 640.50p 626.00p 628.00p 55805
21/03/2018 632.00p 643.39p 627.06p 634.00p 63714
20/03/2018 641.00p 643.00p 626.00p 630.00p 35684
19/03/2018 645.00p 651.00p 632.00p 638.00p 71230
16/03/2018 630.00p 646.09p 628.00p 643.00p 219876
15/03/2018 663.00p 663.00p 620.00p 627.00p 112331
14/03/2018 656.00p 667.00p 656.00p 664.00p 46538
13/03/2018 671.00p 677.00p 662.05p 668.00p 63903
12/03/2018 647.00p 673.00p 642.00p 664.00p 207465
09/03/2018 630.00p 647.00p 630.00p 640.00p 98646
08/03/2018 635.00p 642.25p 622.00p 630.00p 100680
07/03/2018 637.00p 642.00p 634.00p 640.00p 95590
06/03/2018 637.00p 653.00p 637.00p 642.00p 41868
05/03/2018 645.00p 655.00p 641.00p 646.00p 72720
02/03/2018 645.00p 650.00p 642.00p 642.00p 28422
01/03/2018 657.00p 660.00p 638.00p 649.00p 96814
28/02/2018 657.00p 669.00p 656.00p 660.00p 109616
27/02/2018 640.00p 662.00p 637.25p 660.00p 131509
26/02/2018 640.00p 640.00p 636.00p 640.00p 84730
23/02/2018 638.00p 640.00p 633.10p 640.00p 86747
22/02/2018 630.00p 640.00p 630.00p 639.00p 164663
21/02/2018 639.00p 640.00p 631.50p 638.00p 75491
20/02/2018 639.00p 640.00p 633.00p 633.00p 121347
19/02/2018 630.00p 644.00p 630.00p 635.00p 25754
16/02/2018 632.00p 647.00p 619.00p 641.00p 63555

*Close Price adjusted for both dividends and splits