BAGR.L Share History

BAGR.L Share Price history. The following table shows end-of-day data BAGR historical share prices for BAGR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BAGR.L
Share Price BAGR.L
Charts BAGR.L
Trades BAGR.L
History Compare
BAGR.L BAGR.L
Share News BAGR.L
RNS BAGR.L
Accounts

Date	Open	High	Low	Close	Volume
2020-04-02	0.48	0.48	0.48	0.48	195,000
2020-04-02	0.48	0.48	0.48	0.48	100,000
2020-04-01	0.45	0.48	0.48	0.48	250,000
2020-04-01	0.45	0.48	0.45	0.45	250,000
2020-03-31	0.45	0.45	0.45	0.45	281,131
2020-03-30	0.48	0.48	0.48	0.48	531,627
2020-03-27	0.45	0.45	0.45	0.45	490,000
2020-03-26	0.43	0.43	0.43	0.43	3,119,838
2020-03-25	0.48	0.48	0.43	0.48	2,866,451
2020-03-24	0.48	0.48	0.48	0.48	617,613
2020-03-23	0.48	0.48	0.48	0.48	335,323
2020-03-20	0.50	0.50	0.50	0.50	382,510
2020-03-19	0.53	0.53	0.53	0.53	1,000,000
2020-03-18	0.53	0.53	0.53	0.53	0
2020-03-17	0.53	0.53	0.53	0.53	352,290
2020-03-16	0.55	0.55	0.53	0.55	3,874,310
2020-03-13	0.58	0.58	0.55	0.58	990,224
2020-03-12	0.60	0.60	0.58	0.60	1,478,651
2020-03-11	0.60	0.60	0.60	0.60	160,150
2020-03-10	0.60	0.60	0.60	0.60	1,940,213
2020-03-09	0.63	0.63	0.63	0.65	2,609,387
2020-03-06	0.68	0.68	0.65	0.65	2,740,187
2020-03-05	0.68	0.68	0.68	0.68	2,173,119
2020-03-04	0.68	0.68	0.68	0.68	1,361,103
2020-03-03	0.60	0.70	0.60	0.60	5,945,313
2020-03-02	0.53	0.63	0.53	0.53	7,966,901
2020-02-28	0.53	0.53	0.53	0.53	1,660,711
2020-02-27	0.53	0.53	0.53	0.53	1,540,819
2020-02-26	0.53	0.53	0.53	0.53	3,382,138
2020-02-25	0.53	0.53	0.53	0.53	479,047
2020-02-24	0.53	0.53	0.53	0.53	2,888,331
2020-02-21	0.45	0.58	0.40	0.53	28,251,520
2020-02-20	0.60	0.60	0.60	0.60	329,847
2020-02-19	0.58	0.58	0.58	0.60	3,627,001
2020-02-18	0.63	0.63	0.58	0.58	4,515,554
2020-02-17	0.63	0.63	0.63	0.63	1,935,064
2020-02-14	0.63	0.68	0.63	0.63	8,187,174
2020-02-13	0.53	0.63	0.53	0.63	11,080,473
2020-02-12	0.53	0.53	0.53	0.53	448,216
2020-02-11	0.53	0.53	0.53	0.53	3,196,462
2020-02-10	0.50	0.53	0.50	0.53	1,751,089
2020-02-07	0.53	0.53	0.50	0.50	3,836,911
2020-02-06	0.53	0.53	0.53	0.53	2,636,563
2020-02-05	0.55	0.55	0.53	0.53	3,580,863
2020-02-04	0.55	0.55	0.55	0.55	1,376,971
2020-02-03	0.58	0.58	0.53	0.55	3,716,582
2020-01-31	0.58	0.58	0.58	0.58	1,737,585
2020-01-30	0.58	0.58	0.55	0.58	2,776,872
2020-01-29	0.58	0.60	0.58	0.58	1,033,933
2020-01-28	0.58	0.58	0.58	0.58	838,219
2020-01-27	0.63	0.63	0.58	0.58	1,744,868
2020-01-24	0.60	0.65	0.60	0.63	5,873,829
2020-01-23	0.60	0.60	0.58	0.60	3,797,227
2020-01-22	0.60	0.60	0.58	0.60	3,536,581
2020-01-21	0.55	0.60	0.55	0.60	2,688,177
2020-01-20	0.55	0.55	0.55	0.55	2,357,808
2020-01-17	0.55	0.55	0.55	0.55	1,524,705
2020-01-16	0.58	0.58	0.50	0.55	4,992,105
2020-01-15	0.58	0.58	0.58	0.58	1,366,821
2020-01-14	0.58	0.58	0.58	0.58	818,897
2020-01-13	0.60	0.60	0.58	0.58	1,581,450
2020-01-10	0.60	0.60	0.60	0.60	388,669
2020-01-09	0.60	0.60	0.60	0.60	455,857
2020-01-08	0.60	0.60	0.60	0.60	29,492
2020-01-07	0.60	0.60	0.60	0.60	976,462
2020-01-06	0.60	0.60	0.60	0.60	627,303
2020-01-03	0.60	0.60	0.60	0.60	548,032
2020-01-02	0.60	0.60	0.60	0.60	83,600
2020-01-01	0.60	0.60	0.60	0.60	0
2019-12-31	0.60	0.60	0.60	0.60	820,460
2019-12-30	0.60	0.60	0.60	0.60	1,030,658
2019-12-27	0.58	0.60	0.58	0.60	1,945,356
2019-12-25	0.55	0.58	0.55	0.58	0
2019-12-24	0.55	0.58	0.55	0.58	2,619,497
2019-12-23	0.55	0.58	0.55	0.55	2,205,841
2019-12-20	0.63	0.63	0.53	0.55	10,247,483
2019-12-19	0.63	0.63	0.63	0.63	1,839,745
2019-12-18	0.68	0.68	0.63	0.63	5,545,423
2019-12-17	0.68	0.68	0.68	0.68	2,811,379
2019-12-16	0.65	0.68	0.65	0.68	10,637,340
2019-12-13	0.63	0.68	0.58	0.65	7,624,477
2019-12-12	0.55	0.63	0.55	0.63	4,950,770
2019-12-11	0.53	0.53	0.53	0.53	2,090,139
2019-12-10	0.58	0.58	0.53	0.53	1,198,707
2019-12-09	0.60	0.60	0.58	0.58	1,441,124
2019-12-06	0.60	0.60	0.60	0.60	179,681
2019-12-05	0.58	0.60	0.58	0.58	9,724,139
2019-12-04	0.60	0.60	0.58	0.58	2,680,531
2019-12-03	0.60	0.60	0.60	0.60	370,258
2019-12-02	0.60	0.60	0.58	0.60	1,588,878
2019-11-29	0.53	0.60	0.53	0.60	13,446,392
2019-11-28	0.68	0.68	0.53	0.53	14,122,115
2019-11-27	0.70	0.70	0.68	0.68	679,197
2019-11-26	0.68	0.70	0.68	0.70	1,317,087
2019-11-25	0.70	0.70	0.68	0.68	1,801,733
2019-11-22	0.70	0.70	0.68	0.70	2,119,840
2019-11-21	0.70	0.70	0.70	0.70	979,922
2019-11-20	0.73	0.73	0.65	0.70	7,740,763
2019-11-19	0.73	0.78	0.73	0.73	5,023,122
2019-11-18	0.70	0.85	0.70	0.73	11,514,348
2019-11-15	0.65	0.80	0.65	0.70	11,336,102
2019-11-14	0.60	0.65	0.60	0.65	5,356,579
2019-11-13	0.60	0.63	0.60	0.60	3,786,254
2019-11-12	0.60	0.60	0.60	0.60	647,347
2019-11-11	0.60	0.60	0.60	0.60	0
2019-11-08	0.60	0.60	0.60	0.60	804,747
2019-11-07	0.60	0.60	0.60	0.60	1,397,297
2019-11-06	0.60	0.60	0.60	0.60	927,516
2019-11-05	0.60	0.60	0.55	0.60	757,330
2019-11-04	0.60	0.60	0.60	0.60	325,634
2019-11-01	0.63	0.63	0.58	0.60	2,221,194
2019-10-31	0.63	0.63	0.63	0.63	2,094,967
2019-10-30	0.65	0.70	0.63	0.63	3,962,247
2019-10-29	0.58	0.65	0.58	0.58	7,759,993
2019-10-28	0.58	0.58	0.55	0.58	3,407,301
2019-10-25	0.60	0.60	0.58	0.58	5,782,153
2019-10-24	0.60	0.60	0.60	0.60	749,027
2019-10-23	0.60	0.60	0.60	0.60	1,133,538
2019-10-22	0.60	0.63	0.60	0.60	4,037,037
2019-10-21	0.60	0.60	0.58	0.60	1,123,782
2019-10-18	0.63	0.63	0.60	0.60	2,183,212
2019-10-17	0.60	0.63	0.60	0.63	2,187,361
2019-10-16	0.60	0.60	0.60	0.60	2,441,892
2019-10-15	0.60	0.60	0.58	0.60	1,497,074
2019-10-14	0.68	0.68	0.55	0.60	10,930,225
2019-10-11	0.65	0.68	0.63	0.68	8,080,674
2019-10-10	0.73	0.73	0.65	0.65	9,737,336
2019-10-09	0.73	0.73	0.68	0.73	5,825,814
2019-10-08	0.75	0.75	0.68	0.73	2,679,862
2019-10-07	0.70	0.75	0.70	0.75	13,888,294
2019-10-04	0.68	0.75	0.68	0.70	12,734,476
2019-10-03	0.75	0.80	0.68	0.68	30,167,305
2019-10-02	0.68	0.75	0.63	0.75	51,861,517
2019-10-01	0.73	0.73	0.68	0.68	11,465,049
2019-09-30	0.65	0.83	0.65	0.73	38,114,945
2019-09-27	0.68	0.68	0.63	0.65	10,925,797
2019-09-26	0.75	0.75	0.68	0.68	18,359,681
2019-09-25	0.75	0.75	0.75	0.75	893,673
2019-09-24	0.80	0.80	0.75	0.75	3,031,260
2019-09-23	0.78	0.80	0.78	0.80	1,635,780
2019-09-20	0.85	0.85	0.78	0.78	1,029,690
2019-09-19	0.83	0.85	0.83	0.85	2,308,255
2019-09-18	0.83	0.83	0.75	0.83	2,752,482
2019-09-17	0.85	0.85	0.78	0.83	3,429,026
2019-09-16	0.88	0.88	0.81	0.85	2,720,861
2019-09-13	0.93	0.93	0.88	0.88	570,360
2019-09-12	0.78	1.15	0.78	0.95	21,077,231
2019-09-11	0.78	0.78	0.78	0.78	4,218,083
2019-09-10	0.78	0.78	0.78	0.78	5,323,939
2019-09-09	0.78	0.78	0.75	0.78	9,754,978
2019-09-06	0.83	0.83	0.78	0.78	4,508,958
2019-09-05	0.78	0.85	0.78	0.83	3,102,366
2019-09-04	0.78	0.78	0.78	0.78	1,277,502
2019-09-03	0.80	0.80	0.78	0.78	4,976,423
2019-09-02	0.80	0.80	0.80	0.80	1,322,794
2019-08-30	0.85	0.85	0.78	0.85	1,913,766
2019-08-29	0.85	0.85	0.85	0.85	777,426
2019-08-28	0.85	0.85	0.80	0.85	3,863,684
2019-08-27	0.83	0.85	0.83	0.85	1,415,419
2019-08-23	0.88	0.88	0.85	0.88	577,644
2019-08-22	0.85	0.90	0.85	0.88	5,820,389
2019-08-21	0.85	0.85	0.85	0.85	229,022
2019-08-20	0.85	0.85	0.85	0.85	700,159
2019-08-19	0.93	0.93	0.85	0.85	1,045,616
2019-08-16	0.95	1.10	0.88	0.93	9,636,134
2019-08-15	0.83	1.03	0.83	0.95	2,832,664
2019-08-14	0.80	0.80	0.75	0.80	2,074,662
2019-08-13	0.85	0.85	0.75	0.80	3,769,101
2019-08-12	0.88	0.88	0.85	0.85	950,967
2019-08-09	0.85	0.90	0.85	0.88	6,193,830
2019-08-08	0.91	0.95	0.85	0.85	5,330,623
2019-08-07	0.91	0.91	0.91	0.91	704,374
2019-08-06	0.95	0.95	0.91	0.91	1,079,061
2019-08-05	1.00	1.00	0.95	0.95	243,170
2019-08-02	1.00	1.00	1.00	1.00	1,781,405
2019-08-01	1.00	1.00	1.00	1.00	59,918
2019-07-31	1.00	1.00	1.00	1.00	116,447
2019-07-30	1.00	1.00	1.00	1.00	464,099
2019-07-29	1.00	1.00	1.00	1.00	258,336
2019-07-26	1.00	1.00	1.00	1.00	43,019
2019-07-25	1.00	1.00	1.00	1.00	303,664
2019-07-24	1.00	1.00	1.00	1.00	322,023
2019-07-23	1.00	1.00	1.00	1.00	17,785
2019-07-22	1.00	1.00	1.00	1.00	515,323
2019-07-19	1.00	1.00	1.00	1.00	541,514
2019-07-18	1.00	1.00	1.00	1.00	273,913
2019-07-17	1.00	1.00	1.00	1.00	1,497,072
2019-07-16	1.05	1.05	1.00	1.00	429,881
2019-07-15	1.05	1.05	1.05	1.05	486,176
2019-07-12	1.05	1.00	1.00	1.05	234,724
2019-07-11	1.10	1.10	1.05	1.05	437,107
2019-07-10	1.10	1.10	1.10	1.10	26,278
2019-07-09	1.10	1.10	1.10	1.10	0
2019-07-08	1.10	1.10	1.10	1.10	50,204
2019-07-05	1.15	1.15	1.10	1.10	375,622
2019-07-04	1.15	1.15	1.15	1.15	0
2019-07-03	1.15	1.15	1.15	1.15	108,928
2019-07-02	1.15	1.15	1.15	1.15	36,140
2019-07-01	1.15	1.15	1.15	1.15	243,896
2019-06-28	1.15	1.15	1.15	1.15	720,120
2019-06-27	1.05	1.15	1.05	1.15	726,677
2019-06-26	1.20	1.20	1.05	1.05	577,668
2019-06-25	1.00	1.20	1.00	1.20	1,473,100
2019-06-24	1.20	1.25	1.10	1.10	1,521,087
2019-06-21	1.25	1.25	1.20	1.25	861,656
2019-06-20	1.25	1.25	1.20	1.25	1,903,179
2019-06-19	1.35	1.35	1.10	1.25	4,737,060
2019-06-18	1.45	1.55	1.40	1.45	2,956,968
2019-06-17	1.45	1.45	1.45	1.45	346,467
2019-06-14	1.45	1.45	1.45	1.45	587,043
2019-06-13	1.55	1.55	1.45	1.45	341,932
2019-06-12	1.55	1.60	1.55	1.55	821,196
2019-06-11	1.45	1.60	1.55	1.55	200,042
2019-06-10	1.45	1.50	1.40	1.45	359,312
2019-06-07	1.70	1.70	1.45	1.45	812,076
2019-06-06	1.70	1.70	1.70	1.70	482,972
2019-06-05	1.70	1.70	1.70	1.70	1,468,859
2019-06-04	1.60	1.75	1.65	1.70	2,454,812
2019-06-03	1.65	1.65	1.40	1.60	2,242,580
2019-05-31	1.35	1.65	1.50	2.20	9,385,857
2019-05-30	2.35	2.35	2.05	2.20	3,384,026
2019-05-29	2.50	2.50	2.40	2.40	1,516,265
2019-05-28	2.25	2.60	2.25	2.50	2,541,044
2019-05-24	2.15	2.30	2.15	2.25	1,861,170
2019-05-23	2.45	2.45	2.15	2.15	1,311,147
2019-05-22	2.40	2.45	2.40	2.45	962,619
2019-05-21	2.30	2.40	2.30	2.40	2,151,606
2019-05-20	2.00	2.25	2.00	2.25	2,371,102
2019-05-17	1.90	2.00	1.90	2.00	644,378
2019-05-16	1.90	1.95	1.90	1.90	743,448
2019-05-15	1.90	1.90	1.90	1.90	51,237
2019-05-14	2.00	2.00	1.90	1.90	60,000
2019-05-13	2.10	2.10	2.00	2.00	1,442,373
2019-05-10	2.10	2.10	2.10	2.10	509,072
2019-05-09	2.10	2.10	2.00	2.10	807,253
2019-05-08	2.10	2.10	2.10	2.10	797,757
2019-05-07	1.95	2.05	1.95	2.05	573,431
2019-05-03	1.90	1.95	1.90	1.95	861,050
2019-05-02	2.00	2.00	1.90	1.90	568,265
2019-05-01	2.00	2.00	2.00	2.00	950,004
2019-04-30	2.00	2.00	2.00	2.00	977,066
2019-04-29	1.80	2.10	1.80	2.00	3,221,918

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150