Bagir Group Ltd. (DI) (BAGR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bagir Group Ltd. (DI)

Date Open High Low Close* Volume
02/09/2019 0.80p 0.82p 0.80p 0.80p 1322794
30/08/2019 0.85p 0.85p 0.75p 0.80p 1913766
29/08/2019 0.85p 0.85p 0.80p 0.85p 636679
28/08/2019 0.85p 0.87p 0.81p 0.85p 1363684
27/08/2019 0.83p 0.85p 0.81p 0.85p 1415419
23/08/2019 0.88p 0.89p 0.81p 0.83p 980191
22/08/2019 0.85p 0.90p 0.85p 0.88p 3320389
21/08/2019 0.85p 0.85p 0.81p 0.85p 229022
20/08/2019 0.85p 0.87p 0.81p 0.85p 700159
19/08/2019 0.93p 0.93p 0.81p 0.85p 1045616
16/08/2019 0.95p 1.14p 0.86p 0.93p 9636134
15/08/2019 0.83p 1.04p 0.81p 0.95p 2832664
14/08/2019 0.80p 0.83p 0.77p 0.80p 2074662
13/08/2019 0.85p 0.88p 0.73p 0.80p 3769101
12/08/2019 0.88p 0.89p 0.80p 0.85p 950967
09/08/2019 0.85p 0.95p 0.80p 0.88p 3693830
08/08/2019 0.91p 1.00p 0.84p 0.85p 2830623
07/08/2019 0.91p 0.97p 0.84p 0.91p 704374
06/08/2019 0.95p 0.99p 0.82p 0.91p 1079061
05/08/2019 1.00p 1.03p 0.90p 0.95p 243170
02/08/2019 1.00p 1.03p 1.00p 1.00p 1781405
01/08/2019 1.00p 1.00p 0.90p 1.00p 59918
31/07/2019 1.00p 1.03p 0.93p 1.00p 116447
30/07/2019 1.00p 1.03p 0.93p 1.00p 464099
29/07/2019 1.00p 1.00p 0.93p 1.00p 258336
26/07/2019 1.00p 1.03p 1.00p 1.00p 43019
25/07/2019 1.00p 1.04p 0.93p 1.00p 303664
24/07/2019 1.00p 1.05p 0.93p 1.00p 322023
23/07/2019 1.00p 1.05p 0.92p 1.00p 17785
22/07/2019 1.00p 1.08p 0.91p 1.00p 515323
19/07/2019 1.00p 1.04p 1.00p 1.00p 541514
18/07/2019 1.00p 1.00p 0.90p 1.00p 273913
17/07/2019 1.00p 1.04p 0.90p 1.00p 1497072
16/07/2019 1.05p 1.05p 0.90p 1.00p 429881
15/07/2019 1.05p 1.05p 0.90p 1.05p 486176
12/07/2019 1.05p 1.09p 0.90p 1.05p 234724
11/07/2019 1.10p 1.12p 0.95p 1.05p 437107
10/07/2019 1.10p 1.12p 1.10p 1.10p 26278
09/07/2019 1.10p 1.10p 1.10p 1.10p 0
08/07/2019 1.10p 1.12p 1.00p 1.10p 50204
05/07/2019 1.15p 1.15p 1.00p 1.10p 375622
04/07/2019 1.15p 1.15p 1.15p 1.15p 0
03/07/2019 1.15p 1.15p 1.00p 1.15p 108928
02/07/2019 1.15p 1.15p 1.13p 1.15p 36140
01/07/2019 1.15p 1.15p 1.01p 1.15p 243896
28/06/2019 1.15p 1.15p 1.01p 1.15p 720120
27/06/2019 1.05p 1.20p 1.05p 1.15p 726677
26/06/2019 1.20p 1.20p 1.00p 1.05p 577668
25/06/2019 1.00p 1.21p 0.93p 1.20p 1473100
24/06/2019 1.20p 1.20p 1.06p 1.10p 1521087
21/06/2019 1.25p 1.25p 1.16p 1.20p 861656
20/06/2019 1.25p 1.29p 1.15p 1.25p 1903179
19/06/2019 1.35p 1.35p 1.00p 1.25p 4737060
18/06/2019 1.45p 1.60p 1.33p 1.45p 2956968
17/06/2019 1.45p 1.60p 1.33p 1.45p 346467
14/06/2019 1.45p 1.60p 1.35p 1.45p 587043
13/06/2019 1.55p 1.60p 1.40p 1.45p 341932
12/06/2019 1.55p 1.67p 1.50p 1.55p 821196
11/06/2019 1.45p 1.60p 1.45p 1.55p 200042
10/06/2019 1.45p 1.53p 1.33p 1.50p 359312
07/06/2019 1.70p 1.70p 1.41p 1.45p 661526
06/06/2019 1.70p 1.75p 1.60p 1.70p 482972
05/06/2019 1.70p 1.77p 1.60p 1.70p 673388
04/06/2019 1.60p 1.80p 1.53p 1.70p 2454812
03/06/2019 1.65p 1.69p 1.40p 1.60p 2242580
31/05/2019 1.35p 1.67p 1.21p 1.65p 8807057
30/05/2019 2.35p 2.35p 2.02p 2.20p 3284026
29/05/2019 2.50p 2.50p 2.30p 2.40p 1516265
28/05/2019 2.25p 2.69p 2.25p 2.50p 2541044
24/05/2019 2.15p 2.35p 2.15p 2.25p 1661170
23/05/2019 2.45p 2.45p 2.10p 2.15p 1311147
22/05/2019 2.40p 2.55p 2.33p 2.45p 962619
21/05/2019 2.30p 2.50p 2.25p 2.40p 1759806
20/05/2019 2.00p 2.35p 2.00p 2.32p 2571525
17/05/2019 1.90p 2.10p 1.86p 2.00p 644378
16/05/2019 1.90p 1.98p 1.85p 1.90p 743448
15/05/2019 1.90p 1.94p 1.90p 1.90p 51237
14/05/2019 2.00p 2.00p 1.90p 1.90p 60000
13/05/2019 2.10p 2.10p 1.90p 2.00p 1442373
10/05/2019 2.10p 2.13p 2.01p 2.10p 509072
09/05/2019 2.10p 2.20p 2.02p 2.10p 807253
08/05/2019 2.10p 2.20p 2.05p 2.10p 427757
07/05/2019 1.95p 2.10p 1.95p 2.05p 573431
03/05/2019 1.90p 2.00p 1.83p 1.95p 861050
02/05/2019 2.00p 2.04p 1.90p 1.90p 568265
01/05/2019 2.00p 2.08p 1.95p 2.00p 950004
30/04/2019 2.00p 2.08p 1.93p 2.00p 977066
29/04/2019 1.80p 2.10p 1.72p 2.00p 3221918
26/04/2019 1.80p 1.90p 1.71p 1.80p 2095195
25/04/2019 1.70p 1.90p 1.70p 1.80p 890363
24/04/2019 1.55p 1.78p 1.55p 1.70p 436621
23/04/2019 1.55p 1.55p 1.40p 1.55p 1004812
18/04/2019 1.70p 1.73p 1.50p 1.55p 2778348
17/04/2019 1.40p 1.75p 1.40p 1.70p 1939858
16/04/2019 1.45p 1.50p 1.37p 1.40p 291220
15/04/2019 1.45p 1.52p 1.35p 1.45p 217303
12/04/2019 1.40p 1.55p 1.36p 1.45p 579960
11/04/2019 1.40p 1.48p 1.35p 1.40p 174719
10/04/2019 1.40p 1.45p 1.33p 1.40p 616603
09/04/2019 1.45p 1.45p 1.40p 1.40p 711715
08/04/2019 1.40p 1.58p 1.40p 1.45p 525586
05/04/2019 1.40p 1.47p 1.34p 1.44p 772649
04/04/2019 1.25p 1.60p 1.25p 1.40p 5757734
03/04/2019 1.30p 1.30p 1.20p 1.20p 205614
02/04/2019 1.30p 1.31p 1.25p 1.30p 967426
01/04/2019 1.30p 1.34p 1.21p 1.30p 514628
29/03/2019 1.30p 1.34p 1.20p 1.20p 298089
28/03/2019 1.30p 1.34p 1.30p 1.30p 24000
27/03/2019 1.23p 1.39p 1.23p 1.30p 1064089
26/03/2019 1.23p 1.24p 1.18p 1.20p 511465
25/03/2019 1.23p 1.25p 1.23p 1.23p 164461
22/03/2019 1.23p 1.25p 1.20p 1.23p 153036
21/03/2019 1.25p 1.26p 1.15p 1.23p 1045634
20/03/2019 1.25p 1.29p 1.20p 1.25p 1830758
19/03/2019 1.30p 1.30p 1.21p 1.25p 595875
18/03/2019 1.30p 1.32p 1.25p 1.30p 582145
15/03/2019 1.30p 1.37p 1.23p 1.30p 1618730
14/03/2019 1.45p 1.45p 1.30p 1.30p 722161
13/03/2019 1.45p 1.45p 1.40p 1.45p 644379
12/03/2019 1.45p 1.45p 1.40p 1.45p 94036
11/03/2019 1.45p 1.45p 1.45p 1.45p 0
08/03/2019 1.45p 1.45p 1.45p 1.45p 0
07/03/2019 1.45p 1.45p 1.40p 1.45p 155089
06/03/2019 1.45p 1.47p 1.40p 1.45p 493942
05/03/2019 1.40p 1.45p 1.40p 1.45p 100000
04/03/2019 1.38p 1.45p 1.31p 1.45p 1112985
01/03/2019 1.50p 1.55p 1.38p 1.38p 880793
28/02/2019 1.50p 1.59p 1.43p 1.50p 210910
27/02/2019 1.50p 1.60p 1.50p 1.50p 325270
26/02/2019 1.50p 1.50p 1.43p 1.50p 133331
25/02/2019 1.35p 1.50p 1.35p 1.50p 571524
22/02/2019 1.50p 1.53p 1.35p 1.35p 1467574
21/02/2019 1.40p 1.58p 1.40p 1.50p 1422038
20/02/2019 1.30p 1.57p 1.25p 1.40p 1545340
19/02/2019 1.30p 1.38p 1.24p 1.30p 415066
18/02/2019 1.30p 1.38p 1.24p 1.30p 644080
15/02/2019 1.45p 1.47p 1.23p 1.30p 1400294
14/02/2019 1.50p 1.50p 1.40p 1.45p 356634
13/02/2019 1.40p 1.79p 1.40p 1.50p 11585617
12/02/2019 1.35p 1.35p 1.30p 1.35p 179155
11/02/2019 1.35p 1.42p 1.32p 1.35p 1722062
08/02/2019 1.35p 1.35p 1.30p 1.35p 19642
07/02/2019 1.35p 1.35p 1.30p 1.35p 334017
06/02/2019 1.40p 1.40p 1.32p 1.35p 1029468
05/02/2019 1.35p 1.58p 1.30p 1.40p 2268897
04/02/2019 1.20p 1.40p 1.10p 1.35p 4796926
01/02/2019 1.20p 1.23p 1.10p 1.20p 664398
31/01/2019 1.20p 1.29p 1.12p 1.20p 1445169
30/01/2019 1.28p 1.28p 1.12p 1.20p 341089
29/01/2019 1.28p 1.32p 1.22p 1.28p 967669
28/01/2019 1.20p 1.30p 1.18p 1.28p 1945039
25/01/2019 1.20p 1.20p 1.15p 1.20p 273501
24/01/2019 1.20p 1.20p 1.20p 1.20p 0
23/01/2019 1.20p 1.21p 1.15p 1.20p 149751
22/01/2019 1.23p 1.23p 1.10p 1.20p 653363
21/01/2019 1.23p 1.23p 1.13p 1.23p 213374
18/01/2019 1.23p 1.23p 1.15p 1.23p 60301
17/01/2019 1.23p 1.23p 1.22p 1.23p 100000
16/01/2019 1.23p 1.23p 1.15p 1.23p 447756
15/01/2019 1.23p 1.27p 1.16p 1.23p 1131198
14/01/2019 1.23p 1.33p 1.15p 1.23p 1279123
11/01/2019 1.23p 1.27p 1.11p 1.23p 4937577
10/01/2019 1.28p 1.30p 1.17p 1.23p 912203
09/01/2019 1.28p 1.28p 1.21p 1.28p 740267
08/01/2019 1.28p 1.32p 1.23p 1.28p 59848
07/01/2019 1.35p 1.35p 1.21p 1.30p 3994390
04/01/2019 1.35p 1.40p 1.25p 1.35p 1634682
03/01/2019 1.33p 1.50p 1.26p 1.35p 1838871
02/01/2019 1.40p 1.45p 1.21p 1.33p 5004564
31/12/2018 1.55p 1.69p 1.30p 1.40p 4644099
28/12/2018 1.85p 1.88p 1.85p 1.85p 77662
27/12/2018 1.85p 1.88p 1.76p 1.85p 80651
24/12/2018 1.80p 1.88p 1.76p 1.85p 310907
21/12/2018 1.80p 1.88p 1.72p 1.80p 1398256
20/12/2018 1.90p 1.90p 1.72p 1.80p 711870
19/12/2018 1.90p 1.98p 1.73p 1.90p 291214
18/12/2018 1.90p 1.99p 1.81p 1.90p 50926
17/12/2018 1.90p 1.99p 1.73p 1.90p 328323
14/12/2018 1.95p 1.95p 1.83p 1.90p 363064
13/12/2018 1.85p 2.10p 1.85p 1.95p 555896
12/12/2018 1.85p 1.92p 1.78p 1.85p 723674
11/12/2018 1.90p 1.90p 1.74p 1.85p 505645
10/12/2018 1.90p 1.99p 1.83p 1.90p 551956
07/12/2018 1.90p 1.99p 1.83p 1.90p 149517
06/12/2018 1.80p 1.97p 1.75p 1.90p 785363
05/12/2018 1.85p 1.90p 1.80p 1.80p 264823
04/12/2018 1.85p 1.90p 1.82p 1.85p 672464
03/12/2018 1.80p 1.90p 1.80p 1.85p 174016
30/11/2018 1.90p 2.00p 1.80p 1.80p 2326803
29/11/2018 2.20p 2.20p 1.90p 1.90p 815919
28/11/2018 2.20p 2.20p 2.00p 2.20p 129030
27/11/2018 2.10p 2.15p 2.10p 2.15p 341279
26/11/2018 1.90p 2.10p 1.83p 2.10p 641753
23/11/2018 1.90p 1.94p 1.80p 1.90p 613139
22/11/2018 1.95p 1.96p 1.81p 1.90p 365656
21/11/2018 2.05p 2.05p 1.90p 1.95p 890466
20/11/2018 2.10p 2.16p 1.94p 2.05p 1688357
19/11/2018 2.15p 2.17p 2.03p 2.10p 429242
16/11/2018 2.20p 2.28p 2.10p 2.15p 628067
15/11/2018 2.40p 2.40p 2.15p 2.20p 571902

*Close Price adjusted for both dividends and splits