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
31/01/2018 2.25p 2.30p 2.25p 2.25p 283263
30/01/2018 2.30p 2.36p 2.21p 2.25p 442676
29/01/2018 2.30p 2.30p 2.23p 2.30p 147740
26/01/2018 2.30p 2.30p 2.23p 2.30p 573047
25/01/2018 2.40p 2.40p 2.23p 2.30p 547833
24/01/2018 2.45p 2.45p 2.30p 2.40p 444110
23/01/2018 2.40p 2.49p 2.23p 2.45p 872520
22/01/2018 2.40p 2.50p 2.31p 2.40p 536585
19/01/2018 2.40p 2.40p 2.30p 2.40p 815232
18/01/2018 2.50p 2.52p 2.31p 2.40p 1310376
17/01/2018 2.40p 2.58p 2.30p 2.50p 1143229
16/01/2018 2.40p 2.45p 2.31p 2.40p 1044076
15/01/2018 2.60p 2.60p 2.30p 2.45p 2463547
12/01/2018 2.45p 2.61p 2.36p 2.60p 962217
11/01/2018 2.60p 2.60p 2.41p 2.45p 1607596
10/01/2018 2.70p 2.80p 2.50p 2.60p 1246387
09/01/2018 2.50p 3.09p 2.40p 2.70p 5899625
08/01/2018 2.75p 2.75p 2.42p 2.50p 1364812
05/01/2018 2.85p 2.88p 2.62p 2.75p 1516119
04/01/2018 2.65p 3.31p 2.65p 2.85p 9817751
03/01/2018 2.15p 2.80p 2.12p 2.65p 2838073
02/01/2018 2.25p 2.25p 2.10p 2.15p 1438870
29/12/2017 2.38p 2.60p 2.10p 2.25p 517628
28/12/2017 2.38p 2.70p 2.15p 2.25p 3626138
27/12/2017 2.00p 2.60p 1.82p 2.38p 1492179
22/12/2017 2.00p 2.08p 1.81p 2.00p 161678
21/12/2017 2.13p 2.13p 1.81p 2.00p 694032
20/12/2017 2.13p 2.16p 2.00p 2.13p 637719
19/12/2017 2.13p 2.25p 2.00p 2.13p 1560096
18/12/2017 2.13p 2.25p 2.00p 2.13p 2330870
15/12/2017 2.25p 2.25p 2.08p 2.13p 1852665
14/12/2017 2.13p 3.24p 2.13p 2.25p 5074702
13/12/2017 2.00p 2.20p 1.85p 2.13p 674437
12/12/2017 2.00p 2.11p 1.85p 2.00p 381350
11/12/2017 2.13p 2.17p 1.84p 2.00p 905821
08/12/2017 2.13p 2.25p 1.75p 2.10p 2627614
07/12/2017 2.00p 3.44p 2.00p 2.13p 9412158
06/12/2017 2.00p 2.20p 1.85p 2.00p 699330
05/12/2017 2.00p 2.09p 1.85p 2.00p 597255
04/12/2017 1.88p 2.19p 1.85p 2.10p 1269819
01/12/2017 2.00p 2.15p 1.80p 1.88p 2713353
30/11/2017 2.25p 2.44p 1.75p 2.00p 5790940
29/11/2017 2.25p 2.69p 2.11p 2.12p 3642908
28/11/2017 2.25p 2.46p 2.10p 2.10p 1166596
27/11/2017 2.38p 2.75p 2.25p 2.25p 1786985
24/11/2017 2.63p 2.75p 2.26p 2.38p 2034410
23/11/2017 2.38p 3.30p 2.38p 2.63p 7388781
22/11/2017 1.13p 1.38p 1.38p 1.38p 0
21/11/2017 1.13p 1.38p 1.38p 1.38p 0
20/11/2017 1.13p 1.47p 1.00p 1.38p 1855448
17/11/2017 1.88p 1.90p 1.88p 1.88p 20000
16/11/2017 1.88p 1.90p 1.88p 1.88p 5211
15/11/2017 1.88p 1.88p 1.88p 1.88p 0
14/11/2017 1.88p 1.88p 1.88p 1.88p 0
13/11/2017 1.88p 1.88p 1.88p 1.88p 0
10/11/2017 1.88p 1.88p 1.88p 1.88p 0
09/11/2017 1.88p 1.88p 1.88p 1.88p 0
08/11/2017 1.88p 1.88p 1.88p 1.88p 0
07/11/2017 1.88p 1.88p 1.88p 1.88p 0
06/11/2017 1.88p 1.88p 1.88p 1.88p 0
03/11/2017 1.88p 1.88p 1.88p 1.88p 0
02/11/2017 1.88p 1.88p 1.88p 1.88p 0
01/11/2017 1.88p 1.88p 1.81p 1.88p 52174
31/10/2017 1.88p 1.88p 1.88p 1.88p 0
30/10/2017 2.00p 2.00p 1.87p 1.88p 14943
27/10/2017 1.88p 1.88p 1.88p 1.88p 0
26/10/2017 1.88p 1.88p 1.88p 1.88p 0
25/10/2017 2.00p 2.00p 1.81p 1.88p 421878
24/10/2017 2.00p 2.00p 1.85p 1.85p 92636
23/10/2017 2.00p 2.00p 1.63p 2.00p 928388
20/10/2017 1.88p 2.00p 1.81p 2.00p 219760
19/10/2017 2.00p 2.00p 1.80p 1.88p 63613
18/10/2017 2.00p 2.00p 1.80p 2.00p 50000
17/10/2017 2.00p 2.00p 2.00p 2.00p 0
16/10/2017 2.00p 2.07p 1.80p 2.00p 90491
13/10/2017 2.00p 2.00p 2.00p 2.00p 75929
12/10/2017 2.00p 2.00p 2.00p 2.00p 2000
11/10/2017 2.00p 2.00p 2.00p 2.00p 3500
10/10/2017 1.88p 2.00p 1.88p 2.00p 314298
09/10/2017 1.88p 1.88p 1.88p 1.88p 0
06/10/2017 1.88p 1.88p 1.88p 1.88p 814664
05/10/2017 1.88p 1.88p 1.88p 1.88p 170963
04/10/2017 1.88p 1.88p 1.88p 1.88p 0
03/10/2017 1.88p 1.88p 1.88p 1.88p 0
02/10/2017 1.88p 1.88p 1.88p 1.88p 17052
29/09/2017 1.88p 1.88p 1.88p 1.88p 0
28/09/2017 1.88p 1.88p 1.88p 1.88p 11625
27/09/2017 1.88p 1.88p 1.88p 1.88p 219375
26/09/2017 2.13p 2.13p 1.88p 1.88p 568902
25/09/2017 2.13p 2.13p 2.13p 2.13p 0
22/09/2017 2.13p 2.13p 2.13p 2.13p 0
21/09/2017 2.13p 2.13p 2.13p 2.13p 216946
20/09/2017 2.13p 2.13p 2.13p 2.13p 434022
19/09/2017 2.13p 2.13p 2.13p 2.13p 222146
18/09/2017 2.13p 2.13p 2.13p 2.13p 18951
15/09/2017 2.13p 2.13p 2.13p 2.13p 19777
14/09/2017 2.25p 2.25p 2.13p 2.13p 793870
13/09/2017 2.13p 2.38p 2.25p 2.25p 653768
12/09/2017 2.38p 2.38p 2.38p 2.38p 0
11/09/2017 2.38p 2.38p 2.30p 2.38p 100000
08/09/2017 2.38p 2.38p 2.30p 2.30p 50000
07/09/2017 2.38p 2.38p 2.38p 2.38p 0
06/09/2017 2.38p 2.38p 2.38p 2.38p 558579
05/09/2017 2.38p 2.38p 2.38p 2.38p 151122
04/09/2017 2.38p 2.38p 2.38p 2.38p 0
01/09/2017 2.38p 2.38p 2.38p 2.38p 100000
31/08/2017 2.38p 2.38p 2.38p 2.38p 0
30/08/2017 2.38p 2.38p 2.38p 2.38p 0
29/08/2017 2.38p 2.38p 2.38p 2.38p 339806
25/08/2017 2.38p 2.38p 2.38p 2.38p 0
24/08/2017 2.38p 2.38p 2.38p 2.38p 38630
23/08/2017 2.38p 2.38p 2.38p 2.38p 10000
22/08/2017 2.63p 2.63p 2.38p 2.38p 45000
21/08/2017 2.63p 2.63p 2.63p 2.63p 0
18/08/2017 2.63p 2.63p 2.63p 2.63p 100000
17/08/2017 2.63p 2.63p 2.63p 2.63p 0
16/08/2017 2.75p 2.75p 2.63p 2.63p 191531
15/08/2017 2.63p 2.75p 2.63p 2.75p 125000
14/08/2017 2.63p 2.63p 2.63p 2.63p 0
11/08/2017 2.63p 2.63p 2.63p 2.63p 20000
10/08/2017 2.63p 2.63p 2.63p 2.63p 335446
09/08/2017 2.63p 2.63p 2.63p 2.63p 0
08/08/2017 2.63p 2.63p 2.63p 2.63p 167716
07/08/2017 2.88p 2.88p 2.60p 2.63p 75000
04/08/2017 2.88p 2.88p 2.88p 2.88p 130000
03/08/2017 2.88p 2.88p 2.88p 2.88p 0
02/08/2017 3.00p 3.00p 2.88p 2.88p 621450
01/08/2017 3.00p 3.00p 3.00p 3.00p 33246
31/07/2017 2.88p 3.00p 2.88p 3.00p 298000
28/07/2017 2.88p 2.88p 2.88p 2.88p 130315
27/07/2017 3.00p 3.00p 2.88p 2.88p 249452
26/07/2017 3.00p 3.00p 2.88p 3.00p 115976
25/07/2017 3.00p 3.00p 3.00p 3.00p 74000
24/07/2017 3.00p 3.00p 3.00p 3.00p 0
21/07/2017 3.00p 3.00p 3.00p 3.00p 44642
20/07/2017 3.00p 3.00p 3.00p 3.00p 0
19/07/2017 3.00p 3.00p 3.00p 3.00p 0
18/07/2017 3.00p 3.00p 3.00p 3.00p 20000
17/07/2017 3.13p 3.13p 3.00p 3.00p 214359
14/07/2017 3.13p 3.13p 3.13p 3.13p 0
13/07/2017 3.00p 3.13p 2.90p 3.13p 245578
12/07/2017 3.00p 3.00p 2.90p 2.90p 308
11/07/2017 3.25p 3.25p 3.00p 3.00p 59000
10/07/2017 4.38p 4.38p 4.38p 4.38p 0
07/07/2017 4.38p 4.38p 4.38p 4.38p 33000
06/07/2017 4.25p 4.38p 4.25p 4.38p 38485
05/07/2017 4.25p 4.25p 4.25p 4.25p 0
04/07/2017 4.25p 4.25p 4.25p 4.25p 0
03/07/2017 4.25p 4.25p 4.25p 4.25p 5000
30/06/2017 4.25p 4.25p 4.25p 4.25p 0
29/06/2017 4.25p 4.25p 4.25p 4.25p 870
28/06/2017 4.25p 4.25p 4.25p 4.25p 0
27/06/2017 4.25p 4.25p 4.25p 4.25p 0
26/06/2017 4.13p 4.25p 4.13p 4.25p 93973
23/06/2017 4.13p 4.13p 4.13p 4.13p 0
22/06/2017 4.13p 4.13p 4.13p 4.13p 0
21/06/2017 4.13p 4.13p 4.13p 4.13p 0
20/06/2017 4.13p 4.13p 4.13p 4.13p 0
19/06/2017 4.13p 4.13p 4.13p 4.13p 0
16/06/2017 4.13p 4.13p 4.13p 4.13p 0
15/06/2017 4.13p 4.18p 4.13p 4.13p 150000
14/06/2017 4.13p 4.13p 4.13p 4.13p 0
13/06/2017 4.13p 4.20p 4.02p 4.13p 183130
12/06/2017 4.13p 4.13p 4.00p 4.13p 28573
09/06/2017 4.25p 4.25p 4.00p 4.13p 45142
08/06/2017 4.38p 4.50p 4.02p 4.25p 512500
07/06/2017 4.38p 4.38p 4.25p 4.38p 14000
06/06/2017 4.38p 4.38p 4.38p 4.38p 0
05/06/2017 4.38p 4.38p 4.38p 4.38p 0
02/06/2017 4.38p 4.38p 4.25p 4.38p 41914
01/06/2017 4.38p 4.50p 4.38p 4.38p 0
31/05/2017 4.50p 4.50p 4.38p 4.50p 0
30/05/2017 4.50p 4.50p 4.25p 4.50p 49195
26/05/2017 4.50p 4.50p 4.50p 4.50p 0
25/05/2017 4.50p 4.50p 4.25p 4.50p 17057
24/05/2017 4.50p 4.50p 4.25p 4.50p 21541
23/05/2017 4.50p 4.50p 4.25p 4.50p 51742
22/05/2017 4.75p 4.75p 4.30p 4.50p 141762
19/05/2017 4.75p 4.75p 4.50p 4.75p 60781
18/05/2017 4.75p 4.75p 4.75p 4.75p 0
17/05/2017 4.75p 4.75p 4.60p 4.75p 21739
16/05/2017 4.75p 4.75p 4.51p 4.75p 50206
15/05/2017 4.75p 4.75p 4.75p 4.75p 0
12/05/2017 4.75p 4.75p 4.60p 4.75p 10869
11/05/2017 4.75p 4.75p 4.45p 4.75p 170000
10/05/2017 4.75p 4.75p 4.50p 4.75p 100000
09/05/2017 4.75p 4.75p 4.75p 4.75p 0
08/05/2017 4.75p 4.75p 4.75p 4.75p 0
05/05/2017 4.75p 4.75p 4.75p 4.75p 0
04/05/2017 4.75p 4.75p 4.60p 4.75p 8472
03/05/2017 4.75p 4.75p 4.62p 4.75p 47500
02/05/2017 4.75p 4.75p 4.63p 4.75p 131719
28/04/2017 4.75p 4.75p 4.65p 4.75p 10752
27/04/2017 4.75p 4.75p 4.75p 4.75p 0
26/04/2017 4.75p 4.75p 4.51p 4.75p 60807
25/04/2017 4.75p 4.75p 4.38p 4.75p 285638
24/04/2017 4.75p 4.75p 4.51p 4.75p 60000
21/04/2017 4.75p 4.75p 4.75p 4.75p 0
20/04/2017 4.75p 4.75p 4.50p 4.75p 30355
19/04/2017 4.75p 4.75p 4.50p 4.75p 2193

*Close Price adjusted for both dividends and splits