Barkby Group (BARK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/03/2020 34.00p 34.50p 34.00p 34.00p 2865
04/03/2020 34.00p 34.70p 33.00p 34.00p 6050
03/03/2020 31.50p 35.00p 31.50p 34.00p 34248
02/03/2020 29.00p 30.90p 29.00p 30.80p 44639
28/02/2020 31.50p 32.50p 28.20p 29.00p 98422
27/02/2020 33.75p 33.75p 32.62p 33.75p 6223
26/02/2020 35.00p 35.67p 35.00p 35.00p 3000
25/02/2020 35.50p 35.70p 34.10p 35.00p 4209
24/02/2020 35.50p 35.75p 35.00p 35.50p 19281
21/02/2020 35.50p 35.75p 35.50p 35.50p 9925
20/02/2020 35.75p 35.75p 35.30p 35.50p 4272
19/02/2020 35.75p 36.00p 35.00p 35.75p 23007
18/02/2020 36.25p 36.25p 35.30p 35.75p 18237
17/02/2020 35.25p 36.00p 35.13p 36.00p 116672
14/02/2020 35.25p 35.50p 35.11p 35.25p 39417
13/02/2020 35.55p 35.95p 35.10p 35.25p 32707
12/02/2020 36.50p 36.50p 36.00p 36.05p 66348
11/02/2020 37.25p 37.25p 36.55p 36.55p 11433
10/02/2020 38.50p 38.50p 35.60p 37.50p 14420
07/02/2020 38.75p 38.75p 37.02p 38.50p 5255
06/02/2020 36.50p 38.75p 36.50p 38.75p 51052
05/02/2020 37.25p 37.50p 36.07p 36.50p 69402
04/02/2020 39.50p 39.50p 37.00p 37.25p 77172
03/02/2020 39.25p 39.70p 39.00p 39.50p 121248
31/01/2020 39.50p 40.00p 39.25p 39.50p 37549
30/01/2020 39.00p 40.00p 38.24p 40.00p 112054
29/01/2020 41.00p 41.00p 38.10p 39.00p 98937
28/01/2020 41.50p 41.55p 40.10p 41.00p 23430
27/01/2020 41.00p 41.90p 40.12p 41.50p 48585
24/01/2020 40.75p 41.99p 40.55p 41.00p 52314
23/01/2020 43.00p 43.50p 40.75p 40.75p 108420
22/01/2020 44.00p 45.70p 42.25p 43.00p 132723
21/01/2020 41.00p 43.75p 40.25p 43.50p 141534
20/01/2020 42.50p 44.10p 39.89p 41.00p 314272
17/01/2020 41.50p 43.10p 40.17p 42.10p 164138
16/01/2020 40.50p 40.50p 39.00p 39.00p 23119
15/01/2020 42.50p 43.72p 39.00p 40.50p 290959
14/01/2020 37.50p 42.80p 35.00p 42.50p 372744
13/01/2020 31.50p 41.50p 31.50p 37.50p 533514
10/01/2020 28.50p 28.50p 28.00p 28.50p 24423
09/01/2020 28.50p 29.21p 27.01p 28.50p 9118
08/01/2020 28.50p 29.75p 27.00p 28.50p 19553
07/01/2020 26.50p 29.45p 25.00p 28.50p 17168

*Close Price adjusted for both dividends and splits