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
14/11/2018 2.40p 2.48p 2.26p 2.40p 341744
13/11/2018 2.45p 2.60p 2.32p 2.40p 1593092
12/11/2018 2.25p 2.50p 2.25p 2.45p 636538
09/11/2018 2.25p 2.29p 2.16p 2.25p 613463
08/11/2018 2.20p 2.30p 2.15p 2.25p 492205
07/11/2018 2.15p 2.26p 2.05p 2.20p 960800
06/11/2018 2.10p 2.25p 2.05p 2.15p 691914
05/11/2018 2.05p 2.14p 1.95p 2.10p 403252
02/11/2018 2.10p 2.15p 1.92p 2.05p 1099441
01/11/2018 2.10p 2.18p 2.00p 2.10p 990371
31/10/2018 2.00p 2.19p 1.96p 2.10p 2464613
30/10/2018 2.15p 2.19p 2.00p 2.00p 821019
29/10/2018 2.15p 2.19p 2.15p 2.15p 125566
26/10/2018 2.20p 2.20p 2.15p 2.15p 595871
25/10/2018 2.20p 2.28p 2.15p 2.20p 670662
24/10/2018 2.40p 2.44p 2.18p 2.20p 1533349
23/10/2018 2.40p 2.44p 2.30p 2.40p 217137
22/10/2018 2.40p 2.50p 2.34p 2.40p 618253
19/10/2018 2.35p 2.48p 2.31p 2.40p 627116
18/10/2018 2.50p 2.50p 2.21p 2.35p 700758
17/10/2018 2.50p 2.50p 2.40p 2.50p 62063
16/10/2018 2.50p 2.55p 2.40p 2.50p 272869
15/10/2018 2.45p 2.57p 2.40p 2.50p 329882
12/10/2018 2.35p 2.50p 2.35p 2.45p 20242
11/10/2018 2.35p 2.48p 2.14p 2.35p 933771
10/10/2018 2.60p 2.62p 2.41p 2.45p 1461069
09/10/2018 2.85p 3.10p 2.46p 2.60p 8333680
08/10/2018 2.90p 3.09p 2.77p 2.85p 3985424
05/10/2018 2.85p 3.15p 2.68p 2.90p 3071341
04/10/2018 2.85p 2.98p 2.63p 2.85p 3453026
03/10/2018 2.70p 2.90p 2.55p 2.85p 1438456
02/10/2018 2.35p 2.85p 2.35p 2.70p 602736
01/10/2018 2.35p 2.50p 2.35p 2.35p 903603
28/09/2018 2.35p 2.50p 2.35p 2.35p 388358
27/09/2018 2.45p 2.54p 2.33p 2.45p 314391
26/09/2018 2.50p 2.55p 2.33p 2.45p 406854
25/09/2018 2.45p 2.60p 2.43p 2.50p 1944926
24/09/2018 2.55p 2.57p 2.42p 2.45p 741131
21/09/2018 2.35p 2.70p 2.25p 2.55p 2203637
20/09/2018 2.50p 2.78p 2.48p 2.60p 2342692
19/09/2018 2.40p 2.55p 2.30p 2.50p 892912
18/09/2018 2.30p 2.45p 2.20p 2.40p 2153334
17/09/2018 2.45p 2.45p 2.11p 2.30p 4034983
14/09/2018 2.65p 2.66p 2.42p 2.45p 2779046
13/09/2018 2.65p 2.66p 2.55p 2.65p 749560
12/09/2018 2.60p 2.70p 2.55p 2.65p 3494851
11/09/2018 2.60p 2.85p 2.50p 2.75p 3239018
10/09/2018 2.65p 2.70p 2.55p 2.60p 2044624
07/09/2018 2.70p 2.73p 2.62p 2.65p 1706982
06/09/2018 2.65p 2.79p 2.57p 2.70p 3559802
05/09/2018 2.65p 2.78p 2.60p 2.65p 3059293
04/09/2018 2.70p 2.70p 2.43p 2.65p 4929994
03/09/2018 3.15p 3.29p 2.47p 2.70p 20208876
31/08/2018 2.75p 2.80p 2.41p 2.75p 3050506
30/08/2018 2.85p 2.93p 2.60p 2.75p 3944014
29/08/2018 2.80p 2.96p 2.52p 2.85p 5518113
28/08/2018 2.45p 3.00p 2.45p 2.80p 5967728
24/08/2018 2.60p 2.70p 2.22p 2.45p 4251874
23/08/2018 2.50p 2.75p 2.42p 2.60p 2631917
22/08/2018 2.25p 2.69p 2.13p 2.50p 4895282
21/08/2018 2.30p 2.35p 2.20p 2.25p 350872
20/08/2018 2.15p 2.37p 2.11p 2.30p 2454148
17/08/2018 2.15p 2.17p 2.11p 2.15p 994539
16/08/2018 2.20p 2.24p 2.05p 2.15p 1434323
15/08/2018 2.20p 2.20p 2.02p 2.20p 1607508
14/08/2018 1.95p 2.29p 1.95p 2.20p 2385874
13/08/2018 2.00p 2.00p 1.83p 1.95p 1067770
10/08/2018 2.00p 2.07p 1.90p 2.00p 872922
09/08/2018 2.10p 2.10p 1.92p 2.00p 1168011
08/08/2018 2.05p 2.10p 1.90p 2.10p 1403152
07/08/2018 2.10p 2.25p 1.83p 2.05p 2549238
06/08/2018 1.85p 2.10p 1.83p 2.10p 3240221
03/08/2018 2.10p 2.10p 1.85p 1.85p 6846962
02/08/2018 2.10p 2.20p 2.00p 2.10p 1203338
01/08/2018 2.10p 2.27p 2.05p 2.10p 2197735
31/07/2018 2.35p 2.36p 2.02p 2.10p 5173033
30/07/2018 2.20p 2.54p 2.10p 2.35p 4024091
27/07/2018 2.35p 2.35p 2.15p 2.20p 2607495
26/07/2018 2.20p 2.38p 2.15p 2.35p 2314836
25/07/2018 2.30p 2.50p 2.23p 2.35p 2551786
24/07/2018 2.55p 2.56p 2.21p 2.30p 5656373
23/07/2018 2.40p 2.69p 2.40p 2.55p 4940392
20/07/2018 2.30p 2.70p 2.28p 2.40p 9228240
19/07/2018 3.00p 3.00p 2.26p 2.30p 22380980
18/07/2018 1.60p 3.29p 1.60p 2.75p 61949264
17/07/2018 1.45p 1.45p 1.44p 1.45p 246704
16/07/2018 1.45p 1.50p 1.44p 1.45p 1021789
13/07/2018 1.45p 1.50p 1.45p 1.45p 166666
12/07/2018 1.45p 1.50p 1.42p 1.45p 554524
11/07/2018 1.55p 1.55p 1.42p 1.45p 5302443
10/07/2018 1.65p 1.65p 1.55p 1.55p 913098
09/07/2018 1.65p 1.68p 1.60p 1.65p 1287314
06/07/2018 1.65p 1.67p 1.60p 1.65p 326729
05/07/2018 1.55p 1.70p 1.55p 1.65p 1133816
04/07/2018 1.75p 1.75p 1.50p 1.55p 3799963
03/07/2018 1.75p 1.75p 1.73p 1.75p 300000
02/07/2018 1.80p 1.80p 1.71p 1.75p 221185
29/06/2018 1.75p 1.79p 1.71p 1.75p 339201
28/06/2018 1.73p 1.80p 1.70p 1.75p 515575
27/06/2018 1.73p 1.73p 1.70p 1.73p 109652
26/06/2018 1.90p 1.90p 1.71p 1.73p 149140
25/06/2018 1.90p 1.90p 1.81p 1.90p 17024
22/06/2018 1.85p 1.97p 1.78p 1.90p 408218
21/06/2018 1.95p 1.98p 1.85p 1.85p 184317
20/06/2018 2.10p 2.10p 1.94p 1.95p 1333553
19/06/2018 2.30p 2.30p 2.01p 2.10p 541797
18/06/2018 2.10p 2.45p 2.10p 2.30p 943206
15/06/2018 2.35p 2.43p 2.00p 2.10p 2344679
14/06/2018 2.05p 2.40p 1.65p 2.35p 4112482
13/06/2018 1.70p 2.10p 1.63p 2.00p 2678968
12/06/2018 1.65p 1.70p 1.65p 1.70p 300000
11/06/2018 1.70p 1.72p 1.61p 1.65p 255351
08/06/2018 1.60p 1.72p 1.60p 1.70p 279232
07/06/2018 1.60p 1.60p 1.60p 1.60p 19000
06/06/2018 1.80p 1.80p 1.57p 1.60p 92012
05/06/2018 1.80p 1.80p 1.80p 1.80p 0
04/06/2018 1.80p 1.80p 1.72p 1.80p 39676
01/06/2018 1.80p 1.80p 1.80p 1.80p 0
31/05/2018 1.90p 1.90p 1.78p 1.80p 621000
30/05/2018 1.75p 1.90p 1.73p 1.90p 171248
29/05/2018 1.68p 1.78p 1.68p 1.75p 210312
25/05/2018 1.60p 1.74p 1.59p 1.68p 449214
24/05/2018 1.60p 1.67p 1.57p 1.60p 95616
23/05/2018 1.60p 1.67p 1.53p 1.60p 1969422
22/05/2018 1.90p 1.90p 1.84p 1.85p 201717
21/05/2018 1.90p 1.90p 1.90p 1.90p 0
18/05/2018 1.90p 1.92p 1.90p 1.90p 5100
17/05/2018 1.90p 1.90p 1.84p 1.90p 23825
16/05/2018 1.95p 1.95p 1.80p 1.90p 160000
15/05/2018 1.95p 1.95p 1.80p 1.95p 174317
14/05/2018 1.95p 1.95p 1.95p 1.95p 0
11/05/2018 1.95p 1.95p 1.95p 1.95p 0
10/05/2018 1.85p 1.95p 1.84p 1.95p 225710
09/05/2018 1.85p 1.90p 1.82p 1.85p 613157
08/05/2018 2.00p 2.00p 1.81p 1.85p 386109
04/05/2018 2.00p 2.00p 1.90p 2.00p 100000
03/05/2018 2.00p 2.00p 1.95p 2.00p 28514
02/05/2018 2.00p 2.00p 1.92p 2.00p 434111
01/05/2018 2.05p 2.05p 1.90p 2.00p 420871
30/04/2018 2.05p 2.05p 1.91p 2.05p 400000
27/04/2018 2.05p 2.10p 2.00p 2.05p 439134
26/04/2018 2.05p 2.10p 2.05p 2.05p 65000
25/04/2018 1.95p 2.10p 1.95p 2.05p 457376
24/04/2018 1.95p 2.00p 1.81p 2.00p 628768
23/04/2018 1.95p 1.98p 1.95p 1.95p 30000
20/04/2018 1.95p 1.95p 1.95p 1.95p 100000
19/04/2018 2.00p 2.00p 1.95p 1.95p 7301697
18/04/2018 2.00p 2.00p 1.91p 2.00p 21788
17/04/2018 2.00p 2.00p 1.91p 2.00p 78534
16/04/2018 2.00p 2.00p 2.00p 2.00p 0
13/04/2018 2.00p 2.00p 1.91p 2.00p 123788
12/04/2018 2.00p 2.00p 2.00p 2.00p 0
11/04/2018 2.00p 2.00p 1.94p 2.00p 19999
10/04/2018 2.00p 2.00p 2.00p 2.00p 0
09/04/2018 2.00p 2.00p 1.94p 2.00p 50079
06/04/2018 2.00p 2.00p 1.94p 2.00p 9375
05/04/2018 2.00p 2.00p 2.00p 2.00p 0
04/04/2018 2.00p 2.02p 2.00p 2.00p 62169
03/04/2018 2.00p 2.02p 2.00p 2.00p 50000
29/03/2018 1.90p 2.00p 1.88p 2.00p 260043
28/03/2018 2.10p 2.10p 1.90p 1.90p 623226
27/03/2018 2.10p 2.10p 2.10p 2.10p 11381
26/03/2018 2.10p 2.10p 2.10p 2.10p 0
23/03/2018 2.15p 2.15p 1.93p 2.10p 263972
22/03/2018 2.15p 2.15p 2.15p 2.15p 92442
21/03/2018 2.20p 2.20p 2.10p 2.15p 294001
20/03/2018 2.25p 2.25p 2.10p 2.20p 85000
19/03/2018 2.25p 2.25p 2.21p 2.25p 73336
16/03/2018 2.25p 2.25p 2.21p 2.25p 32170
15/03/2018 2.20p 2.27p 2.20p 2.25p 290006
14/03/2018 2.20p 2.20p 2.20p 2.20p 0
13/03/2018 2.20p 2.20p 2.13p 2.20p 313086
12/03/2018 2.25p 2.25p 2.13p 2.20p 209977
09/03/2018 2.35p 2.35p 2.21p 2.25p 312755
08/03/2018 2.35p 2.44p 2.25p 2.35p 45372
07/03/2018 2.30p 2.45p 2.25p 2.35p 305360
06/03/2018 2.30p 2.30p 2.24p 2.30p 100000
05/03/2018 2.30p 2.30p 2.23p 2.30p 154520
02/03/2018 2.30p 2.30p 2.30p 2.30p 0
01/03/2018 2.35p 2.38p 2.30p 2.30p 353835
28/02/2018 2.35p 2.35p 2.34p 2.35p 32915
27/02/2018 2.35p 2.37p 2.33p 2.35p 795252
26/02/2018 2.35p 2.40p 2.32p 2.35p 411875
23/02/2018 2.40p 2.40p 2.20p 2.35p 651001
22/02/2018 2.40p 2.42p 2.32p 2.40p 196200
21/02/2018 2.40p 2.40p 2.30p 2.40p 43996
20/02/2018 2.40p 2.42p 2.30p 2.40p 404784
19/02/2018 2.40p 2.40p 2.40p 2.40p 0
16/02/2018 2.40p 2.40p 2.32p 2.40p 166000
15/02/2018 2.40p 2.40p 2.30p 2.40p 150000
14/02/2018 2.40p 2.40p 2.32p 2.40p 12975
13/02/2018 2.40p 2.42p 2.33p 2.40p 362118
12/02/2018 2.40p 2.45p 2.33p 2.40p 21084
09/02/2018 2.40p 2.40p 2.33p 2.40p 85555
08/02/2018 2.30p 2.47p 2.30p 2.40p 822380
07/02/2018 2.30p 2.31p 2.20p 2.30p 352090
06/02/2018 2.40p 2.40p 2.30p 2.30p 142973
05/02/2018 2.25p 2.45p 2.25p 2.45p 312606
02/02/2018 2.25p 2.33p 2.25p 2.25p 174716
01/02/2018 2.25p 2.30p 2.25p 2.25p 386148

*Close Price adjusted for both dividends and splits