Barr (A.G.) PLC ORD 4 1/6P

BAG 
(LSE, Stocks) 
 

History: Barr (A.G.) PLC ORD 4 1/6P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/09/2019
593.00
612.00
593.00
611.00
184,159
504.23
0
16/09/2019
595.00
600.00
586.00
600.00
766,715
211.38
0
13/09/2019
571.00
599.00
571.00
598.00
160,988
297.84
0
12/09/2019
577.00
584.00
568.00
583.00
102,594
326.54
0
11/09/2019
565.00
579.00
551.58
575.00
301,151
340.60
0
10/09/2019
565.00
575.00
558.00
562.00
1,011,160
153.33
0
09/09/2019
580.00
580.00
567.00
571.00
307,868
288.27
0
06/09/2019
610.00
610.00
576.00
576.00
435,626
256.31
0
05/09/2019
620.00
623.00
608.00
613.00
180,953
422.49
0
04/09/2019
654.00
654.00
611.00
617.00
205,441
450.19
0
03/09/2019
597.00
663.00
592.78
645.00
598,554
440.04
0
02/09/2019
595.00
599.00
587.00
589.00
131,518
456.78
0
30/08/2019
582.00
599.00
582.00
595.00
226,158
390.17
0
29/08/2019
603.00
603.00
584.00
595.00
251,787
459.17
0
28/08/2019
600.00
605.00
593.00
603.00
386,852
358.41
0
27/08/2019
611.00
612.00
602.90
603.00
197,106
337.34
0
23/08/2019
615.00
620.00
601.00
606.00
150,951
502.73
0
22/08/2019
612.00
623.00
607.00
616.00
333,094
454.69
0
21/08/2019
618.00
631.99
617.00
619.00
179,613
367.54
0
20/08/2019
615.00
632.00
614.00
622.00
378,038
369.41
0
19/08/2019
615.00
629.00
614.04
619.00
194,101
371.83
0
16/08/2019
623.00
628.00
611.00
616.00
181,389
455.52
0
15/08/2019
623.00
629.00
617.00
622.00
138,081
372.76
0
14/08/2019
635.00
635.00
619.95
623.00
164,245
409.26
0
13/08/2019
632.00
637.00
625.00
629.00
158,584
676.80
0
12/08/2019
642.00
649.00
632.90
636.00
238,761
492.66
0
09/08/2019
670.00
670.00
645.00
646.00
551,100
297.53
0
08/08/2019
649.00
670.00
649.00
670.00
131,348
429.11
0
07/08/2019
668.00
672.00
657.00
661.00
202,562
419.07
0
06/08/2019
672.00
686.00
670.00
672.00
277,891
398.37
0
05/08/2019
682.00
684.00
667.00
679.00
223,251
585.63
0
02/08/2019
678.00
685.00
674.00
682.00
520,064
142.86
0
01/08/2019
686.00
689.00
675.00
683.00
105,083
559.46
0
31/07/2019
674.00
687.00
674.00
686.00
509,531
330.18
0
30/07/2019
670.00
685.00
670.00
685.00
179,031
427.48
0
29/07/2019
656.00
676.00
656.00
675.00
203,559
406.61
0
26/07/2019
635.00
658.00
635.00
656.00
182,327
422.39
0
25/07/2019
628.00
652.00
627.00
650.00
364,426
451.28
0
24/07/2019
622.00
628.00
620.00
626.00
752,828
505.31
0
23/07/2019
620.00
624.00
612.00
620.00
384,152
424.36
0
22/07/2019
615.00
620.00
610.00
618.00
317,780
311.40
0
19/07/2019
620.00
620.00
609.00
614.00
580,572
385.27
0
18/07/2019
612.00
626.00
602.00
610.00
703,899
347.47
0
17/07/2019
618.00
652.00
610.00
617.00
711,416
389.56
0
16/07/2019
669.00
682.00
601.00
623.00
1,957,097
312.92
0
15/07/2019
875.00
876.00
868.00
869.00
94,818
624.93
0
12/07/2019
870.00
874.00
859.00
871.00
109,127
672.60
0
11/07/2019
874.00
875.00
864.00
864.00
116,216
675.46
0
10/07/2019
862.00
876.00
862.00
872.00
357,431
415.09
0
09/07/2019
878.00
890.00
869.00
870.00
277,543
631.98
0
08/07/2019
882.00
900.00
882.00
884.00
121,726
644.15
0
05/07/2019
903.00
910.00
882.00
890.00
158,835
756.75
0
04/07/2019
919.00
928.00
908.00
908.00
66,767
851.19
0
03/07/2019
922.00
935.00
915.00
926.00
128,667
809.47
0
02/07/2019
909.00
923.00
908.00
923.00
81,392
808.90
0
01/07/2019
927.00
932.00
909.00
910.00
208,914
587.59
0
28/06/2019
926.00
930.00
906.00
927.00
198,668
576.44
0
27/06/2019
920.00
920.00
911.00
916.00
83,162
833.01
0
26/06/2019
915.00
920.00
914.00
918.00
163,852
273.57
0
25/06/2019
917.00
919.00
906.00
915.00
437,981
524.16
0
24/06/2019
912.00
927.00
912.00
917.00
239,909
767.24
0
21/06/2019
910.00
916.00
905.00
916.00
363,407
880.39
0
20/06/2019
902.00
912.00
900.00
906.00
91,763
775.83
0
19/06/2019
913.00
913.00
898.00
901.00
113,557
739.64
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 11:19:56
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-18 12:19:56 - 2019-09-18 11:19:56 - 1000 - Website: OKAY