Barkby Group (BARK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barkby Group

Date Open High Low Close* Volume
30/06/2022 11.25p 11.25p 11.16p 11.25p 11121
29/06/2022 11.25p 11.25p 11.18p 11.25p 698
28/06/2022 11.25p 11.25p 11.25p 11.25p 0
27/06/2022 11.25p 11.25p 11.22p 11.25p 222
24/06/2022 11.25p 11.25p 11.25p 11.25p 0
23/06/2022 11.25p 11.25p 10.61p 11.25p 10980
22/06/2022 11.25p 11.25p 10.50p 11.25p 12642
21/06/2022 11.25p 11.25p 11.25p 11.25p 0
20/06/2022 11.25p 11.25p 11.20p 11.25p 1667275
17/06/2022 11.25p 11.25p 10.70p 11.25p 436
16/06/2022 11.25p 11.25p 11.21p 11.25p 8924
15/06/2022 11.25p 11.25p 10.60p 11.25p 40000
14/06/2022 11.25p 11.25p 11.25p 11.25p 0
13/06/2022 11.25p 11.37p 11.25p 11.25p 439
10/06/2022 11.25p 11.39p 11.25p 11.25p 2000
09/06/2022 11.25p 11.46p 10.61p 11.25p 18163
08/06/2022 11.25p 11.25p 11.25p 11.25p 0
07/06/2022 11.25p 11.25p 11.25p 11.25p 0
06/06/2022 11.50p 11.90p 11.07p 11.25p 39074
01/06/2022 11.50p 11.50p 11.50p 11.50p 0
31/05/2022 11.50p 11.55p 11.50p 11.50p 20000
30/05/2022 11.50p 11.55p 11.50p 11.50p 502
27/05/2022 11.50p 11.50p 11.50p 11.50p 0
26/05/2022 11.50p 11.58p 11.50p 11.50p 42746
25/05/2022 12.00p 12.00p 11.00p 11.50p 16879
24/05/2022 12.50p 12.50p 11.00p 12.00p 51850
23/05/2022 12.50p 12.82p 12.00p 12.50p 36119
20/05/2022 12.50p 12.50p 12.50p 12.50p 0
19/05/2022 13.00p 13.00p 12.06p 12.50p 8391
18/05/2022 13.00p 13.00p 13.00p 13.00p 0
17/05/2022 13.00p 13.00p 13.00p 13.00p 0
16/05/2022 13.00p 13.00p 13.00p 13.00p 0
13/05/2022 13.00p 13.40p 12.12p 13.00p 10796
12/05/2022 13.00p 13.50p 13.00p 13.00p 0
11/05/2022 13.50p 13.50p 13.50p 13.50p 0
10/05/2022 13.50p 13.50p 13.50p 13.50p 0
09/05/2022 13.50p 13.50p 12.50p 13.50p 310000
06/05/2022 13.50p 13.50p 13.50p 13.50p 0
05/05/2022 13.50p 13.50p 13.00p 13.50p 300
04/05/2022 13.50p 13.50p 13.50p 13.50p 0
03/05/2022 13.50p 13.50p 13.50p 13.50p 0
29/04/2022 13.50p 13.50p 13.50p 13.50p 0
28/04/2022 13.50p 13.50p 13.50p 13.50p 0
27/04/2022 14.00p 14.00p 13.02p 13.50p 7881
26/04/2022 13.50p 14.00p 13.00p 14.00p 50000
25/04/2022 14.00p 14.00p 13.50p 13.50p 0
22/04/2022 14.00p 14.00p 13.12p 14.00p 39053
21/04/2022 14.50p 14.50p 14.00p 14.00p 0
20/04/2022 15.00p 15.00p 14.20p 14.50p 11714
19/04/2022 15.00p 15.00p 14.00p 15.00p 21511
18/04/2022 15.00p 15.00p 14.36p 15.00p 14000
15/04/2022 15.00p 15.00p 14.36p 15.00p 14000
14/04/2022 15.00p 15.00p 14.35p 15.00p 14000
13/04/2022 15.00p 15.00p 15.00p 15.00p 0
12/04/2022 15.00p 15.00p 14.00p 15.00p 23800
11/04/2022 15.00p 15.00p 14.00p 15.00p 72085
08/04/2022 15.00p 15.00p 14.00p 15.00p 68875
07/04/2022 15.00p 15.00p 14.46p 15.00p 18809
06/04/2022 15.00p 15.00p 15.00p 15.00p 0
05/04/2022 15.00p 15.00p 14.02p 15.00p 32646
04/04/2022 15.00p 15.00p 14.02p 15.00p 29700
01/04/2022 15.50p 15.50p 14.00p 15.00p 90979
31/03/2022 15.50p 15.50p 15.50p 15.50p 0
30/03/2022 16.00p 16.00p 15.50p 15.50p 99
29/03/2022 16.00p 16.00p 16.00p 16.00p 0
28/03/2022 16.00p 16.20p 16.00p 16.00p 30000
25/03/2022 16.00p 16.20p 15.00p 16.00p 40495
24/03/2022 16.00p 16.00p 15.01p 16.00p 11238
23/03/2022 16.00p 16.00p 15.66p 16.00p 6387
22/03/2022 16.00p 16.00p 15.70p 16.00p 254
21/03/2022 16.00p 16.00p 15.00p 16.00p 10000
18/03/2022 16.00p 16.00p 16.00p 16.00p 0
17/03/2022 16.00p 16.00p 15.98p 16.00p 19
16/03/2022 16.00p 16.00p 15.05p 16.00p 483
15/03/2022 16.00p 16.00p 15.98p 16.00p 19900
14/03/2022 16.00p 16.10p 15.05p 16.00p 10980
11/03/2022 16.00p 16.00p 16.00p 16.00p 0
10/03/2022 16.00p 16.10p 16.00p 16.00p 8698
09/03/2022 16.00p 16.00p 16.00p 16.00p 0
08/03/2022 16.00p 16.17p 15.00p 16.00p 22015
07/03/2022 16.00p 16.20p 15.00p 16.00p 54265
04/03/2022 16.00p 16.00p 15.50p 16.00p 4000
03/03/2022 16.00p 16.80p 15.40p 16.00p 23622
02/03/2022 15.00p 16.90p 15.00p 16.00p 39751
01/03/2022 15.50p 15.50p 13.50p 15.00p 107522
28/02/2022 15.50p 15.50p 15.00p 15.50p 12596
25/02/2022 15.50p 15.50p 15.50p 15.50p 0
24/02/2022 15.50p 15.50p 15.50p 15.50p 0
23/02/2022 15.50p 15.50p 15.37p 15.50p 6395
22/02/2022 15.50p 15.50p 15.40p 15.50p 12935
21/02/2022 15.50p 15.50p 15.39p 15.50p 44104
18/02/2022 15.50p 15.50p 15.40p 15.50p 129
17/02/2022 15.50p 15.50p 15.00p 15.50p 261
16/02/2022 16.00p 16.00p 15.05p 15.50p 88385
15/02/2022 16.00p 16.00p 15.02p 16.00p 10026
14/02/2022 16.00p 16.00p 16.00p 16.00p 0
11/02/2022 16.50p 16.50p 15.02p 16.00p 3000
10/02/2022 16.00p 16.00p 15.00p 16.00p 3629
09/02/2022 16.00p 16.00p 16.00p 16.00p 300000
08/02/2022 16.00p 16.00p 16.00p 16.00p 0
07/02/2022 16.00p 16.18p 15.00p 16.00p 16531
04/02/2022 16.00p 16.00p 16.00p 16.00p 0
03/02/2022 16.00p 16.20p 15.02p 16.00p 62224
02/02/2022 16.00p 16.00p 16.00p 16.00p 0
01/02/2022 16.00p 16.20p 16.00p 16.00p 154
31/01/2022 16.00p 16.00p 16.00p 16.00p 0
28/01/2022 16.00p 16.00p 16.00p 16.00p 0
27/01/2022 16.00p 16.20p 15.02p 16.00p 2327
26/01/2022 16.50p 16.50p 15.10p 16.00p 35000
25/01/2022 16.50p 16.50p 16.47p 16.50p 819
24/01/2022 17.00p 17.00p 16.00p 16.50p 10000
21/01/2022 17.50p 17.50p 16.00p 17.00p 14213
20/01/2022 17.50p 17.50p 17.50p 17.50p 0
19/01/2022 17.50p 17.50p 16.00p 17.50p 1380
18/01/2022 18.00p 18.00p 16.00p 17.50p 17590
17/01/2022 17.00p 17.50p 16.02p 17.00p 24278
14/01/2022 17.00p 17.17p 17.00p 17.00p 15
13/01/2022 17.00p 17.17p 16.02p 17.00p 6279
12/01/2022 18.00p 18.00p 16.00p 17.00p 56345
10/01/2022 18.00p 18.31p 18.00p 18.00p 2758
07/01/2022 18.00p 18.00p 17.00p 18.00p 17770
06/01/2022 18.00p 18.70p 18.00p 18.00p 11825
05/01/2022 19.25p 19.25p 18.00p 18.50p 58958
04/01/2022 19.25p 19.25p 18.50p 19.25p 2278
03/01/2022 19.25p 19.25p 19.25p 19.25p 0
31/12/2021 19.25p 19.25p 19.25p 19.25p 0
30/12/2021 19.25p 19.44p 18.00p 19.25p 677014
29/12/2021 19.25p 19.25p 18.50p 19.25p 23
28/12/2021 19.25p 19.25p 18.58p 19.25p 690
27/12/2021 19.25p 19.25p 18.58p 19.25p 690
24/12/2021 19.25p 19.25p 18.57p 19.25p 690
23/12/2021 19.25p 19.25p 19.25p 19.25p 0
22/12/2021 19.25p 19.25p 18.50p 19.25p 9597
21/12/2021 19.25p 19.25p 17.80p 19.25p 125000
20/12/2021 19.25p 19.25p 18.50p 19.25p 30668
17/12/2021 18.75p 19.25p 18.75p 19.25p 60491
16/12/2021 17.95p 17.95p 17.95p 17.95p 0
15/12/2021 17.95p 17.95p 17.50p 17.95p 11463
14/12/2021 18.25p 18.25p 17.50p 17.95p 11463
13/12/2021 18.25p 18.25p 18.25p 18.25p 0
10/12/2021 18.75p 18.75p 18.00p 18.25p 2607
09/12/2021 20.00p 20.00p 18.75p 18.75p 36196
08/12/2021 20.50p 20.50p 20.50p 20.50p 0
07/12/2021 20.50p 20.50p 20.50p 20.50p 0
06/12/2021 20.50p 20.50p 19.50p 20.50p 225672
03/12/2021 20.50p 20.50p 19.55p 20.50p 2000
02/12/2021 20.50p 20.50p 19.50p 20.50p 13485
01/12/2021 20.50p 20.50p 20.50p 20.50p 0
30/11/2021 20.50p 21.80p 20.50p 20.50p 10000
29/11/2021 20.50p 20.50p 19.99p 20.50p 10092
26/11/2021 20.50p 20.50p 20.50p 20.50p 0
25/11/2021 20.50p 20.50p 19.85p 20.50p 10106
24/11/2021 20.50p 20.50p 20.50p 20.50p 50000
23/11/2021 20.50p 20.50p 19.56p 20.50p 17940
22/11/2021 20.50p 20.50p 19.52p 20.50p 50
19/11/2021 20.50p 20.50p 19.45p 20.50p 48181
18/11/2021 20.50p 20.50p 19.35p 20.50p 10000
17/11/2021 20.50p 20.50p 20.50p 20.50p 0
16/11/2021 20.50p 21.75p 20.50p 20.50p 634
15/11/2021 20.50p 20.50p 20.50p 20.50p 0
12/11/2021 20.50p 20.50p 20.50p 20.50p 0
11/11/2021 20.50p 20.50p 20.50p 20.50p 0
10/11/2021 20.50p 20.50p 19.22p 20.50p 628
09/11/2021 20.50p 20.50p 19.21p 20.50p 533
08/11/2021 20.50p 20.50p 19.21p 20.50p 1184
05/11/2021 20.50p 20.50p 20.50p 20.50p 0
04/11/2021 20.50p 20.50p 19.10p 20.50p 581
03/11/2021 20.50p 20.50p 20.50p 20.50p 0
02/11/2021 21.00p 22.00p 20.50p 20.50p 4
01/11/2021 21.00p 21.75p 21.00p 21.00p 864
29/10/2021 21.00p 21.75p 20.47p 21.00p 20857
28/10/2021 21.00p 21.90p 20.41p 21.00p 35410
27/10/2021 23.00p 24.00p 20.00p 21.00p 102218
26/10/2021 20.00p 20.00p 19.80p 20.00p 118093
25/10/2021 20.00p 20.00p 19.00p 20.00p 7500
22/10/2021 20.00p 20.00p 20.00p 20.00p 0
21/10/2021 20.00p 20.00p 19.00p 20.00p 7500
20/10/2021 20.00p 20.00p 20.00p 20.00p 0
19/10/2021 20.00p 20.00p 20.00p 20.00p 0
18/10/2021 20.00p 20.00p 20.00p 20.00p 0
15/10/2021 20.00p 20.00p 20.00p 20.00p 0
14/10/2021 20.00p 20.00p 19.04p 20.00p 1978
13/10/2021 20.00p 20.00p 19.04p 20.00p 9674
12/10/2021 19.50p 20.00p 19.50p 20.00p 0
11/10/2021 20.50p 20.50p 19.00p 19.50p 39747
08/10/2021 20.50p 20.88p 20.50p 20.50p 4789
07/10/2021 20.50p 20.50p 20.49p 20.50p 21514
06/10/2021 20.50p 20.50p 20.50p 20.50p 0
05/10/2021 20.50p 20.50p 20.00p 20.50p 7115
04/10/2021 20.50p 20.50p 20.00p 20.50p 4000
01/10/2021 21.00p 21.00p 20.10p 20.50p 33767
30/09/2021 21.40p 22.00p 21.00p 21.00p 933
29/09/2021 21.40p 21.40p 21.40p 21.40p 0
28/09/2021 21.40p 21.40p 20.82p 21.40p 3230
27/09/2021 21.40p 21.40p 21.40p 21.40p 0
24/09/2021 21.40p 21.40p 20.82p 21.40p 13942
23/09/2021 21.90p 21.90p 21.00p 21.40p 7358
22/09/2021 21.90p 21.90p 21.00p 21.90p 14832
21/09/2021 21.90p 21.90p 21.00p 21.90p 562
20/09/2021 21.90p 21.90p 21.90p 21.90p 0

*Close Price adjusted for both dividends and splits