23.00p+0.00 (+0.00%)26 Jul 2021, 12:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Barkby Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 26, 202123.00p22.35p22.35p23.00p428
Jul 22, 202123.00p22.70p22.00p23.00p10,693
Jul 21, 202123.00p22.00p22.00p23.00p10,000
Jul 19, 202124.00p23.00p22.00p23.00p6,419
Jul 15, 202124.00p24.00p24.00p24.00p8,333
Jul 14, 202124.50p24.00p24.00p24.00p8,384
Jul 12, 202125.50p25.00p23.00p24.50p20,087
Jul 9, 202125.50p24.00p24.00p25.50p7,500
Jul 7, 202125.50p24.20p24.20p25.50p1,775
Jul 5, 202126.00p27.00p24.00p25.50p12,430
Jul 2, 202126.00p25.00p25.00p26.00p598
Jul 1, 202126.00p25.10p25.10p26.00p8,048
Jun 25, 202126.00p25.44p25.44p26.00p3,930
Jun 23, 202126.00p25.00p25.00p26.00p9,640
Jun 15, 202125.50p24.15p24.00p25.50p40,000
Jun 10, 202125.50p26.00p24.20p25.50p489
Jun 9, 202126.00p25.00p25.00p25.50p7,500
Jun 4, 202126.00p25.20p25.20p26.00p965
Jun 3, 202126.50p25.00p25.00p26.00p6,242
May 20, 202126.50p26.00p26.00p26.50p5,830
May 19, 202126.50p24.12p23.00p26.50p78,569
May 18, 202126.50p26.88p25.10p26.50p8,420
May 17, 202127.00p27.00p25.10p26.50p8,000
May 14, 202127.00p26.00p26.00p27.00p883
May 13, 202127.00p27.00p26.00p27.00p4,046
May 12, 202127.50p26.00p26.00p27.00p22,576
May 11, 202128.00p27.70p25.50p27.50p65,500
May 10, 202128.50p27.00p27.00p28.00p9,304
May 7, 202128.50p30.00p27.00p28.50p206
May 6, 202128.50p29.85p29.50p28.50p7,067
May 5, 202128.50p30.00p27.20p28.50p622
May 4, 202128.50p30.00p27.20p28.50p91,370
Apr 30, 202127.50p29.00p27.45p28.50p57,179
Apr 29, 202127.50p29.00p26.45p27.50p6,702
Apr 28, 202127.50p29.00p26.00p27.50p254,081
Apr 21, 202127.50p28.55p28.55p27.50p3,000
Apr 20, 202127.50p28.55p26.00p27.50p137,490
Apr 19, 202127.50p27.70p25.89p27.50p63,991
Apr 16, 202127.50p28.85p27.11p27.50p14,034
Apr 15, 202127.00p27.75p26.00p27.50p143,386
Apr 14, 202127.50p26.50p26.50p27.00p10,000
Apr 13, 202127.50p27.50p27.50p27.50p218
Apr 12, 202127.50p28.40p28.40p27.50p1,000
Apr 9, 202127.50p28.50p26.00p27.50p160,591
Apr 8, 202127.00p29.20p25.00p27.50p253,438
Apr 7, 202126.00p26.90p26.90p26.00p929
Apr 6, 202126.00p27.40p25.30p26.00p103,571
Apr 1, 202126.00p25.70p25.30p26.00p13,819
Mar 31, 202126.00p25.40p25.00p26.00p15,913
Mar 30, 202126.00p27.00p25.70p26.00p64,687
Showing 1 to 50 of 159