LSE - Delayed Quote GBp

Brand Architekts Group plc (BAR.L)

Compare
47.00
0.00
(0.00%)
At close: January 17 at 5:05:24 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202547.0047.0247.0047.0047.0038,011
Jan 16, 202547.0047.0046.8047.0047.001,099
Jan 15, 202547.0047.0046.8047.0047.0025,002
Jan 14, 202547.0047.2047.0047.0047.0011,730
Jan 13, 202547.0047.0047.0047.0047.002,088
Jan 10, 202547.0047.0047.0047.0047.003,948
Jan 9, 202547.0047.0046.8047.0047.0040,311
Jan 8, 202547.0047.0046.8047.0047.0043,101
Jan 7, 202547.0047.0046.9847.0047.0021,316
Jan 6, 202547.0046.9846.9847.0047.0011,101
Jan 3, 202547.0047.2047.0047.0047.0010,402
Jan 2, 202547.0047.2046.8047.0047.0026,307
Dec 31, 202447.0047.0047.0047.0047.005,727
Dec 30, 202447.0047.2046.8047.0047.0040,317
Dec 27, 202447.0047.0046.9847.0047.00160,465
Dec 24, 202447.0047.2046.8047.0047.0032,431
Dec 23, 202447.0046.9946.9847.0047.001,393
Dec 20, 202447.0047.1846.9847.0047.0041,270
Dec 19, 202447.0047.2046.8047.0047.0045,283
Dec 18, 202447.0046.9746.9547.0047.0025,035
Dec 17, 202447.0047.2046.9247.0047.0044,535
Dec 16, 202447.0047.0046.8047.0047.0083,890
Dec 13, 202447.0047.0046.8047.0047.00446,405
Dec 12, 202446.7048.4046.4047.0047.0071,884
Dec 11, 202446.7047.0046.4046.7046.7060,212
Dec 10, 202446.7047.0046.4046.7046.70171,601
Dec 9, 202446.7047.0046.4046.6046.6096,634
Dec 6, 202446.7048.0046.4048.0048.00510,524
Dec 5, 202442.5047.0043.0047.0047.00460,531
Dec 4, 202424.0024.0024.0024.0024.00-
Dec 3, 202424.0024.0024.0024.0024.00-
Dec 2, 202424.0025.0023.3224.0024.0026,502
Nov 29, 202424.0025.0023.0024.0024.0025,112
Nov 28, 202424.0024.9024.9024.0024.00116
Nov 27, 202424.0024.0024.0024.0024.00-
Nov 26, 202422.5025.0022.0024.0024.0037,287
Nov 25, 202428.0026.0022.6722.0022.00279,475
Nov 22, 202428.0026.8526.0828.0028.0057,265
Nov 21, 202428.0026.8526.8528.0028.00472
Nov 20, 202428.0026.8526.8528.0028.001,823
Nov 19, 202428.0029.4026.7228.0028.0050,957
Nov 18, 202428.0030.0030.0030.0030.003,500
Nov 15, 202428.0029.9227.3528.0028.0025,745
Nov 14, 202428.0029.7529.7528.0028.00400
Nov 13, 202428.0028.1126.0028.0028.0014,368
Nov 12, 202427.5029.8026.4028.0028.007,380
Nov 11, 202427.5029.0026.0027.5027.509,371
Nov 8, 202427.0029.0027.0027.0027.0033,144
Nov 7, 202426.0028.9224.0027.0027.0084,879
Nov 6, 202426.0027.4525.4126.0026.002,037
Nov 5, 202426.0027.5027.5026.0026.0013,750
Nov 4, 202426.0027.5825.3526.0026.006,374
Nov 1, 202426.0027.6024.0026.0026.008,554
Oct 31, 202425.5027.0025.8027.0027.0055,631
Oct 30, 202425.5024.2624.0025.5025.5022,187
Oct 29, 202425.5026.9024.2625.5025.5014,164
Oct 28, 202425.5026.3024.1625.5025.501,074
Oct 25, 202425.5025.4025.2625.5025.5027,095
Oct 24, 202425.5026.5024.0025.5025.504,516
Oct 23, 202425.5026.5025.2625.5025.507,964
Oct 22, 202425.5026.9526.9525.5025.502
Oct 21, 202425.0026.5325.2025.5025.5016,321
Oct 18, 202425.5024.3524.3525.5025.501,315
Oct 17, 202425.5026.6526.6525.5025.506,400
Oct 16, 202425.5024.3524.3525.5025.50148
Oct 15, 202425.5026.6526.6525.5025.501,100
Oct 14, 202425.0025.7525.7525.5025.5020,000
Oct 11, 202424.5025.0023.3125.0025.0016,009
Oct 10, 202424.5025.6525.6524.5024.502,000
Oct 9, 202424.5025.7023.0024.5024.505,163
Oct 8, 202424.5024.5024.5024.5024.50-
Oct 7, 202424.5023.3123.3124.5024.509,567
Oct 4, 202423.5024.9024.0024.5024.5040,000
Oct 3, 202423.5023.9022.5423.5023.5040,057
Oct 2, 202423.0023.9922.0023.5023.5023,224
Oct 1, 202423.5024.5022.5423.0023.00114,134
Sep 30, 202426.5026.0023.0324.5024.5097,331
Sep 27, 202426.5025.4825.4826.5026.5013,000
Sep 26, 202426.5026.5026.5026.5026.50-
Sep 25, 202428.0027.0026.3826.5026.5027,309
Sep 24, 202428.0028.1927.0028.0028.002,082
Sep 23, 202428.0027.3827.3828.0028.0026,231
Sep 20, 202428.0028.3027.2528.0028.0017,583
Sep 19, 202428.0028.4028.3628.0028.006,000
Sep 18, 202428.0026.2526.2528.0028.006,582
Sep 17, 202428.0028.4928.4928.0028.005,000
Sep 16, 202428.5027.2527.0328.0028.005,806
Sep 13, 202428.5030.0028.8028.5028.503,236
Sep 12, 202428.5028.8027.0328.5028.5019,700
Sep 11, 202430.5029.3027.3128.5028.50132,500
Sep 10, 202431.0030.1529.3030.5030.5031,097
Sep 9, 202431.0031.7030.3931.0031.0038,300
Sep 6, 202431.0033.0030.3731.0031.0035,850
Sep 5, 202431.0030.4030.0031.0031.001,497
Sep 4, 202431.0030.3730.0030.0030.008,999
Sep 3, 202431.0032.0032.0031.0031.001,000
Sep 2, 202431.0032.0030.3531.0031.0017,150
Aug 30, 202430.0032.0029.3031.0031.0082,155
Aug 29, 202430.0029.0029.0030.0030.001,366
Aug 28, 202430.0030.0030.0030.0030.00-
Aug 27, 202429.5031.0028.1030.0030.0054,509
Aug 23, 202429.5028.3128.3129.5029.50968
Aug 22, 202429.5028.3128.0029.5029.504,542
Aug 21, 202429.5029.9529.9529.5029.501,335
Aug 20, 202429.5028.3128.3129.5029.50377
Aug 19, 202429.5030.0028.3129.5029.5022,334
Aug 16, 202429.5029.5029.5029.5029.50-
Aug 15, 202429.5028.3128.3129.5029.504,000
Aug 14, 202429.5028.3128.3129.5029.50846
Aug 13, 202429.5030.4928.3129.5029.5047,248
Aug 12, 202429.5030.4928.0029.5029.5028,705
Aug 9, 202429.5029.5029.5029.5029.50-
Aug 8, 202429.5028.0028.0029.5029.501
Aug 7, 202429.5028.3128.3129.5029.502,745
Aug 6, 202429.5030.7027.4029.5029.506,422
Aug 5, 202429.5031.0028.5429.5029.5043,258
Aug 2, 202429.5031.0029.0329.5029.50932
Aug 1, 202429.5031.0031.0029.5029.501
Jul 31, 202429.5029.0329.0329.5029.504,000
Jul 30, 202429.5029.5029.5029.5029.50-
Jul 29, 202429.5029.5029.5029.5029.50-
Jul 26, 202429.5031.0029.0329.5029.5014,411
Jul 25, 202429.0031.0029.5029.5029.5015,184
Jul 24, 202429.0030.9028.3829.0029.007,593
Jul 23, 202429.0030.9030.9029.0029.001,605
Jul 22, 202429.0029.5028.3229.0029.0051,208
Jul 19, 202429.0029.0029.0029.0029.00-
Jul 18, 202429.0030.9027.0029.0029.006,521
Jul 17, 202429.0031.0031.0029.0029.00247
Jul 16, 202429.0029.5028.2329.0029.0047,000
Jul 15, 202429.0029.7528.2329.0029.00101,928
Jul 12, 202429.0028.2328.2329.0029.004,200
Jul 11, 202429.0028.2328.2329.0029.001,117
Jul 10, 202429.0028.2328.2329.0029.009,942
Jul 9, 202429.0028.2328.2329.0029.001,250
Jul 8, 202429.0030.9030.9029.0029.00850
Jul 5, 202429.0028.2328.2329.0029.00248
Jul 4, 202429.0031.0027.0029.0029.0010,694
Jul 3, 202429.0029.7528.1229.0029.0065,156
Jul 2, 202429.5031.0028.0029.0029.0011,602
Jul 1, 202429.5030.7028.0029.5029.5023,003
Jun 28, 202430.0030.7028.5029.5029.508,490
Jun 27, 202430.0031.0030.8030.0030.00403
Jun 26, 202430.0031.0029.2330.0030.0070,070
Jun 25, 202430.0029.7529.2330.0030.0045,800
Jun 24, 202430.0029.7529.2330.0030.0048,843
Jun 21, 202430.0029.2329.2330.0030.00962
Jun 20, 202430.0031.0029.2330.0030.00232
Jun 19, 202430.0030.0030.0030.0030.00-
Jun 18, 202429.5030.0029.2330.0030.0054,354
Jun 17, 202429.5030.0029.0029.5029.50117,553
Jun 14, 202431.0032.0029.0029.5029.50143,210
Jun 13, 202431.0031.7031.7031.0031.001,000
Jun 12, 202431.0030.0630.0031.0031.0026,000
Jun 11, 202430.5031.9030.0231.0031.0011,932
Jun 10, 202430.0031.0028.0030.5030.5031,605
Jun 7, 202430.0029.3529.3530.0030.006,983
Jun 6, 202430.0030.5229.0030.0030.001,796
Jun 5, 202430.0030.5229.3530.0030.006,735
Jun 4, 202430.0030.5229.3530.0030.008,003
Jun 3, 202427.5029.3526.6730.0030.0032,592
May 31, 202427.5026.6726.6727.5027.50788
May 30, 202427.5029.0026.6627.5027.5028,875
May 29, 202427.5028.3426.0027.5027.504,643
May 28, 202427.5026.6626.6627.5027.501,038
May 24, 202427.5028.0026.0027.5027.5025,538
May 23, 202427.5026.6326.6327.5027.502,616
May 22, 202427.5027.4026.5427.4027.4041,684
May 21, 202427.5026.5426.5427.5027.503,396
May 20, 202427.5027.5027.5027.5027.50-
May 17, 202427.5026.5626.5627.5027.5080
May 16, 202427.5028.2727.4027.4027.4020,306
May 15, 202427.5027.5027.5027.5027.50-
May 14, 202427.5028.2728.2727.5027.5084
May 13, 202427.5027.5027.5027.5027.50-
May 10, 202427.5026.5426.5427.5027.504,008
May 9, 202427.5027.4026.5427.2027.2051,265
May 8, 202427.5028.3426.0027.5027.5011,125
May 7, 202427.5029.0029.0027.5027.503
May 3, 202427.5027.4026.5427.5027.5028,734
May 2, 202427.5028.3426.5427.5027.5011,753
May 1, 202427.5027.6726.5427.5027.5024,193
Apr 30, 202427.5026.6026.6027.5027.5010,514
Apr 29, 202427.5028.0026.0027.5027.503,145
Apr 26, 202427.5028.0028.0027.5027.5010,414
Apr 25, 202428.5028.0026.0027.5027.506,483
Apr 24, 202428.5028.5028.5028.5028.50-
Apr 23, 202428.5028.8028.8028.5028.501,100
Apr 22, 202428.0029.0026.4026.4026.4012,543
Apr 19, 202426.5028.9026.0028.0028.0028,867
Apr 18, 202424.5028.0025.2026.5026.5063,145
Apr 17, 202423.5025.0023.1624.0024.0012,545
Apr 16, 202423.5025.0022.6023.5023.5014,672
Apr 15, 202423.5022.5021.6023.5023.5067,249
Apr 12, 202423.0025.0024.8823.5023.50974
Apr 11, 202423.0025.0022.5023.0023.003,148
Apr 10, 202422.0025.0022.2323.0023.008,692
Apr 9, 202422.0024.0024.0022.0022.005,816
Apr 8, 202421.5023.0020.8622.0022.00148,100
Apr 5, 202421.5023.0020.3521.5021.50176,598
Apr 4, 202421.0023.0023.0021.5021.50346
Apr 3, 202421.0019.8819.8521.0021.0013,215
Apr 2, 202421.0022.0019.7221.0021.0089,241
Mar 28, 202420.5022.0019.3520.5020.502,961,926
Mar 27, 202420.5019.3519.3120.5020.502,612
Mar 26, 202420.5022.0019.2220.5020.501,532
Mar 25, 202421.5022.0019.0020.5020.50276,972
Mar 22, 202424.0024.0024.0024.0024.00-
Mar 21, 202424.0022.0022.0024.0024.00750
Mar 20, 202424.0022.0022.0024.0024.00656
Mar 19, 202424.0024.0024.0024.0024.00-
Mar 18, 202424.0025.4022.5024.0024.009,287
Mar 15, 202424.0022.0022.0024.0024.001,258
Mar 14, 202424.0025.6022.0024.0024.00415
Mar 13, 202425.0022.3522.0024.0024.0012,744
Mar 12, 202425.0026.2023.3325.0025.0017,088
Mar 11, 202423.5024.4022.2225.0025.0020,368
Mar 8, 202423.5022.2522.2223.5023.505,848
Mar 7, 202423.5022.2222.2223.5023.501,901
Mar 6, 202422.5022.9022.0023.5023.5031,052
Mar 5, 202422.5022.9022.9022.5022.503,441
Mar 4, 202423.0023.0022.0022.5022.5025,908
Mar 1, 202424.0025.0022.1023.0023.00128,997
Feb 29, 202424.5024.8923.0024.0024.0022,148
Feb 28, 202424.5024.9924.0024.5024.5011,872
Feb 27, 202427.0029.0024.9924.5024.5049,443
Feb 26, 202427.0028.5025.0025.0025.0013,100
Feb 23, 202427.5028.5025.0027.0027.0012,226
Feb 22, 202427.5029.0026.0026.0026.0017,880
Feb 21, 202427.5027.4025.4027.4027.4011,099
Feb 20, 202427.5026.4025.4026.2026.204,943
Feb 19, 202427.5028.0126.0026.8026.8012,483
Feb 16, 202427.5027.5027.5027.5027.50-
Feb 15, 202427.5026.3026.0027.5027.502,073
Feb 14, 202427.5027.5027.5027.5027.50-
Feb 13, 202428.0029.0026.0027.5027.50109,688
Feb 12, 202427.0029.0026.0028.0028.004,224
Feb 9, 202428.0027.0027.0027.0027.001,277
Feb 8, 202427.0028.3427.2028.0028.0057,374
Feb 7, 202428.0029.0026.0028.0028.002,619
Feb 6, 202428.0028.0026.6028.0028.0057,203
Feb 5, 202427.5028.3428.3428.0028.005,600
Feb 2, 202428.0027.8527.0027.5027.5019,781
Feb 1, 202428.0028.7028.7028.0028.001,300
Jan 31, 202428.0028.7026.0027.5027.50609
Jan 30, 202428.0028.7027.3127.5027.503,348
Jan 29, 202428.0028.7028.7027.5027.502,200
Jan 26, 202428.5028.1028.1027.5027.5016,934
Jan 25, 202428.5029.0028.0027.5027.5051,336
Jan 24, 202428.5028.7028.0027.5027.50449
Jan 23, 202428.5029.0026.0027.5027.5053,292
Jan 22, 202428.5028.1028.1028.5028.504,963
Jan 19, 202428.5028.1126.0027.5027.5030,002
Jan 18, 202428.5029.0028.1028.5028.5068,296
Jan 17, 202428.5028.5028.0028.5028.505,104