Brand Architekts Group

(BAR)
Sector: Personal Goods
27.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 27.00p 29.00p 27.00p 27.00p 33,144
07/11/2024 26.00p 28.92p 24.00p 27.00p 84,879
06/11/2024 26.00p 27.45p 25.41p 26.00p 2,037
05/11/2024 26.00p 27.50p 26.00p 26.00p 13,750
04/11/2024 26.00p 27.58p 25.35p 26.00p 6,374
01/11/2024 26.00p 27.60p 24.00p 26.00p 8,554
31/10/2024 25.50p 27.00p 25.50p 27.00p 55,631
30/10/2024 25.50p 25.50p 24.00p 25.50p 22,187
29/10/2024 25.50p 26.90p 24.27p 25.50p 14,164
28/10/2024 25.50p 26.30p 24.16p 25.50p 1,074
25/10/2024 25.50p 25.50p 25.26p 25.50p 27,095
24/10/2024 25.50p 26.50p 24.00p 25.50p 4,516
23/10/2024 25.50p 26.50p 25.26p 25.50p 7,964
22/10/2024 25.50p 26.95p 25.50p 25.50p 2
21/10/2024 25.00p 26.53p 25.00p 25.50p 16,321
18/10/2024 25.50p 25.50p 24.36p 25.50p 1,315
17/10/2024 25.50p 26.65p 25.50p 25.50p 6,400
16/10/2024 25.50p 25.64p 24.36p 25.50p 148
15/10/2024 25.50p 26.65p 25.50p 25.50p 1,100
14/10/2024 25.00p 25.75p 25.00p 25.50p 20,000
11/10/2024 24.50p 25.00p 23.31p 25.00p 16,009
10/10/2024 24.50p 25.65p 24.50p 24.50p 2,000
09/10/2024 24.50p 25.70p 23.00p 24.50p 5,163
08/10/2024 24.50p 24.50p 23.86p 24.50p 0
07/10/2024 24.50p 24.50p 23.31p 24.50p 9,567
04/10/2024 23.50p 24.90p 23.50p 24.50p 40,000
03/10/2024 23.50p 23.90p 22.54p 23.50p 40,057
02/10/2024 23.00p 23.99p 22.00p 23.50p 23,224
01/10/2024 23.50p 24.50p 22.54p 23.00p 114,134
30/09/2024 26.50p 26.50p 23.03p 24.50p 97,331
27/09/2024 26.50p 26.50p 25.48p 26.50p 13,000
26/09/2024 26.50p 26.67p 26.50p 26.50p 0
25/09/2024 28.00p 28.00p 26.38p 26.50p 27,309
24/09/2024 28.00p 28.19p 27.00p 28.00p 2,082
23/09/2024 28.00p 28.00p 27.38p 28.00p 26,231
20/09/2024 28.00p 28.30p 27.25p 28.00p 17,583
19/09/2024 28.00p 28.40p 28.00p 28.00p 6,000
18/09/2024 28.00p 28.00p 26.25p 28.00p 6,582
17/09/2024 28.00p 28.49p 28.00p 28.00p 5,000
16/09/2024 28.50p 28.50p 27.03p 28.00p 5,806
13/09/2024 28.50p 30.00p 28.50p 28.50p 3,236
12/09/2024 28.50p 28.80p 27.03p 28.50p 19,700
11/09/2024 30.50p 30.50p 27.31p 30.50p 132,500
10/09/2024 31.00p 31.00p 29.30p 30.50p 31,097
09/09/2024 31.00p 31.70p 30.39p 31.00p 38,300
06/09/2024 31.00p 33.00p 30.37p 31.00p 35,850
05/09/2024 31.00p 31.00p 30.00p 31.00p 1,497
04/09/2024 31.00p 31.00p 30.00p 30.00p 8,999
03/09/2024 31.00p 32.00p 31.00p 31.00p 1,000
02/09/2024 31.00p 32.00p 30.36p 31.00p 17,150
30/08/2024 30.00p 32.00p 29.30p 31.00p 82,155
29/08/2024 30.00p 30.00p 29.00p 30.00p 1,366
28/08/2024 30.00p 31.00p 30.00p 30.00p 0
27/08/2024 29.50p 31.00p 28.10p 30.00p 54,509
26/08/2024 29.50p 29.50p 28.00p 29.50p 4,542
23/08/2024 29.50p 29.50p 28.00p 29.50p 4,542
22/08/2024 29.50p 29.50p 28.00p 29.50p 4,542
21/08/2024 29.50p 29.95p 29.50p 29.50p 1,335
20/08/2024 29.50p 29.50p 28.31p 29.50p 377
19/08/2024 29.50p 30.00p 28.31p 29.50p 22,334
16/08/2024 29.50p 30.33p 29.50p 29.50p 0
15/08/2024 29.50p 29.50p 28.31p 29.50p 4,000
14/08/2024 29.50p 29.50p 28.31p 29.50p 846
13/08/2024 29.50p 30.49p 28.31p 29.50p 47,248
12/08/2024 29.50p 30.49p 28.00p 29.50p 3,705
09/08/2024 29.50p 30.33p 29.50p 29.50p 0
08/08/2024 29.50p 29.50p 28.00p 29.50p 1
07/08/2024 29.50p 29.50p 28.31p 29.50p 2,745
06/08/2024 29.50p 30.70p 27.40p 29.50p 6,422
05/08/2024 29.50p 31.00p 28.54p 29.50p 43,258
02/08/2024 29.50p 31.00p 29.03p 29.50p 932
01/08/2024 29.50p 31.00p 29.50p 29.50p 1
31/07/2024 29.50p 29.50p 29.03p 29.50p 4,000
30/07/2024 29.50p 30.14p 29.50p 29.50p 0
29/07/2024 29.50p 30.14p 29.50p 29.50p 0
26/07/2024 29.50p 31.00p 29.03p 29.50p 14,411
25/07/2024 29.00p 31.00p 29.00p 29.50p 15,184
24/07/2024 29.00p 30.90p 28.38p 29.00p 7,593
23/07/2024 29.00p 30.90p 29.00p 29.00p 1,605
22/07/2024 29.00p 30.90p 28.32p 29.00p 25,283
19/07/2024 29.00p 29.33p 28.75p 29.00p 0
18/07/2024 29.00p 30.90p 27.00p 29.00p 6,521
17/07/2024 29.00p 31.00p 29.00p 29.00p 248
16/07/2024 29.00p 29.00p 28.23p 29.00p 22,000
15/07/2024 29.00p 29.00p 28.23p 29.00p 51,928
12/07/2024 29.00p 29.00p 28.23p 29.00p 4,200
11/07/2024 29.00p 29.00p 28.23p 29.00p 1,117
10/07/2024 29.00p 29.00p 28.23p 29.00p 9,942
09/07/2024 29.00p 29.00p 28.23p 29.00p 1,250
08/07/2024 29.00p 30.90p 29.00p 29.00p 850
05/07/2024 29.00p 29.00p 28.23p 29.00p 248
04/07/2024 29.00p 31.00p 27.00p 29.00p 10,694
03/07/2024 29.00p 29.00p 28.12p 29.00p 15,156
02/07/2024 29.50p 31.00p 28.00p 29.00p 11,602
01/07/2024 29.50p 30.70p 28.00p 29.50p 23,003
28/06/2024 30.00p 30.70p 28.50p 29.50p 8,490
27/06/2024 30.00p 31.00p 30.00p 30.00p 403
26/06/2024 30.00p 31.00p 29.23p 30.00p 70,070
25/06/2024 30.00p 30.00p 29.23p 30.00p 20,800
24/06/2024 30.00p 30.00p 29.23p 30.00p 23,843
21/06/2024 30.00p 30.00p 29.23p 30.00p 962
20/06/2024 30.00p 31.00p 29.23p 30.00p 232
19/06/2024 30.00p 30.00p 29.57p 30.00p 0
18/06/2024 29.50p 30.00p 29.23p 30.00p 54,354
17/06/2024 29.50p 30.00p 29.00p 29.50p 67,553
14/06/2024 31.00p 32.00p 29.00p 29.50p 143,210
13/06/2024 31.00p 31.70p 31.00p 31.00p 1,000
12/06/2024 31.00p 31.00p 30.00p 31.00p 26,000
11/06/2024 30.50p 31.90p 30.02p 31.00p 11,932
10/06/2024 30.00p 31.00p 28.00p 30.50p 31,605
07/06/2024 30.00p 30.00p 29.35p 30.00p 6,983
06/06/2024 30.00p 30.52p 29.00p 30.00p 1,796
05/06/2024 30.00p 30.52p 29.35p 30.00p 6,735
04/06/2024 30.00p 30.52p 29.35p 30.00p 8,003
03/06/2024 27.50p 30.00p 26.67p 30.00p 32,592
31/05/2024 27.50p 27.50p 26.67p 27.50p 788
30/05/2024 27.50p 27.50p 26.66p 27.50p 3,875
29/05/2024 27.50p 28.35p 26.00p 27.50p 4,643
28/05/2024 27.50p 27.50p 26.66p 27.50p 1,038
27/05/2024 27.50p 28.00p 26.00p 27.50p 25,538
24/05/2024 27.50p 28.00p 26.00p 27.50p 25,538
23/05/2024 27.50p 27.50p 26.63p 27.50p 2,616
22/05/2024 27.50p 27.50p 26.54p 27.40p 41,684
21/05/2024 27.50p 27.50p 26.54p 27.50p 3,396
20/05/2024 27.50p 27.91p 27.50p 27.50p 0
17/05/2024 27.50p 27.50p 26.56p 27.50p 80
16/05/2024 27.50p 28.27p 27.40p 27.40p 20,306
15/05/2024 27.50p 27.91p 27.50p 27.50p 0
14/05/2024 27.50p 28.27p 27.50p 27.50p 84
13/05/2024 27.50p 27.91p 27.50p 27.50p 0
10/05/2024 27.50p 27.50p 26.54p 27.50p 4,008