582.00p+2.00 (+0.34%)28 Mar 2024, 17:53
Barr (A.G.) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 582.00p | 587.00p | 573.00p | 582.00p | 268,221 |
Mar 27, 2024 | 562.00p | 581.00p | 552.00p | 580.00p | 196,354 |
Mar 26, 2024 | 515.00p | 562.00p | 515.00p | 562.00p | 394,205 |
Mar 25, 2024 | 520.00p | 525.00p | 513.00p | 514.00p | 150,146 |
Mar 22, 2024 | 527.00p | 532.00p | 520.00p | 520.00p | 144,083 |
Mar 21, 2024 | 524.00p | 532.00p | 520.00p | 523.00p | 96,294 |
Mar 20, 2024 | 523.00p | 528.00p | 521.50p | 523.00p | 54,141 |
Mar 19, 2024 | 520.00p | 528.00p | 520.00p | 523.00p | 65,810 |
Mar 18, 2024 | 530.00p | 533.00p | 522.00p | 523.00p | 21,972 |
Mar 15, 2024 | 540.00p | 545.00p | 520.00p | 520.00p | 455,659 |
Mar 14, 2024 | 527.00p | 539.00p | 523.02p | 539.00p | 114,907 |
Mar 13, 2024 | 529.00p | 529.00p | 520.00p | 527.00p | 135,262 |
Mar 12, 2024 | 529.00p | 529.00p | 522.00p | 525.00p | 72,419 |
Mar 11, 2024 | 525.00p | 526.00p | 519.00p | 526.00p | 75,404 |
Mar 8, 2024 | 525.00p | 525.00p | 517.00p | 522.00p | 192,287 |
Mar 7, 2024 | 529.00p | 529.00p | 516.00p | 518.00p | 219,441 |
Mar 6, 2024 | 524.00p | 524.00p | 518.00p | 519.00p | 26,726 |
Mar 5, 2024 | 525.00p | 528.00p | 515.00p | 522.00p | 96,762 |
Mar 4, 2024 | 527.00p | 528.00p | 517.00p | 523.00p | 79,262 |
Mar 1, 2024 | 527.00p | 533.00p | 514.68p | 528.00p | 148,685 |
Feb 29, 2024 | 521.00p | 528.34p | 520.00p | 521.00p | 172,141 |
Feb 28, 2024 | 524.00p | 531.00p | 523.00p | 525.00p | 210,397 |
Feb 27, 2024 | 524.00p | 535.00p | 522.00p | 528.00p | 130,007 |
Feb 26, 2024 | 529.00p | 533.99p | 517.00p | 524.00p | 132,036 |
Feb 23, 2024 | 538.00p | 546.00p | 523.00p | 527.00p | 121,927 |
Feb 22, 2024 | 539.00p | 551.00p | 538.00p | 538.00p | 215,754 |
Feb 21, 2024 | 545.00p | 552.00p | 541.00p | 548.00p | 164,988 |
Feb 20, 2024 | 547.00p | 548.00p | 542.00p | 548.00p | 160,923 |
Feb 19, 2024 | 534.00p | 544.00p | 534.00p | 544.00p | 364,557 |
Feb 16, 2024 | 529.00p | 539.00p | 528.00p | 538.00p | 45,991 |
Feb 15, 2024 | 530.00p | 535.00p | 527.00p | 535.00p | 68,436 |
Feb 14, 2024 | 532.00p | 538.00p | 528.00p | 528.00p | 135,705 |
Feb 13, 2024 | 532.00p | 538.00p | 531.00p | 535.00p | 61,809 |
Feb 12, 2024 | 528.00p | 538.00p | 528.00p | 532.00p | 320,562 |
Feb 9, 2024 | 544.00p | 553.00p | 529.00p | 532.00p | 209,827 |
Feb 8, 2024 | 554.00p | 554.00p | 540.00p | 542.00p | 177,963 |
Feb 7, 2024 | 543.00p | 552.00p | 536.00p | 552.00p | 125,950 |
Feb 6, 2024 | 554.00p | 554.00p | 541.00p | 542.00p | 102,615 |
Feb 5, 2024 | 573.00p | 584.00p | 549.00p | 551.00p | 157,874 |
Feb 2, 2024 | 585.00p | 585.00p | 571.00p | 571.00p | 480,248 |
Feb 1, 2024 | 568.00p | 581.00p | 568.00p | 574.00p | 1,177,117 |
Jan 31, 2024 | 560.00p | 573.00p | 558.00p | 568.00p | 185,078 |
Jan 30, 2024 | 552.00p | 561.00p | 547.00p | 560.00p | 571,039 |
Jan 29, 2024 | 550.00p | 555.00p | 547.00p | 554.00p | 129,267 |
Jan 26, 2024 | 543.00p | 552.00p | 537.12p | 551.00p | 128,137 |
Jan 25, 2024 | 536.00p | 543.00p | 533.00p | 541.00p | 47,991 |
Jan 24, 2024 | 543.00p | 543.00p | 531.00p | 534.00p | 92,089 |
Jan 23, 2024 | 531.00p | 542.99p | 531.00p | 540.00p | 90,567 |
Jan 22, 2024 | 536.00p | 543.00p | 535.90p | 538.00p | 48,629 |
Jan 19, 2024 | 545.00p | 548.00p | 535.00p | 538.00p | 96,595 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.