Barkby Group (BARK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/09/2021 21.90p 21.90p 21.90p 21.90p 0
16/09/2021 21.90p 21.90p 21.80p 21.90p 10000
15/09/2021 21.50p 21.90p 21.50p 21.90p 0
14/09/2021 21.50p 21.50p 21.00p 21.50p 3224
13/09/2021 21.50p 21.50p 21.00p 21.50p 1958
10/09/2021 22.00p 22.00p 21.50p 21.50p 0
09/09/2021 21.50p 22.00p 21.50p 22.00p 20898
08/09/2021 21.50p 21.50p 21.00p 21.50p 1097
07/09/2021 21.50p 21.72p 21.00p 21.50p 2050
06/09/2021 21.50p 21.50p 21.50p 21.50p 0
03/09/2021 21.50p 21.50p 21.50p 21.50p 0
02/09/2021 22.00p 22.00p 21.00p 21.50p 22778
01/09/2021 22.00p 22.30p 21.04p 22.00p 1498
31/08/2021 22.00p 22.00p 22.00p 22.00p 0
30/08/2021 22.00p 22.00p 22.00p 22.00p 0
27/08/2021 22.00p 22.00p 22.00p 22.00p 0
26/08/2021 22.00p 22.00p 21.13p 22.00p 12100
25/08/2021 23.00p 23.00p 22.00p 22.00p 0
24/08/2021 23.00p 23.00p 23.00p 23.00p 0
23/08/2021 23.00p 23.00p 22.00p 23.00p 2500
20/08/2021 23.00p 23.00p 22.00p 23.00p 2500
19/08/2021 23.00p 23.00p 22.04p 23.00p 4647
18/08/2021 23.00p 23.00p 23.00p 23.00p 0
17/08/2021 23.00p 23.08p 23.00p 23.00p 6000
16/08/2021 23.00p 23.00p 23.00p 23.00p 0
13/08/2021 23.00p 23.00p 23.00p 23.00p 0
12/08/2021 23.00p 23.00p 23.00p 23.00p 0
11/08/2021 23.00p 23.00p 22.04p 23.00p 11134
10/08/2021 22.50p 24.00p 21.50p 23.00p 53280
09/08/2021 22.50p 22.50p 22.50p 22.50p 0
06/08/2021 22.50p 22.50p 22.22p 22.50p 141
05/08/2021 22.50p 22.50p 22.50p 22.50p 0
04/08/2021 22.50p 22.50p 21.00p 22.50p 5809
03/08/2021 22.50p 22.50p 21.01p 22.50p 23
02/08/2021 22.50p 22.50p 21.00p 22.50p 2247
30/07/2021 23.00p 24.00p 21.00p 22.50p 2943
29/07/2021 23.00p 23.00p 22.00p 23.00p 58000
28/07/2021 23.00p 23.00p 23.00p 23.00p 0
27/07/2021 23.00p 23.00p 23.00p 23.00p 0
26/07/2021 23.00p 23.00p 22.35p 23.00p 428
23/07/2021 23.00p 23.00p 23.00p 23.00p 0
22/07/2021 23.00p 23.00p 22.00p 23.00p 10693
21/07/2021 23.00p 23.00p 22.00p 23.00p 10000
20/07/2021 23.00p 23.00p 22.00p 23.00p 6419
19/07/2021 24.00p 24.00p 22.00p 23.00p 6419
16/07/2021 24.00p 24.00p 24.00p 24.00p 0
15/07/2021 24.00p 24.00p 24.00p 24.00p 8333
14/07/2021 24.50p 24.50p 24.00p 24.00p 8384
13/07/2021 24.50p 24.50p 24.50p 24.50p 0
12/07/2021 25.50p 25.50p 23.00p 24.50p 20087
09/07/2021 25.50p 25.50p 24.00p 25.50p 7500
08/07/2021 25.50p 25.50p 25.50p 25.50p 0
07/07/2021 25.50p 25.50p 24.20p 25.50p 1775
06/07/2021 25.50p 25.50p 25.50p 25.50p 0
05/07/2021 26.00p 27.00p 24.00p 25.50p 12430
02/07/2021 26.00p 26.00p 25.00p 26.00p 598
01/07/2021 26.00p 26.00p 25.10p 26.00p 8048
30/06/2021 26.00p 26.00p 26.00p 26.00p 0
29/06/2021 26.00p 26.00p 26.00p 26.00p 0
28/06/2021 26.00p 26.00p 26.00p 26.00p 0
25/06/2021 26.00p 26.00p 25.44p 26.00p 3930
24/06/2021 26.00p 26.00p 26.00p 26.00p 0
23/06/2021 26.00p 26.00p 25.00p 26.00p 9640
22/06/2021 26.00p 26.00p 26.00p 26.00p 0
21/06/2021 26.00p 26.00p 26.00p 26.00p 0
18/06/2021 26.00p 26.00p 26.00p 26.00p 0
17/06/2021 26.00p 26.00p 26.00p 26.00p 0
16/06/2021 26.00p 26.00p 26.00p 26.00p 0
15/06/2021 25.50p 25.50p 24.00p 25.50p 40000
14/06/2021 25.50p 25.50p 25.50p 25.50p 0
11/06/2021 25.50p 25.50p 25.50p 25.50p 0
10/06/2021 25.50p 26.00p 24.20p 25.50p 489
09/06/2021 26.00p 26.00p 25.00p 25.50p 7500
08/06/2021 26.00p 26.00p 26.00p 26.00p 0
07/06/2021 26.00p 26.00p 26.00p 26.00p 0
04/06/2021 26.00p 26.00p 25.20p 26.00p 965
03/06/2021 26.50p 26.50p 25.00p 26.00p 6242
02/06/2021 26.50p 26.50p 26.50p 26.50p 0
01/06/2021 26.50p 26.50p 26.50p 26.50p 0
31/05/2021 26.50p 26.50p 26.50p 26.50p 0
28/05/2021 26.50p 26.50p 26.50p 26.50p 0
27/05/2021 26.50p 26.50p 26.50p 26.50p 0
26/05/2021 26.50p 26.50p 26.50p 26.50p 0
25/05/2021 26.50p 26.50p 26.50p 26.50p 0
24/05/2021 26.50p 26.50p 26.50p 26.50p 0
21/05/2021 26.50p 26.50p 26.50p 26.50p 0
20/05/2021 26.50p 26.50p 26.00p 26.50p 5830
19/05/2021 26.50p 26.50p 23.00p 26.50p 78569
18/05/2021 26.50p 26.88p 25.10p 26.50p 8420
17/05/2021 27.00p 27.00p 25.10p 26.50p 8000
14/05/2021 27.00p 27.00p 26.00p 27.00p 883
13/05/2021 27.00p 27.00p 26.00p 27.00p 4046
12/05/2021 27.50p 27.50p 26.00p 27.00p 22576
11/05/2021 28.00p 28.00p 25.50p 27.50p 65500
10/05/2021 28.50p 28.50p 27.00p 28.00p 9304
07/05/2021 28.50p 30.00p 27.00p 28.50p 206
06/05/2021 28.50p 29.85p 28.50p 28.50p 7067
05/05/2021 28.50p 30.00p 27.20p 28.50p 622
04/05/2021 28.50p 30.00p 27.20p 28.50p 91370
03/05/2021 27.50p 29.00p 27.45p 28.50p 57179
30/04/2021 27.50p 29.00p 27.45p 28.50p 57179
29/04/2021 27.50p 29.00p 26.45p 27.50p 6702
28/04/2021 27.50p 29.00p 26.00p 27.50p 254081
27/04/2021 27.50p 27.50p 27.50p 27.50p 0
26/04/2021 27.50p 27.50p 27.50p 27.50p 0
23/04/2021 27.50p 27.50p 27.50p 27.50p 0
22/04/2021 27.50p 27.50p 27.50p 27.50p 0
21/04/2021 27.50p 28.55p 27.50p 27.50p 3000
20/04/2021 27.50p 28.55p 26.00p 27.50p 137490
19/04/2021 27.50p 27.70p 25.89p 27.50p 63991
16/04/2021 27.50p 28.85p 27.11p 27.50p 14034
15/04/2021 27.00p 27.75p 26.00p 27.50p 143386
14/04/2021 27.50p 27.50p 26.50p 27.00p 10000
13/04/2021 27.50p 27.50p 27.50p 27.50p 218
12/04/2021 27.50p 28.40p 27.50p 27.50p 1000
09/04/2021 27.50p 28.50p 26.00p 27.50p 160591
08/04/2021 27.00p 29.00p 25.00p 27.50p 79582
07/04/2021 26.00p 26.90p 26.00p 26.00p 929
06/04/2021 26.00p 27.40p 25.30p 26.00p 103571
05/04/2021 26.00p 26.00p 25.30p 26.00p 13819
02/04/2021 26.00p 26.00p 25.30p 26.00p 13819
01/04/2021 26.00p 26.00p 25.30p 26.00p 13819
31/03/2021 26.00p 26.00p 25.00p 26.00p 15913
30/03/2021 26.00p 27.00p 25.70p 26.00p 64687
29/03/2021 26.00p 27.00p 26.00p 26.00p 125
26/03/2021 26.00p 26.50p 26.00p 26.00p 34000
25/03/2021 26.50p 26.50p 25.20p 26.00p 65000
24/03/2021 25.50p 26.40p 25.50p 25.50p 14350
23/03/2021 25.50p 25.50p 25.50p 25.50p 0
22/03/2021 25.50p 26.40p 24.15p 25.50p 11845
19/03/2021 25.50p 25.50p 24.50p 25.50p 24999
18/03/2021 25.50p 26.40p 24.25p 25.50p 6446
17/03/2021 25.50p 25.50p 25.50p 25.50p 0
16/03/2021 25.50p 26.44p 25.50p 25.50p 36780
15/03/2021 25.50p 25.50p 25.50p 25.50p 0
12/03/2021 25.50p 25.50p 24.10p 25.50p 106500
11/03/2021 25.50p 25.88p 24.11p 25.50p 17430
10/03/2021 26.50p 26.76p 24.11p 25.50p 11912
09/03/2021 26.50p 27.00p 25.20p 26.50p 334
08/03/2021 26.50p 26.50p 26.50p 26.50p 0
05/03/2021 26.50p 27.80p 26.50p 26.50p 3500
04/03/2021 26.50p 28.00p 25.15p 26.50p 42008
03/03/2021 22.00p 28.53p 22.00p 26.50p 258391
02/03/2021 21.00p 21.75p 20.17p 21.00p 36272
01/03/2021 21.00p 21.75p 20.10p 21.00p 10405
26/02/2021 21.00p 21.00p 20.10p 21.00p 348
25/02/2021 20.50p 22.00p 20.50p 21.00p 1500
24/02/2021 20.50p 20.50p 20.50p 20.50p 0
23/02/2021 20.50p 20.50p 20.50p 20.50p 0
22/02/2021 20.50p 20.50p 20.50p 20.50p 0
19/02/2021 20.50p 20.50p 20.50p 20.50p 0
18/02/2021 20.50p 22.00p 19.36p 20.50p 6738
17/02/2021 20.50p 21.60p 19.50p 20.50p 2198
16/02/2021 20.50p 20.50p 19.50p 20.50p 48311
15/02/2021 20.50p 20.50p 20.50p 20.50p 0
12/02/2021 20.50p 20.50p 19.60p 20.50p 124
11/02/2021 20.50p 21.98p 20.00p 20.50p 19000
10/02/2021 20.50p 20.50p 20.50p 20.50p 0
09/02/2021 21.00p 22.00p 20.44p 20.50p 560
08/02/2021 21.00p 21.40p 21.00p 21.00p 570
05/02/2021 21.00p 21.00p 20.00p 21.00p 21
04/02/2021 21.00p 21.10p 19.50p 21.00p 49036
03/02/2021 21.00p 21.00p 20.00p 21.00p 1402
02/02/2021 21.00p 21.00p 20.00p 21.00p 7266
01/02/2021 21.00p 21.00p 20.00p 21.00p 1633
29/01/2021 21.00p 21.00p 21.00p 21.00p 0
28/01/2021 21.00p 21.00p 20.00p 21.00p 86
27/01/2021 21.00p 21.00p 20.00p 21.00p 9366
26/01/2021 21.00p 22.00p 20.00p 22.00p 6338
25/01/2021 21.00p 21.00p 20.00p 21.00p 2855
22/01/2021 21.00p 21.00p 21.00p 21.00p 219
21/01/2021 21.75p 21.75p 20.00p 21.50p 55005
20/01/2021 21.75p 23.00p 21.75p 23.00p 648
19/01/2021 22.00p 23.00p 21.00p 23.00p 1662
18/01/2021 22.00p 22.00p 21.00p 22.00p 5293
15/01/2021 22.00p 22.00p 22.00p 22.00p 0
14/01/2021 22.00p 22.00p 21.00p 22.00p 20385
13/01/2021 22.00p 22.00p 21.00p 22.00p 5232
12/01/2021 22.00p 22.00p 22.00p 22.00p 0
11/01/2021 22.00p 22.00p 21.00p 22.00p 2266
08/01/2021 22.00p 22.00p 22.00p 22.00p 0
07/01/2021 22.00p 22.00p 21.00p 22.00p 15250
06/01/2021 22.00p 22.00p 22.00p 22.00p 0
05/01/2021 22.00p 22.90p 21.10p 22.00p 18057
04/01/2021 22.00p 23.00p 21.10p 22.00p 28394
01/01/2021 22.00p 22.00p 22.00p 22.00p 0
31/12/2020 22.00p 22.00p 22.00p 22.00p 0
30/12/2020 22.00p 22.98p 22.00p 22.00p 200
29/12/2020 22.00p 22.00p 21.00p 22.00p 5750
28/12/2020 22.00p 22.00p 22.00p 22.00p 0
25/12/2020 22.00p 22.00p 22.00p 22.00p 0
24/12/2020 22.00p 22.00p 22.00p 22.00p 0
23/12/2020 22.00p 22.00p 21.00p 22.00p 11455
22/12/2020 22.00p 22.00p 22.00p 22.00p 0
21/12/2020 22.00p 22.00p 21.00p 22.00p 3000
18/12/2020 22.00p 22.00p 22.00p 22.00p 0
17/12/2020 22.00p 22.00p 21.00p 22.00p 30098
16/12/2020 22.00p 22.00p 22.00p 22.00p 0
15/12/2020 22.00p 22.00p 22.00p 22.00p 0
14/12/2020 22.00p 23.00p 22.00p 22.00p 4343

*Close Price adjusted for both dividends and splits