534.00p+11.00 (+2.10%)02 Dec 2021, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Barr (A.G.) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 1, 2021540.00p540.00p517.10p523.00p361,862
Nov 30, 2021512.00p542.00p508.50p528.00p513,370
Nov 29, 2021484.00p529.00p483.50p529.00p579,723
Nov 26, 2021487.50p487.50p465.53p468.00p43,518
Nov 25, 2021469.50p480.50p467.50p474.50p195,603
Nov 24, 2021470.00p478.00p465.39p466.00p71,169
Nov 23, 2021467.00p484.50p462.50p472.00p72,542
Nov 22, 2021487.00p489.00p469.50p473.00p87,012
Nov 19, 2021488.50p497.50p476.50p479.00p76,040
Nov 18, 2021490.50p491.00p480.50p487.00p40,287
Nov 17, 2021480.00p500.00p480.00p484.50p85,930
Nov 16, 2021492.50p497.74p480.50p493.00p70,721
Nov 15, 2021500.00p500.00p485.18p491.50p55,830
Nov 12, 2021505.00p505.00p489.50p491.50p45,952
Nov 11, 2021500.00p504.00p487.00p497.00p53,652
Nov 10, 2021493.00p500.00p490.48p496.00p360,884
Nov 9, 2021492.50p499.50p482.31p493.00p782,172
Nov 8, 2021493.00p499.06p485.50p492.50p607,245
Nov 5, 2021487.00p498.00p481.00p494.00p1,176,479
Nov 4, 2021492.00p502.03p480.50p489.00p24,864
Nov 3, 2021497.00p504.00p479.00p490.00p81,676
Nov 2, 2021502.00p505.00p494.00p496.50p61,256
Nov 1, 2021504.00p508.80p491.50p498.00p39,812
Oct 29, 2021495.00p508.80p495.00p496.50p83,262
Oct 28, 2021508.00p509.00p498.00p498.00p31,812
Oct 27, 2021505.00p510.00p502.00p509.00p76,421
Oct 26, 2021513.00p518.12p508.00p510.00p24,067
Oct 25, 2021515.00p520.00p508.00p511.00p20,793
Oct 22, 2021512.00p526.96p511.00p511.00p65,691
Oct 21, 2021517.00p528.00p509.00p516.00p49,896
Oct 20, 2021520.00p523.00p511.00p520.00p79,387
Oct 19, 2021530.00p530.00p516.00p516.00p140,430
Oct 18, 2021516.00p538.00p516.00p520.00p78,653
Oct 15, 2021518.00p529.00p512.10p529.00p71,498
Oct 14, 2021507.00p516.00p504.34p512.00p49,707
Oct 13, 2021504.00p515.00p497.00p511.00p82,177
Oct 12, 2021514.00p516.00p498.00p504.00p45,933
Oct 11, 2021513.00p523.10p498.89p500.00p39,926
Oct 8, 2021507.00p518.00p500.00p500.00p46,849
Oct 7, 2021530.00p531.77p503.76p506.00p170,145
Oct 6, 2021535.00p535.00p530.00p533.00p149,197
Oct 5, 2021534.00p534.00p530.00p534.00p64,946
Oct 4, 2021531.00p543.00p522.00p530.00p107,426
Oct 1, 2021510.00p536.60p510.00p529.00p106,910
Sep 30, 2021531.00p534.00p517.00p517.00p76,134
Sep 29, 2021528.00p535.00p525.00p528.00p66,107
Sep 28, 2021547.00p553.00p521.00p521.00p70,329
Sep 27, 2021529.00p554.00p525.00p539.00p38,517
Sep 24, 2021551.00p551.00p528.75p529.00p45,771
Sep 23, 2021537.00p549.00p535.00p535.00p46,346
Showing 1 to 50 of 252