Dark

BAG
BARR (A.G.) PLC
stock LSE

Inactive

Aug 2, 2024

634.00GBX-0.938%(-6.00)119,540

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	650.0000	650.0000	626.0000	634.0000	-0.938%	119,540	0.000%
2024-08-01	642.0000	647.0000	630.0000	640.0000	-0.621%	139,704	-0.938%
2024-07-31	646.0000	650.0000	640.0000	644.0000	0.000%	96,888	-1.553%
2024-07-30	622.0000	649.0000	622.0000	644.0000	+2.222%	106,401	-1.553%
2024-07-29	630.0000	645.0000	626.0000	630.0000	-0.631%	161,997	+0.635%
2024-07-26	609.0000	642.0000	609.0000	634.0000	+2.922%	113,775	0.000%
2024-07-25	609.0000	620.0000	607.0000	616.0000	+0.818%	68,229	+2.922%
2024-07-24	613.0000	618.0000	609.0000	611.0000	-0.163%	71,865	+3.764%
2024-07-23	609.0000	616.0000	609.0000	612.0000	+0.164%	59,671	+3.595%
2024-07-22	609.0000	621.0000	609.0000	611.0000	-1.292%	69,351	+3.764%
2024-07-19	619.0000	620.0000	614.0000	619.0000	+0.979%	72,308	+2.423%
2024-07-18	617.0000	624.0000	613.0000	613.0000	+0.327%	114,888	+3.426%
2024-07-17	607.0000	613.0000	599.0000	611.0000	+0.164%	126,704	+3.764%
2024-07-16	611.0000	616.0000	608.0000	610.0000	-0.974%	90,749	+3.934%
2024-07-15	622.0000	632.0000	612.0000	616.0000	+0.654%	91,865	+2.922%
2024-07-10	613.0000	616.0000	609.0000	612.0000	0.000%	79,207	+3.595%
2024-07-09	615.0000	617.0000	612.0000	612.0000	-0.488%	66,717	+3.595%
2024-07-08	612.0000	617.0000	612.0000	615.0000	+0.163%	124,534	+3.089%
2024-07-05	593.0000	616.0000	593.0000	614.0000	+2.504%	108,348	+3.257%
2024-07-04	615.0000	615.0000	595.0000	599.0000	-1.480%	78,237	+5.843%
2024-07-03	599.0000	608.0000	598.0000	608.0000	+1.503%	144,644	+4.276%
2024-07-02	587.0000	601.0000	587.0000	599.0000	+0.672%	125,241	+5.843%
2024-07-01	598.0000	603.0000	590.0000	595.0000	-0.833%	121,071	+6.555%
2024-06-28	620.0000	620.0000	598.0000	600.0000	-4.306%	78,230	+5.667%
2024-06-27	625.0000	630.0000	624.0000	627.0000	-0.476%	258,365	+1.116%
2024-06-26	630.0000	630.0000	623.0000	630.0000	+0.639%	147,632	+0.635%
2024-06-25	617.0000	626.0000	617.0000	626.0000	+0.805%	145,922	+1.278%
2024-06-24	619.0000	622.0000	603.0000	621.0000	0.000%	276,325	+2.093%
2024-06-21	610.0000	627.0000	610.0000	621.0000	+4.195%	1,870,269	+2.093%
2024-06-20	598.0000	600.0000	593.0000	596.0000	-0.501%	89,458	+6.376%
2024-06-19	593.0000	605.0000	593.0000	599.0000	+0.167%	105,489	+5.843%
2024-06-18	595.0000	604.0000	589.0000	598.0000	+0.673%	131,863	+6.020%
2024-06-17	580.0000	596.0000	576.0000	594.0000	+1.538%	70,191	+6.734%
2024-06-14	597.0000	597.0000	577.0000	585.0000	-0.510%	64,149	+8.376%
2024-06-13	605.0000	606.0000	588.0000	588.0000	-2.970%	79,853	+7.823%
2024-06-12	614.0000	614.0000	596.0000	606.0000	+0.498%	204,371	+4.620%
2024-06-11	614.0000	614.0000	598.0000	603.0000	-0.331%	308,446	+5.141%
2024-06-10	609.0000	609.0000	603.0000	605.0000	0.000%	194,957	+4.793%
2024-06-07	610.0000	612.0000	604.0000	605.0000	-0.982%	159,657	+4.793%
2024-06-06	603.0000	611.0000	603.0000	611.0000	+0.328%	157,894	+3.764%
2024-06-05	609.0000	611.0000	606.0000	609.0000	0.000%	118,375	+4.105%
2024-06-04	611.0000	615.0000	606.0000	609.0000	-0.653%	97,780	+4.105%
2024-06-03	625.0000	625.0000	607.0000	613.0000	-1.605%	121,372	+3.426%
2024-05-31	612.0000	623.0000	608.0000	623.0000	+1.964%	433,276	+1.766%
2024-05-30	615.0000	618.0000	611.0000	611.0000	-0.489%	258,509	+3.764%
2024-05-29	619.0000	619.0000	610.0000	614.0000	-1.445%	96,266	+3.257%
2024-05-28	600.0000	627.0000	598.0000	623.0000	+4.355%	174,207	+1.766%
2024-05-24	599.0000	600.0000	590.0000	597.0000	-0.167%	312,697	+6.198%
2024-05-23	590.0000	599.0000	588.0000	598.0000	+1.528%	75,759	+6.020%
2024-05-22	590.0000	598.0000	582.0000	589.0000	-1.008%	114,449	+7.640%
2024-05-21	578.0000	595.0000	578.0000	595.0000	+0.507%	90,427	+6.555%
2024-05-20	585.0000	592.0000	578.0000	592.0000	+2.422%	92,623	+7.095%
2024-05-17	585.0000	585.0000	576.0000	578.0000	-0.687%	71,437	+9.689%
2024-05-16	580.0000	582.0000	574.0000	582.0000	+1.217%	94,421	+8.935%
2024-05-15	581.0000	581.0000	570.0000	575.0000	+0.524%	85,139	+10.261%
2024-05-14	578.0000	578.0000	567.0000	572.0000	+0.175%	48,048	+10.839%
2024-05-13	590.0000	590.0000	571.0000	571.0000	-2.393%	97,058	+11.033%
2024-05-10	590.0000	590.0000	578.0000	585.0000	+0.862%	66,733	+8.376%
2024-05-09	589.0000	589.0000	577.0000	580.0000	-1.695%	57,476	+9.310%
2024-05-08	582.0000	590.0000	581.0000	590.0000	+2.076%	102,216	+7.458%
2024-05-07	578.0000	580.0000	573.0000	578.0000	+0.522%	335,767	+9.689%
2024-05-02	570.0000	575.0000	560.0000	575.0000	+1.770%	211,084	+10.261%
2024-05-01	568.0000	568.0000	561.0000	565.0000	+10,765.385%	56,969	+12.212%
2024-03-22	5.2700	5.3000	5.2000	5.2000	-0.574%	144,083	+12,092.308%
2024-03-21	5.2400	5.3000	5.2000	5.2300	0.000%	96,287	+12,022.371%
2024-03-20	5.2300	5.2600	5.2200	5.2300	0.000%	54,141	+12,022.371%
2024-03-19	5.2000	5.2500	5.2000	5.2300	0.000%	65,810	+12,022.371%
2024-03-18	5.3000	5.3000	5.2200	5.2300	+0.577%	21,972	+12,022.371%
2024-03-15	5.4000	5.4000	5.2000	5.2000	-3.525%	455,625	+12,092.308%
2024-03-14	5.2700	5.3900	5.2700	5.3900	+2.277%	114,905	+11,662.523%
2024-03-13	5.2900	5.2900	5.2000	5.2700	+0.381%	135,260	+11,930.361%
2024-03-12	5.2900	5.2900	5.2200	5.2500	-0.190%	72,417	+11,976.190%
2024-03-11	5.2500	5.2600	5.1900	5.2600	+0.766%	75,400	+11,953.232%
2024-03-08	5.2500	5.2500	5.1700	5.2200	+0.772%	192,282	+12,045.594%
2024-03-07	5.2900	5.2900	5.1600	5.1800	-0.193%	219,429	+12,139.382%
2024-03-06	5.2400	5.2400	5.1800	5.1900	-0.575%	26,724	+12,115.800%
2024-03-05	5.2500	5.2700	5.1900	5.2200	-0.191%	96,762	+12,045.594%
2024-03-04	5.2700	5.2700	5.1800	5.2300	-0.947%	79,260	+12,022.371%
2024-03-01	5.2700	5.2800	5.1600	5.2800	+1.344%	148,679	+11,907.576%
2024-02-29	5.2100	5.2600	5.2100	5.2100	-0.762%	172,136	+12,068.906%
2024-02-28	5.2400	5.3100	5.2300	5.2500	-0.568%	210,396	+11,976.190%
2024-02-27	5.2400	5.3500	5.2200	5.2800	+0.763%	130,001	+11,907.576%
2024-02-26	5.2900	5.3300	5.1700	5.2400	-0.569%	132,032	+11,999.237%
2024-02-23	5.3800	5.3900	5.2300	5.2700	-2.045%	121,926	+11,930.361%
2024-02-22	5.3900	5.4800	5.3800	5.3800	-1.825%	215,752	+11,684.387%
2024-02-21	5.4500	5.5200	5.4300	5.4800	0.000%	164,983	+11,469.343%
2024-02-20	5.4700	5.4800	5.4300	5.4800	+0.735%	160,920	+11,469.343%
2024-02-19	5.3400	5.4400	5.3400	5.4400	+1.115%	364,557	+11,554.412%
2024-02-16	5.2900	5.3900	5.2800	5.3800	+0.561%	45,990	+11,684.387%
2024-02-15	5.3000	5.3500	5.2800	5.3500	+1.326%	68,427	+11,750.467%
2024-02-14	5.3200	5.3800	5.2800	5.2800	-1.308%	135,703	+11,907.576%
2024-02-13	5.3200	5.3800	5.3100	5.3500	+0.564%	61,809	+11,750.467%
2024-02-12	5.2800	5.3800	5.2800	5.3200	0.000%	320,560	+11,817.293%
2024-02-09	5.4400	5.4400	5.2900	5.3200	-1.845%	209,819	+11,817.293%
2024-02-08	5.5400	5.5400	5.4000	5.4200	-1.812%	177,963	+11,597.417%
2024-02-07	5.4300	5.5200	5.3600	5.5200	+1.845%	125,949	+11,385.507%
2024-02-06	5.5400	5.5400	5.4100	5.4200	-1.633%	102,614	+11,597.417%
2024-02-05	5.7300	5.7300	5.4900	5.5100	-3.503%	157,873	+11,406.352%
2024-02-02	5.8500	5.8500	5.7100	5.7100	-0.523%	480,243	+11,003.327%
2024-02-01	5.6800	5.8000	5.6800	5.7400	+1.056%	1,177,115	+10,945.296%
2024-01-31	5.6000	5.7300	5.6000	5.6800	+1.429%	185,076	+11,061.972%
2024-01-30	5.5200	5.6000	5.4900	5.6000	+1.083%	571,037	+11,221.429%
2024-01-29	5.5000	5.5500	5.5000	5.5400	+0.544%	129,265	+11,344.043%
2024-01-26	5.4300	5.5200	5.4000	5.5100	+1.848%	128,132	+11,406.352%
2024-01-25	5.3600	5.4100	5.3600	5.4100	+1.311%	47,991	+11,619.039%
2024-01-24	5.4300	5.4300	5.3200	5.3400	-1.111%	92,088	+11,772.659%
2024-01-23	5.3100	5.4200	5.3100	5.4000	+0.372%	90,564	+11,640.741%
2024-01-22	5.3600	5.4000	5.3600	5.3800	0.000%	48,620	+11,684.387%
2024-01-19	5.4500	5.4700	5.3500	5.3800	-1.284%	96,590	+11,684.387%
2024-01-18	5.3600	5.4700	5.3600	5.4500	+1.490%	81,957	+11,533.028%
2024-01-17	5.3800	5.3900	5.3200	5.3700	-0.556%	130,780	+11,706.331%
2024-01-16	5.3300	5.4000	5.3300	5.4000	+1.313%	75,256	+11,640.741%
2024-01-15	5.2300	5.3300	5.2300	5.3300	+0.947%	87,775	+11,794.934%
2024-01-12	5.3000	5.3000	5.2400	5.2800	+0.763%	75,469	+11,907.576%
2024-01-11	5.2700	5.2800	5.1900	5.2400	-0.569%	68,060	+11,999.237%
2024-01-10	5.2800	5.2900	5.2700	5.2700	0.000%	159,726	+11,930.361%
2024-01-09	5.3100	5.3300	5.2600	5.2700	-1.126%	189,131	+11,930.361%
2024-01-08	5.2800	5.3300	5.2800	5.3300	+0.756%	98,768	+11,794.934%
2024-01-05	5.2100	5.3500	5.1900	5.2900	+1.341%	271,158	+11,884.877%
2024-01-04	5.1500	5.2500	5.1200	5.2200	+0.772%	127,074	+12,045.594%
2024-01-03	5.0800	5.1800	5.0700	5.1800	+1.569%	59,927	+12,139.382%
2024-01-02	5.1200	5.1300	5.1000	5.1000	-0.585%	35,811	+12,331.373%
2023-12-29	5.1300	5.1300	5.1200	5.1300	-0.388%	20,760	+12,258.674%
2023-12-28	5.1300	5.1900	5.1300	5.1500	-0.962%	31,506	+12,210.680%
2023-12-27	5.2000	5.2000	5.2000	5.2000	+0.580%	40,064	+12,092.308%
2023-12-22	5.2400	5.2400	5.1500	5.1700	-0.577%	35,007	+12,163.056%
2023-12-21	5.1100	5.2200	5.1000	5.2000	+1.167%	71,566	+12,092.308%
2023-12-20	5.1400	5.2300	5.1300	5.1400	+1.181%	133,559	+12,234.630%
2023-12-19	5.1800	5.1800	5.0700	5.0800	+0.395%	38,351	+12,380.315%
2023-12-18	5.0900	5.1100	5.0500	5.0600	-0.589%	174,119	+12,429.644%
2023-12-15	5.0700	5.1300	5.0500	5.0900	+0.394%	195,231	+12,355.796%
2023-12-14	4.9000	5.0800	4.9000	5.0700	+4.536%	433,683	+12,404.931%
2023-12-13	4.7650	4.8750	4.7550	4.8500	-0.411%	117,559	+12,972.165%
2023-12-12	4.8400	4.8800	4.8400	4.8700	-0.612%	67,709	+12,918.480%
2023-12-11	4.7700	4.9000	4.7700	4.9000	+0.513%	87,119	+12,838.776%
2023-12-08	4.8200	4.8900	4.8200	4.8750	+0.932%	27,492	+12,905.128%
2023-12-07	4.9000	4.9000	4.8200	4.8300	-0.310%	78,803	+13,026.294%
2023-12-06	4.8350	4.8600	4.8200	4.8450	-0.615%	78,863	+12,985.655%
2023-12-05	4.7500	4.8750	4.7500	4.8750	+0.932%	65,224	+12,905.128%
2023-12-04	4.7500	4.8400	4.7500	4.8300	-0.207%	59,860	+13,026.294%
2023-12-01	4.7750	4.8500	4.7600	4.8400	+1.361%	157,226	+12,999.174%
2023-11-30	4.8500	4.9500	4.7750	4.7750	-2.551%	248,059	+13,177.487%
2023-11-29	4.8500	4.9350	4.8500	4.9000	-0.609%	72,936	+12,838.776%
2023-11-28	5.0000	5.0000	4.9100	4.9300	-0.605%	51,566	+12,760.041%
2023-11-27	4.9800	4.9800	4.9400	4.9600	+0.202%	49,281	+12,682.258%
2023-11-24	4.9500	4.9800	4.9300	4.9500	-0.101%	43,646	+12,708.081%
2023-11-23	4.9300	5.0100	4.9250	4.9550	+0.711%	118,470	+12,695.156%
2023-11-22	5.0000	5.0000	4.9100	4.9200	-0.405%	125,274	+12,786.179%
2023-11-21	5.0400	5.0400	4.9350	4.9400	0.000%	206,779	+12,734.008%
2023-11-20	4.9200	5.0000	4.9200	4.9400	-0.403%	69,433	+12,734.008%
2023-11-17	4.9300	4.9600	4.9150	4.9600	+0.507%	82,012	+12,682.258%
2023-11-16	5.0000	5.0100	4.9150	4.9350	-1.497%	60,494	+12,747.011%
2023-11-15	4.9000	5.1300	4.9000	5.0100	-0.595%	656,928	+12,554.691%
2023-11-14	4.9000	5.0400	4.9000	5.0400	+0.800%	274,149	+12,479.365%
2023-11-13	4.9000	5.0200	4.9000	5.0000	+0.604%	36,591	+12,580.000%
2023-11-10	5.0200	5.0900	4.9450	4.9700	-2.740%	92,429	+12,656.539%
2023-11-09	5.0400	5.1500	5.0400	5.1100	-0.195%	86,760	+12,307.045%
2023-11-08	5.0000	5.1600	5.0000	5.1200	+1.186%	195,590	+12,282.813%
2023-11-07	5.0300	5.1300	5.0300	5.0600	-0.589%	147,219	+12,429.644%
2023-11-06	5.0100	5.0900	5.0100	5.0900	-0.586%	66,860	+12,355.796%
2023-11-03	5.0500	5.1900	5.0400	5.1200	+1.789%	99,502	+12,282.813%
2023-11-02	4.9500	5.1100	4.9500	5.0300	+2.132%	185,103	+12,504.374%
2023-11-01	4.8900	4.9400	4.8700	4.9250	+0.203%	75,418	+12,773.096%
2023-10-31	4.9250	4.9950	4.8750	4.9150	-0.707%	161,711	+12,799.288%
2023-10-30	4.9500	5.0200	4.8950	4.9500	+0.304%	106,614	+12,708.081%
2023-10-27	5.0000	5.0000	4.9350	4.9350	-1.201%	96,454	+12,747.011%
2023-10-26	5.1000	5.1000	4.9850	4.9950	-2.059%	805,705	+12,592.693%
2023-10-25	5.1300	5.1300	5.0800	5.1000	-0.585%	279,764	+12,331.373%
2023-10-24	5.0700	5.1300	5.0600	5.1300	+1.383%	114,785	+12,258.674%
2023-10-23	5.0500	5.0600	5.0000	5.0600	+0.596%	269,016	+12,429.644%
2023-10-20	4.8800	5.0300	4.8800	5.0300	+1.207%	1,370,102	+12,504.374%
2023-10-19	5.0500	5.0500	4.9400	4.9700	+0.303%	103,985	+12,656.539%
2023-10-18	4.9900	4.9900	4.9400	4.9550	-0.402%	106,670	+12,695.156%
2023-10-17	4.9200	4.9750	4.9200	4.9750	+0.913%	73,415	+12,643.719%
2023-10-16	4.9200	4.9350	4.8900	4.9300	+0.203%	242,977	+12,760.041%
2023-10-13	4.8650	4.9200	4.8550	4.9200	-0.203%	216,833	+12,786.179%
2023-10-12	4.9700	4.9850	4.9100	4.9300	+0.612%	66,466	+12,760.041%
2023-10-11	4.9350	4.9350	4.8900	4.9000	0.000%	293,234	+12,838.776%
2023-10-10	4.9050	4.9200	4.8800	4.9000	+0.616%	304,513	+12,838.776%
2023-10-09	4.8850	4.9150	4.8600	4.8700	-0.815%	122,330	+12,918.480%
2023-10-06	4.9750	4.9750	4.8900	4.9100	-0.808%	176,817	+12,812.424%
2023-10-05	5.0000	5.0000	4.9500	4.9500	-0.202%	149,270	+12,708.081%
2023-10-04	5.0400	5.0400	4.9400	4.9600	+0.202%	97,712	+12,682.258%
2023-10-03	4.9300	4.9900	4.9300	4.9500	-0.202%	116,487	+12,708.081%
2023-10-02	5.0200	5.0300	4.9500	4.9600	+1.018%	216,211	+12,682.258%
2023-09-29	4.8750	4.9250	4.8750	4.9100	+1.029%	168,712	+12,812.424%
2023-09-28	4.8000	4.8800	4.8000	4.8600	-0.205%	320,447	+12,945.267%
2023-09-27	4.8000	4.9200	4.8000	4.8700	+0.206%	60,596	+12,918.480%
2023-09-26	4.9800	4.9800	4.8250	4.8600	+0.206%	49,598	+12,945.267%
2023-09-25	4.9050	4.9100	4.8200	4.8500	-1.222%	117,410	+12,972.165%
2023-09-22	4.9300	4.9550	4.9000	4.9100	-2.191%	98,924	+12,812.424%
2023-09-21	4.9500	5.0200	4.9150	5.0200	+1.210%	45,318	+12,529.482%
2023-09-20	4.9450	4.9600	4.8750	4.9600	+2.268%	124,707	+12,682.258%
2023-09-19	4.9100	4.9100	4.8500	4.8500	-0.411%	26,457	+12,972.165%
2023-09-18	4.9150	4.9150	4.8350	4.8700	+0.516%	39,802	+12,918.480%
2023-09-15	4.9200	4.9200	4.8350	4.8450	-1.223%	259,341	+12,985.655%
2023-09-14	4.9050	4.9050	4.8500	4.9050	+0.307%	154,199	+12,825.586%
2023-09-13	4.8500	4.9450	4.8500	4.8900	-2.004%	110,973	+12,865.235%
2023-09-12	4.9450	4.9900	4.9300	4.9900	+2.359%	73,854	+12,605.411%
2023-09-11	4.8000	4.8750	4.8000	4.8750	-0.205%	360,832	+12,905.128%
2023-09-08	4.8650	4.9150	4.8650	4.8850	-1.512%	101,338	+12,878.506%
2023-09-07	4.8700	4.9750	4.8700	4.9600	+2.479%	93,279	+12,682.258%
2023-09-06	4.8200	4.8550	4.8200	4.8400	0.000%	162,932	+12,999.174%
2023-09-05	4.8350	4.8550	4.8000	4.8400	+0.415%	87,770	+12,999.174%
2023-09-04	4.8800	4.8850	4.8200	4.8200	-0.925%	59,233	+13,053.527%
2023-09-01	4.9000	4.9000	4.8500	4.8650	-0.205%	79,064	+12,931.860%
2023-08-31	4.9500	4.9500	4.8350	4.8750	-0.102%	284,234	+12,905.128%
2023-08-30	4.9100	4.9100	4.8450	4.8800	+0.412%	152,380	+12,891.803%
2023-08-29	4.9200	4.9300	4.8250	4.8600	-0.512%	111,810	+12,945.267%
2023-08-25	4.8750	4.8850	4.8000	4.8850	+1.244%	63,100	+12,878.506%
2023-08-24	4.9050	4.9050	4.8250	4.8250	-0.207%	70,537	+13,039.896%
2023-08-23	4.7950	4.8350	4.7450	4.8350	+1.469%	69,704	+13,012.720%
2023-08-22	4.8450	4.8450	4.7250	4.7650	+0.847%	37,868	+13,205.352%
2023-08-21	4.8950	4.8950	4.7200	4.7250	-2.376%	74,148	+13,317.989%
2023-08-18	4.8300	4.8750	4.8000	4.8400	-0.103%	80,794	+12,999.174%
2023-08-17	4.8700	4.8700	4.8000	4.8450	-0.103%	87,172	+12,985.655%
2023-08-15	4.9000	4.9000	4.8300	4.8500	-0.513%	88,402	+12,972.165%
2023-08-14	4.8950	4.8950	4.8100	4.8750	-0.205%	106,485	+12,905.128%
2023-08-11	4.8500	4.8950	4.8150	4.8850	-0.102%	76,445	+12,878.506%
2023-08-10	4.8850	4.8900	4.8150	4.8900	-0.509%	59,564	+12,865.235%
2023-08-09	5.0200	5.0200	4.8650	4.9150	-0.707%	33,359	+12,799.288%
2023-08-08	4.9100	4.9500	4.8800	4.9500	+1.020%	69,966	+12,708.081%
2023-08-07	4.9250	4.9650	4.8550	4.9000	-0.910%	53,551	+12,838.776%
2023-08-04	4.9500	4.9600	4.8600	4.9450	-0.503%	60,824	+12,721.031%
2023-08-03	4.8700	4.9700	4.8650	4.9700	+2.369%	149,038	+12,656.539%
2023-08-02	4.9200	4.9200	4.7800	4.8550	+0.518%	109,253	+12,958.702%
2023-08-01	4.8500	4.8700	4.7800	4.8300	-0.617%	580,659	+13,026.294%
2023-07-28	4.8450	4.8850	4.8400	4.8600	-0.410%	48,033	+12,945.267%
2023-07-27	4.8950	4.9000	4.8700	4.8800	+0.205%	51,961	+12,891.803%
2023-07-26	4.8950	4.8950	4.8650	4.8700	+0.206%	84,639	+12,918.480%
2023-07-25	4.8050	4.8850	4.8000	4.8600	+1.674%	99,711	+12,945.267%
2023-07-24	4.8000	4.8000	4.7600	4.7800	-0.104%	69,479	+13,163.598%
2023-07-21	4.8950	4.8950	4.7750	4.7850	-1.947%	85,928	+13,149.739%
2023-07-20	4.8350	4.9300	4.8300	4.8800	+1.035%	71,865	+12,891.803%
2023-07-19	4.7350	4.8300	4.6950	4.8300	+3.426%	264,153	+13,026.294%
2023-07-18	4.6900	4.7050	4.6600	4.6700	+0.322%	210,840	+13,476.017%
2023-07-17	4.6100	4.6550	4.5800	4.6550	+1.306%	152,186	+13,519.764%
2023-07-14	4.6300	4.6400	4.5950	4.5950	-0.649%	44,350	+13,697.606%
2023-07-13	4.6350	4.6550	4.6200	4.6250	+0.543%	89,605	+13,608.108%
2023-07-12	4.6000	4.6200	4.5400	4.6000	+1.099%	203,786	+13,682.609%
2023-07-11	4.5450	4.5750	4.5400	4.5500	0.000%	209,510	+13,834.066%
2023-07-10	4.6500	4.6500	4.5450	4.5500	-0.110%	164,375	+13,834.066%
2023-07-07	4.5500	4.6100	4.5350	4.5550	-0.871%	170,546	+13,818.771%
2023-07-06	4.6200	4.6750	4.5950	4.5950	-1.395%	134,658	+13,697.606%
2023-07-05	4.6300	4.6700	4.6300	4.6600	+0.215%	43,250	+13,505.150%
2023-07-04	4.6500	4.6900	4.6000	4.6500	+0.324%	151,522	+13,534.409%
2023-07-03	4.6650	4.6650	4.6150	4.6350	-1.383%	289,785	+13,578.533%
2023-06-30	4.6150	4.7000	4.6150	4.7000	+1.184%	100,173	+13,389.362%
2023-06-29	4.6600	4.6650	4.6050	4.6450	+0.541%	115,517	+13,549.085%
2023-06-28	4.5100	4.6400	4.4600	4.6200	+2.326%	272,954	+13,622.944%
2023-06-27	4.6050	4.6100	4.5150	4.5150	-1.311%	333,887	+13,942.082%
2023-06-26	4.6650	4.6650	4.5750	4.5750	-2.556%	132,546	+13,757.923%
2023-06-23	4.7350	4.7350	4.6250	4.6950	-0.635%	143,514	+13,403.727%
2023-06-22	4.7350	4.8000	4.7000	4.7250	-0.735%	182,885	+13,317.989%
2023-06-21	4.7550	4.7650	4.7400	4.7600	-0.730%	66,611	+13,219.328%
2023-06-20	4.7800	4.8250	4.7400	4.7950	+0.630%	125,448	+13,122.106%
2023-06-19	4.8300	4.8450	4.7600	4.7650	-0.418%	171,155	+13,205.352%
2023-06-16	4.8700	4.8750	4.7850	4.7850	-1.745%	266,692	+13,149.739%
2023-06-15	4.9050	4.9050	4.8700	4.8700	-0.612%	69,016	+12,918.480%
2023-06-14	4.9500	4.9500	4.8850	4.9000	0.000%	128,911	+12,838.776%
2023-06-13	4.8000	4.9250	4.7850	4.9000	+0.927%	196,381	+12,838.776%
2023-06-12	4.9500	4.9500	4.8500	4.8550	-2.314%	150,784	+12,958.702%
2023-06-09	5.0300	5.0900	4.9700	4.9700	-2.165%	129,138	+12,656.539%
2023-06-08	5.1200	5.1500	5.0800	5.0800	-1.550%	139,229	+12,380.315%
2023-06-07	5.1300	5.1600	5.1300	5.1600	-0.193%	66,216	+12,186.822%
2023-06-06	5.1900	5.1900	5.1400	5.1700	+0.388%	38,198	+12,163.056%
2023-06-05	5.1000	5.1600	5.0900	5.1500	+1.578%	58,605	+12,210.680%
2023-06-02	5.0800	5.1100	5.0200	5.0700	+0.198%	72,490	+12,404.931%
2023-06-01	5.0600	5.1200	5.0600	5.0600	+0.198%	46,558	+12,429.644%
2023-05-31	5.1000	5.1000	5.0200	5.0500	-0.591%	383,400	+12,454.455%
2023-05-30	5.2000	5.2000	5.0500	5.0800	-0.392%	107,835	+12,380.315%
2023-05-26	5.1500	5.1900	5.0600	5.1000	-1.163%	96,302	+12,331.373%
2023-05-25	5.2200	5.2200	5.1000	5.1600	+0.194%	74,461	+12,186.822%
2023-05-24	5.2000	5.2000	5.0900	5.1500	-0.387%	124,569	+12,210.680%
2023-05-23	5.2000	5.2200	5.1600	5.1700	-0.193%	105,202	+12,163.056%
2023-05-22	5.2100	5.2100	5.1300	5.1800	-0.385%	130,141	+12,139.382%
2023-05-19	5.1500	5.2100	5.1500	5.2000	+0.386%	86,197	+12,092.308%
2023-05-18	5.1600	5.1800	5.1500	5.1800	+0.193%	68,015	+12,139.382%
2023-05-17	5.1300	5.1800	5.1300	5.1700	0.000%	63,468	+12,163.056%
2023-05-16	5.1700	5.1700	5.1400	5.1700	0.000%	89,206	+12,163.056%
2023-05-15	5.1500	5.1700	5.1400	5.1700	+1.174%	123,062	+12,163.056%
2023-05-12	5.1000	5.1400	5.1000	5.1100	-0.584%	79,964	+12,307.045%
2023-05-11	5.1000	5.2100	5.1000	5.1400	-1.721%	107,431	+12,234.630%
2023-05-10	5.3000	5.3000	5.2200	5.2300	-1.321%	119,829	+12,022.371%
2023-05-09	5.2200	5.3000	5.2200	5.3000	+0.760%	84,427	+11,862.264%
2023-05-05	5.2700	5.2900	5.2200	5.2600	-0.379%	200,993	+11,953.232%
2023-05-04	5.1800	5.2800	5.1800	5.2800	+1.538%	98,541	+11,907.576%
2023-05-03	5.1800	5.2500	5.1600	5.2000	+0.971%	100,622	+12,092.308%
2023-05-02	5.1000	5.1800	5.0600	5.1500	+2.386%	69,344	+12,210.680%
2023-04-28	5.0100	5.1000	5.0100	5.0300	-0.396%	84,306	+12,504.374%
2023-04-27	5.0800	5.0900	5.0500	5.0500	-0.394%	78,234	+12,454.455%
2023-04-26	5.0900	5.1200	5.0600	5.0700	+0.198%	139,287	+12,404.931%
2023-04-25	5.0500	5.0900	5.0400	5.0600	+0.198%	190,243	+12,429.644%
2023-04-24	5.1700	5.1700	5.0500	5.0500	-0.394%	113,674	+12,454.455%
2023-04-21	5.0900	5.1100	5.0500	5.0700	+0.396%	127,449	+12,404.931%
2023-04-20	5.0300	5.0700	5.0200	5.0500	+0.598%	74,812	+12,454.455%
2023-04-19	4.9700	5.0200	4.9300	5.0200	+0.803%	102,117	+12,529.482%
2023-04-18	5.0300	5.0300	4.9250	4.9800	-1.386%	190,448	+12,630.924%
2023-04-17	5.0400	5.0600	5.0200	5.0500	-0.394%	165,230	+12,454.455%
2023-04-14	4.9500	5.0900	4.9500	5.0700	+0.396%	55,732	+12,404.931%
2023-04-13	5.1000	5.1100	5.0300	5.0500	-0.394%	158,852	+12,454.455%
2023-04-12	5.0900	5.0900	5.0400	5.0700	-0.197%	81,656	+12,404.931%
2023-04-11	5.0900	5.1400	5.0800	5.0800	+0.197%	173,203	+12,380.315%
2023-04-06	5.0200	5.0700	4.9550	5.0700	+1.910%	96,779	+12,404.931%
2023-04-05	5.0000	5.0100	4.9450	4.9750	-0.896%	85,284	+12,643.719%
2023-04-04	5.0100	5.0900	5.0100	5.0200	+0.400%	103,977	+12,529.482%
2023-04-03	5.0100	5.0200	4.9650	5.0000	-0.794%	142,764	+12,580.000%
2023-03-31	5.0700	5.1500	4.9900	5.0400	+0.599%	214,337	+12,479.365%
2023-03-30	5.0700	5.1100	4.9900	5.0100	-0.792%	195,527	+12,554.691%
2023-03-29	5.1200	5.1200	4.9650	5.0500	-0.786%	275,045	+12,454.455%
2023-03-28	5.3000	5.3900	5.0700	5.0900	-6.089%	177,755	+12,355.796%
2023-03-27	5.4600	5.4600	5.3600	5.4200	-0.184%	707,347	+11,597.417%
2023-03-24	5.4000	5.4900	5.4000	5.4300	-0.549%	118,142	+11,575.875%
2023-03-23	5.3000	5.4600	5.3000	5.4600	+0.368%	56,914	+11,511.722%
2023-03-22	5.4100	5.4400	5.3600	5.4400	+1.304%	83,070	+11,554.412%
2023-03-21	5.4200	5.4400	5.3500	5.3700	-0.371%	57,710	+11,706.331%
2023-03-20	5.5400	5.5400	5.3700	5.3900	-1.282%	166,184	+11,662.523%
2023-03-17	5.4500	5.5500	5.3600	5.4600	+0.552%	333,197	+11,511.722%
2023-03-16	5.2500	5.4300	5.2400	5.4300	+3.626%	118,551	+11,575.875%
2023-03-15	5.2700	5.2700	5.1500	5.2400	-0.569%	127,972	+11,999.237%
2023-03-14	5.2500	5.2900	5.1900	5.2700	+1.346%	177,088	+11,930.361%
2023-03-13	5.3000	5.3000	5.1700	5.2000	-0.952%	116,730	+12,092.308%
2023-03-10	5.2500	5.3300	5.2400	5.2500	-0.943%	196,998	+11,976.190%
2023-03-09	5.3800	5.3800	5.2800	5.3000	-1.670%	118,823	+11,862.264%
2023-03-08	5.3800	5.4000	5.3600	5.3900	0.000%	118,375	+11,662.523%
2023-03-07	5.4500	5.4500	5.3700	5.3900	+0.186%	174,546	+11,662.523%
2023-03-06	5.4700	5.4900	5.3800	5.3800	-1.645%	313,539	+11,684.387%
2023-03-03	5.4700	5.5100	5.4500	5.4700	-0.364%	69,271	+11,490.494%
2023-03-02	5.5000	5.5700	5.4800	5.4900	-0.182%	302,042	+11,448.270%
2023-03-01	5.5700	5.5700	5.5000	5.5000	-1.079%	91,338	+11,427.273%
2023-02-28	5.6100	5.6100	5.4900	5.5600	-0.891%	180,110	+11,302.878%
2023-02-27	5.5100	5.6400	5.5100	5.6100	+1.447%	60,140	+11,201.248%
2023-02-24	5.5200	5.5400	5.5000	5.5300	+0.545%	32,790	+11,364.738%
2023-02-23	5.4800	5.5600	5.4800	5.5000	-0.362%	70,688	+11,427.273%
2023-02-22	5.4600	5.5400	5.4300	5.5200	-0.181%	97,010	+11,385.507%
2023-02-21	5.5100	5.5700	5.4900	5.5300	+0.545%	96,891	+11,364.738%
2023-02-20	5.4400	5.5100	5.4200	5.5000	+1.103%	51,284	+11,427.273%
2023-02-17	5.4300	5.4600	5.3500	5.4400	-0.183%	73,258	+11,554.412%
2023-02-16	5.4500	5.4700	5.4200	5.4500	-0.183%	157,128	+11,533.028%
2023-02-15	5.4400	5.4600	5.4000	5.4600	+0.552%	172,936	+11,511.722%
2023-02-14	5.5500	5.5800	5.4300	5.4300	-1.808%	162,313	+11,575.875%
2023-02-13	5.5000	5.5800	5.4800	5.5300	+0.545%	38,802	+11,364.738%
2023-02-10	5.5300	5.5400	5.4500	5.5000	-0.362%	78,278	+11,427.273%
2023-02-09	5.5200	5.5600	5.4800	5.5200	0.000%	42,035	+11,385.507%
2023-02-08	5.4000	5.5700	5.4000	5.5200	+1.657%	94,135	+11,385.507%
2023-02-07	5.5400	5.5700	5.4200	5.4300	-1.808%	86,632	+11,575.875%
2023-02-06	5.4800	5.5800	5.4700	5.5300	+1.097%	87,147	+11,364.738%
2023-02-03	5.5300	5.5500	5.4600	5.4700	-1.441%	94,888	+11,490.494%
2023-02-02	5.4100	5.5700	5.3500	5.5500	+2.399%	139,571	+11,323.423%
2023-02-01	5.5200	5.6500	5.4200	5.4200	-1.455%	191,367	+11,597.417%
2023-01-31	5.2700	5.5500	5.2700	5.5000	+4.364%	369,205	+11,427.273%
2023-01-30	5.2100	5.2700	5.2100	5.2700	+0.573%	81,949	+11,930.361%
2023-01-27	5.2100	5.2400	5.1900	5.2400	+0.576%	71,712	+11,999.237%
2023-01-26	5.2100	5.2900	5.2100	5.2100	-0.382%	145,903	+12,068.906%
2023-01-25	5.2900	5.2900	5.2000	5.2300	-1.134%	46,746	+12,022.371%
2023-01-24	5.2700	5.4000	5.2500	5.2900	+0.380%	132,208	+11,884.877%
2023-01-23	5.2800	5.3000	5.2600	5.2700	-0.753%	50,284	+11,930.361%
2023-01-20	5.3400	5.3400	5.2600	5.3100	0.000%	135,774	+11,839.736%
2023-01-19	5.3600	5.3700	5.3000	5.3100	-0.748%	67,604	+11,839.736%
2023-01-18	5.3800	5.4200	5.3500	5.3500	-1.292%	93,986	+11,750.467%
2023-01-17	5.3200	5.4400	5.3200	5.4200	-0.550%	112,002	+11,597.417%
2023-01-16	5.3700	5.5000	5.3700	5.4500	-0.547%	56,639	+11,533.028%
2023-01-13	5.4500	5.5500	5.4500	5.4800	-0.544%	91,322	+11,469.343%
2023-01-12	5.4700	5.5100	5.4300	5.5100	+0.916%	156,108	+11,406.352%
2023-01-11	5.4000	5.5000	5.3600	5.4600	+1.866%	103,763	+11,511.722%
2023-01-10	5.4000	5.4200	5.3600	5.3600	-0.557%	134,157	+11,728.358%
2023-01-09	5.3600	5.5100	5.3600	5.3900	-0.554%	267,401	+11,662.523%
2023-01-06	5.5300	5.5300	5.4200	5.4200	-1.095%	110,435	+11,597.417%
2023-01-05	5.4000	5.5300	5.4000	5.4800	0.000%	117,583	+11,469.343%
2023-01-04	5.4200	5.4900	5.4100	5.4800	+1.294%	226,342	+11,469.343%

.dark-mode .ZYRDBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZYRDBl{ color: #333333; background-color: white; border: 2px solid #333333; }BAGBARR (A.G.) PLCstock LSE

BAG
BARR (A.G.) PLC
stock LSE