582.00p+2.00 (+0.34%)28 Mar 2024, 17:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Barr (A.G.) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024582.00p587.00p573.00p582.00p268,221
Mar 27, 2024562.00p581.00p552.00p580.00p196,354
Mar 26, 2024515.00p562.00p515.00p562.00p394,205
Mar 25, 2024520.00p525.00p513.00p514.00p150,146
Mar 22, 2024527.00p532.00p520.00p520.00p144,083
Mar 21, 2024524.00p532.00p520.00p523.00p96,294
Mar 20, 2024523.00p528.00p521.50p523.00p54,141
Mar 19, 2024520.00p528.00p520.00p523.00p65,810
Mar 18, 2024530.00p533.00p522.00p523.00p21,972
Mar 15, 2024540.00p545.00p520.00p520.00p455,659
Mar 14, 2024527.00p539.00p523.02p539.00p114,907
Mar 13, 2024529.00p529.00p520.00p527.00p135,262
Mar 12, 2024529.00p529.00p522.00p525.00p72,419
Mar 11, 2024525.00p526.00p519.00p526.00p75,404
Mar 8, 2024525.00p525.00p517.00p522.00p192,287
Mar 7, 2024529.00p529.00p516.00p518.00p219,441
Mar 6, 2024524.00p524.00p518.00p519.00p26,726
Mar 5, 2024525.00p528.00p515.00p522.00p96,762
Mar 4, 2024527.00p528.00p517.00p523.00p79,262
Mar 1, 2024527.00p533.00p514.68p528.00p148,685
Feb 29, 2024521.00p528.34p520.00p521.00p172,141
Feb 28, 2024524.00p531.00p523.00p525.00p210,397
Feb 27, 2024524.00p535.00p522.00p528.00p130,007
Feb 26, 2024529.00p533.99p517.00p524.00p132,036
Feb 23, 2024538.00p546.00p523.00p527.00p121,927
Feb 22, 2024539.00p551.00p538.00p538.00p215,754
Feb 21, 2024545.00p552.00p541.00p548.00p164,988
Feb 20, 2024547.00p548.00p542.00p548.00p160,923
Feb 19, 2024534.00p544.00p534.00p544.00p364,557
Feb 16, 2024529.00p539.00p528.00p538.00p45,991
Feb 15, 2024530.00p535.00p527.00p535.00p68,436
Feb 14, 2024532.00p538.00p528.00p528.00p135,705
Feb 13, 2024532.00p538.00p531.00p535.00p61,809
Feb 12, 2024528.00p538.00p528.00p532.00p320,562
Feb 9, 2024544.00p553.00p529.00p532.00p209,827
Feb 8, 2024554.00p554.00p540.00p542.00p177,963
Feb 7, 2024543.00p552.00p536.00p552.00p125,950
Feb 6, 2024554.00p554.00p541.00p542.00p102,615
Feb 5, 2024573.00p584.00p549.00p551.00p157,874
Feb 2, 2024585.00p585.00p571.00p571.00p480,248
Feb 1, 2024568.00p581.00p568.00p574.00p1,177,117
Jan 31, 2024560.00p573.00p558.00p568.00p185,078
Jan 30, 2024552.00p561.00p547.00p560.00p571,039
Jan 29, 2024550.00p555.00p547.00p554.00p129,267
Jan 26, 2024543.00p552.00p537.12p551.00p128,137
Jan 25, 2024536.00p543.00p533.00p541.00p47,991
Jan 24, 2024543.00p543.00p531.00p534.00p92,089
Jan 23, 2024531.00p542.99p531.00p540.00p90,567
Jan 22, 2024536.00p543.00p535.90p538.00p48,629
Jan 19, 2024545.00p548.00p535.00p538.00p96,595
Showing 1 to 50 of 253