AG Barr

BAG
🏛️ uk →
678.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 518.00 524.00 511.00 518.00 0.0M
2021-12-30 517.65 520.00 512.00 520.00 0.0M
2021-12-29 515.00 527.00 515.00 521.00 0.0M
2021-12-24 518.40 520.00 512.42 520.00 0.0M
2021-12-23 532.40 532.40 517.00 520.00 0.0M
2021-12-22 531.35 531.35 515.00 526.00 0.0M
2021-12-21 523.67 537.00 523.00 529.00 0.1M
2021-12-20 541.00 541.00 511.00 529.00 0.1M
2021-12-17 513.60 533.72 511.00 523.00 0.1M
2021-12-16 512.67 524.00 508.00 520.00 0.0M
2021-12-15 533.00 533.00 506.00 516.00 0.1M
2021-12-14 514.00 526.51 513.25 516.00 0.0M
2021-12-13 534.15 534.55 516.20 525.00 0.1M
2021-12-10 529.00 534.00 521.00 528.00 0.0M
2021-12-09 519.49 535.58 519.49 525.00 0.0M
2021-12-08 535.02 535.12 522.00 528.00 0.4M
2021-12-07 535.20 538.56 519.60 529.00 0.1M
2021-12-06 529.20 529.75 520.00 523.00 0.1M
2021-12-03 538.42 538.42 514.00 520.00 0.2M
2021-12-02 520.00 535.00 520.00 534.00 0.3M
2021-12-01 540.00 540.00 517.10 523.00 0.4M
2021-11-30 512.00 542.00 508.50 528.00 0.5M
2021-11-29 484.00 529.00 483.50 529.00 0.6M
2021-11-26 487.50 487.50 465.53 468.00 0.0M
2021-11-25 473.64 480.50 467.50 474.50 0.2M
2021-11-24 470.00 478.00 465.40 466.00 0.1M
2021-11-23 484.50 484.50 462.50 472.00 0.1M
2021-11-22 480.00 489.00 469.50 473.00 0.1M
2021-11-19 497.50 497.50 476.50 479.00 0.1M
2021-11-18 489.64 491.00 480.50 487.00 0.0M
2021-11-17 480.00 500.00 480.00 484.50 0.1M
2021-11-16 485.63 497.74 480.50 493.00 0.1M
2021-11-15 500.00 500.00 485.18 491.50 0.1M
2021-11-12 505.00 505.00 489.50 491.50 0.0M
2021-11-11 501.36 504.00 487.00 497.00 0.1M
2021-11-10 491.90 500.00 490.48 496.00 0.4M
2021-11-09 483.96 499.50 482.31 493.00 0.8M
2021-11-08 493.00 499.06 485.50 492.50 0.6M
2021-11-05 485.89 498.00 481.00 494.00 1.2M
2021-11-04 487.82 502.03 480.50 489.00 0.0M
2021-11-03 504.00 504.00 479.00 490.00 0.1M
2021-11-02 502.00 505.00 494.00 496.50 0.1M
2021-11-01 502.26 504.00 491.50 498.00 0.0M
2021-10-29 502.78 508.80 495.00 496.50 0.1M
2021-10-28 509.00 509.00 498.00 498.00 0.0M
2021-10-27 508.60 510.00 502.00 509.00 0.1M
2021-10-26 512.27 518.12 508.00 510.00 0.0M
2021-10-25 515.00 520.00 508.00 511.00 0.0M
2021-10-22 526.96 526.96 511.00 511.00 0.1M
2021-10-21 528.00 528.00 509.00 516.00 0.0M
2021-10-20 515.62 523.00 511.00 520.00 0.1M
2021-10-19 525.43 530.00 516.00 516.00 0.1M
2021-10-18 536.85 538.00 516.00 520.00 0.1M
2021-10-15 521.45 529.00 512.10 529.00 0.1M
2021-10-14 516.00 516.00 504.34 512.00 0.0M
2021-10-13 513.08 515.00 497.00 511.00 0.1M
2021-10-12 514.00 516.00 498.00 504.00 0.0M
2021-10-11 523.10 523.10 498.89 500.00 0.0M
2021-10-08 507.00 518.00 500.00 500.00 0.0M
2021-10-07 531.77 531.77 503.76 506.00 0.2M
2021-10-06 524.96 524.96 520.06 523.00 0.1M
2021-10-05 523.98 523.98 520.06 523.98 0.1M
2021-10-04 521.04 532.81 512.21 520.06 0.1M
2021-10-01 518.60 526.53 500.43 519.08 0.1M
2021-09-30 520.13 523.98 507.30 507.30 0.1M
2021-09-29 518.09 524.96 515.15 518.09 0.1M
2021-09-28 535.65 542.63 511.23 511.23 0.1M
2021-09-27 523.73 543.61 515.15 528.89 0.0M
2021-09-24 534.78 540.66 518.83 519.08 0.0M
2021-09-23 534.73 538.70 524.96 524.96 0.0M
2021-09-22 535.76 535.76 510.29 522.02 0.3M
2021-09-21 509.27 524.96 506.32 515.15 0.0M
2021-09-20 537.72 537.72 506.32 510.24 0.1M
2021-09-17 530.85 535.76 518.09 529.87 0.1M
2021-09-16 511.86 531.83 508.28 524.96 0.1M
2021-09-15 518.49 526.35 509.00 523.00 0.1M
2021-09-14 534.78 534.78 516.67 519.08 0.1M
2021-09-13 527.47 541.64 527.47 534.78 0.1M
2021-09-10 543.70 550.48 524.96 532.81 0.0M
2021-09-09 541.99 543.61 534.78 536.74 0.0M
2021-09-08 540.66 553.42 540.66 542.63 0.0M
2021-09-07 566.17 568.14 547.53 547.53 0.2M
2021-09-06 569.12 569.12 548.51 551.46 0.0M
2021-09-03 551.15 564.21 549.49 554.40 0.1M
2021-09-02 547.53 555.38 545.57 549.49 0.1M
2021-09-01 559.31 560.29 538.99 547.53 0.0M
2021-08-31 547.53 555.38 542.97 546.55 0.1M
2021-08-27 539.68 548.51 539.09 545.57 0.1M
2021-08-26 526.93 543.61 523.00 539.68 0.0M
2021-08-25 560.29 560.29 535.76 539.68 0.0M
2021-08-24 541.25 555.38 528.89 553.42 0.0M
2021-08-23 554.40 556.36 543.61 548.51 0.0M
2021-08-20 549.49 567.16 544.59 550.48 0.1M
2021-08-19 556.36 561.27 548.51 556.36 0.0M
2021-08-18 578.93 578.93 561.27 563.23 0.1M
2021-08-17 565.19 574.02 562.25 564.21 0.0M
2021-08-16 571.79 572.36 560.29 565.19 0.3M
2021-08-13 569.12 576.97 560.29 570.10 0.2M
2021-08-12 548.32 573.04 531.83 564.21 0.3M
2021-08-11 554.40 554.40 535.31 549.49 0.1M
2021-08-10 535.76 555.07 535.76 544.59 0.0M
2021-08-09 557.34 557.34 537.72 543.61 0.1M
2021-08-06 559.31 559.31 546.70 548.51 0.0M
2021-08-05 554.40 562.25 551.46 552.44 0.1M
2021-08-04 556.36 566.17 553.32 554.40 0.0M
2021-08-03 564.21 565.19 549.49 554.40 0.1M
2021-08-02 555.38 568.65 552.44 555.38 0.1M
2021-07-30 566.17 575.99 556.36 564.21 0.0M
2021-07-29 562.66 576.97 557.34 562.25 0.2M
2021-07-28 566.17 574.02 557.54 561.27 0.1M
2021-07-27 555.38 571.08 554.40 571.08 0.1M
2021-07-26 566.17 566.17 551.64 559.31 0.1M
2021-07-23 559.31 565.19 550.39 557.34 0.1M
2021-07-22 555.92 562.25 538.70 557.34 0.2M
2021-07-21 522.02 548.51 522.02 543.61 0.2M
2021-07-20 530.85 533.79 518.09 533.79 0.1M
2021-07-19 519.08 521.04 514.17 517.11 0.1M
2021-07-16 521.01 524.96 518.09 520.06 0.1M
2021-07-15 534.78 534.78 518.09 520.06 0.1M
2021-07-14 536.74 536.74 518.09 518.09 0.1M
2021-07-13 530.63 536.74 525.16 536.74 0.4M
2021-07-12 517.11 531.83 517.11 529.87 0.4M
2021-07-09 527.91 527.91 510.24 520.06 0.3M
2021-07-08 523.98 527.91 515.08 515.15 0.1M
2021-07-07 489.15 515.15 489.15 515.15 0.1M
2021-07-06 502.32 519.08 496.51 503.38 0.1M
2021-07-05 498.47 513.19 498.47 508.28 0.0M
2021-07-02 509.26 517.11 500.43 505.34 0.1M
2021-07-01 520.98 520.98 497.49 506.32 0.1M
2021-06-30 515.73 519.08 508.28 508.28 0.1M
2021-06-29 527.61 528.89 510.24 510.24 0.2M
2021-06-28 492.58 524.96 492.58 520.06 0.3M
2021-06-25 506.32 509.26 494.45 509.26 0.1M
2021-06-24 498.01 514.17 485.71 495.53 0.1M
2021-06-23 505.34 508.28 500.43 503.38 0.1M
2021-06-22 500.43 504.36 489.62 504.36 0.1M
2021-06-21 521.16 527.17 483.75 499.45 0.1M
2021-06-18 529.87 529.87 494.54 494.54 0.1M
2021-06-17 499.45 527.91 499.45 520.06 0.1M
2021-06-16 517.11 521.04 510.24 516.13 0.2M
2021-06-15 519.08 523.98 513.98 516.13 0.3M
2021-06-14 517.11 526.93 514.17 514.17 0.0M
2021-06-11 534.78 534.78 515.51 522.02 0.1M
2021-06-10 515.15 532.81 515.15 526.93 0.1M
2021-06-09 516.13 536.74 516.13 519.08 0.2M
2021-06-08 516.40 535.76 513.19 529.87 0.2M
2021-06-07 530.39 533.79 513.19 522.02 0.1M
2021-06-04 538.70 538.70 522.02 522.02 0.1M
2021-06-03 539.68 539.68 522.02 523.98 0.1M
2021-06-02 508.28 538.70 508.28 538.70 0.0M
2021-06-01 529.87 529.87 517.11 524.96 0.1M
2021-05-28 521.35 527.91 504.36 512.21 0.1M
2021-05-27 528.89 528.89 512.52 520.06 0.3M
2021-05-26 522.02 522.02 505.43 519.08 0.1M
2021-05-25 531.83 531.83 506.32 510.24 0.1M
2021-05-24 515.15 526.93 515.15 518.09 0.2M
2021-05-21 524.98 533.79 522.02 530.85 0.1M
2021-05-20 523.98 539.68 523.98 532.81 0.1M
2021-05-19 520.06 531.83 516.13 531.83 0.2M
2021-05-18 529.87 529.87 509.26 513.19 0.1M
2021-05-17 506.71 521.54 506.71 519.08 0.1M
2021-05-14 505.78 518.09 505.78 515.15 0.3M
2021-05-13 506.32 512.21 496.51 512.21 0.0M
2021-05-12 514.17 514.17 504.36 505.34 0.2M
2021-05-11 538.60 539.68 510.24 510.24 0.1M
2021-05-10 524.96 531.83 510.98 524.96 0.1M
2021-05-07 503.69 523.98 503.69 519.08 0.2M
2021-05-06 501.07 509.26 501.07 509.26 0.6M
2021-05-05 508.28 512.21 496.51 501.41 0.1M
2021-05-04 490.13 515.15 490.13 509.26 0.2M
2021-04-30 494.01 503.38 487.68 498.47 0.0M
2021-04-29 498.84 502.39 486.20 495.53 0.0M
2021-04-28 493.56 503.38 493.56 502.39 0.0M
2021-04-27 494.54 513.19 493.56 493.56 0.0M
2021-04-26 513.83 513.83 504.36 505.34 0.0M
2021-04-23 510.35 515.15 496.51 506.32 0.0M
2021-04-22 514.17 515.15 506.32 510.24 0.1M
2021-04-21 517.11 517.11 509.63 510.24 0.1M
2021-04-20 523.00 523.00 502.95 509.26 0.1M
2021-04-19 502.79 520.06 502.79 513.19 0.1M
2021-04-16 511.23 513.19 505.55 513.19 0.1M
2021-04-15 508.28 510.24 495.11 505.34 0.1M
2021-04-14 494.70 511.23 490.86 497.49 0.0M
2021-04-13 498.47 502.39 492.58 501.41 0.1M
2021-04-12 492.14 504.26 488.66 495.53 0.1M
2021-04-09 495.02 507.30 491.60 499.45 0.2M
2021-04-08 505.29 505.29 490.62 497.49 0.0M
2021-04-07 501.41 501.41 484.24 492.58 0.1M
2021-04-06 485.71 496.51 485.71 492.58 0.1M
2021-04-01 501.27 502.39 479.83 485.71 0.1M
2021-03-31 476.88 494.54 476.88 481.79 0.2M
2021-03-30 506.96 510.24 476.88 476.88 0.1M
2021-03-29 485.21 517.11 485.21 511.23 0.2M
2021-03-26 499.45 500.43 480.81 494.54 0.1M
2021-03-25 492.58 495.53 481.30 493.56 0.1M
2021-03-24 493.86 495.53 478.84 492.58 0.1M
2021-03-23 480.81 488.66 465.76 488.17 0.1M
2021-03-22 466.27 479.34 459.71 473.45 0.1M
2021-03-19 478.68 481.13 460.69 460.69 0.1M
2021-03-18 481.79 494.54 470.01 479.83 0.1M
2021-03-17 497.21 497.21 483.75 493.56 0.0M
2021-03-16 498.47 498.47 486.45 491.60 0.1M
2021-03-15 489.31 500.43 483.75 495.53 0.0M
2021-03-12 479.83 499.45 479.83 494.54 0.0M
2021-03-11 487.68 500.43 484.24 500.43 0.1M
2021-03-10 492.25 500.43 488.17 491.60 0.1M
2021-03-09 491.57 500.43 484.40 496.51 0.0M
2021-03-08 499.45 499.45 479.83 485.71 0.1M
2021-03-05 474.92 500.43 474.92 500.43 0.1M
2021-03-04 496.61 498.47 481.79 481.79 0.2M
2021-03-03 497.19 497.49 485.71 492.58 0.0M
2021-03-02 487.35 496.51 483.26 494.54 0.1M
2021-03-01 497.49 497.49 486.69 491.60 0.1M
2021-02-26 494.50 497.49 485.22 491.60 0.1M
2021-02-25 474.92 495.53 474.92 494.54 0.1M
2021-02-24 479.83 491.60 476.24 480.81 0.2M
2021-02-23 475.90 490.62 466.09 485.22 0.1M
2021-02-22 475.41 476.39 460.55 466.09 0.1M
2021-02-19 478.84 493.56 469.52 472.47 0.1M
2021-02-18 477.50 495.53 477.37 490.62 0.1M
2021-02-17 472.70 487.19 472.70 482.77 0.1M
2021-02-16 483.13 495.53 476.39 480.81 0.1M
2021-02-15 490.13 490.13 477.86 477.86 0.1M
2021-02-12 481.79 488.66 478.84 481.79 0.0M
2021-02-11 495.53 495.53 479.34 484.24 0.1M
2021-02-10 488.66 496.51 488.17 490.62 0.1M
2021-02-09 488.48 493.56 477.37 490.62 0.1M
2021-02-08 498.47 499.45 477.37 487.68 0.0M
2021-02-05 494.54 495.53 481.30 493.56 0.1M
2021-02-04 496.61 497.43 480.81 480.81 0.1M
2021-02-03 481.30 500.43 481.30 491.60 0.1M
2021-02-02 473.99 495.53 473.94 494.54 0.0M
2021-02-01 487.15 492.58 471.49 484.24 0.1M
2021-01-29 490.62 490.62 472.88 480.81 0.1M
2021-01-28 487.19 496.51 477.86 477.86 0.1M
2021-01-27 493.98 507.30 477.86 487.19 0.3M
2021-01-26 490.13 501.41 487.68 490.62 0.1M
2021-01-25 486.27 487.58 478.84 487.19 0.1M
2021-01-22 499.45 501.41 477.86 477.86 0.1M
2021-01-21 486.69 490.62 482.28 482.28 0.1M
2021-01-20 499.41 503.38 477.86 484.24 0.2M
2021-01-19 487.68 502.39 487.19 490.62 0.0M
2021-01-18 490.91 506.32 485.71 495.53 0.3M
2021-01-15 502.63 507.30 488.66 498.47 0.1M
2021-01-14 494.10 497.49 488.66 493.56 0.0M
2021-01-13 496.51 506.32 495.53 498.47 0.2M
2021-01-12 515.15 515.15 492.58 497.49 0.1M
2021-01-11 510.24 511.23 499.45 501.41 0.1M
2021-01-08 503.38 510.24 495.11 500.43 0.1M
2021-01-07 497.53 503.38 494.54 495.53 0.3M
2021-01-06 523.00 523.00 500.43 503.38 0.0M
2021-01-05 501.70 514.17 501.70 514.17 0.0M
2021-01-04 515.15 523.00 508.28 511.23 0.1M