Bakkavor Group Plc Historical Data - BAKK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Bakkavor Group Plc (BAKK)
Bakkavor Group Plc (BAKK) Historical

Bakkavor Group Plc (BAKK)

115.00

-2.50

(-2.13%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-0.862068965517	116	124	115	108680	119.6507892	DE
4	6	5.50458715596	109	124	108.5	274050	114.16545991	DE
12	20	21.0526315789	95	124	91	301942	101.47319141	DE
26	28	32.183908046	87	124	80	312512	92.8617789	DE
52	16.8	17.1079429735	98.2	124	80	245948	94.59968508	DE
156	-14.4	-11.1282843895	129.4	143.8	77.9	274359	107.16733352	DE
260	-12.8	-10.0156494523	127.8	160.6	48.5	313205	103.16313477	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	115	-2.5	-2.13	120.5	120.5	115	342382
1714062600	117.5	-5.5	-4.47	116.5	119.5	116	92143
1713976200	123	3.5	2.93	118	124	118	162293
1713889800	119.5	1.5	1.27	118	119.5	117.5	150046
1713803400	118	2	1.72	117.5	118	117	92208
1713544200	116	0	0.00	116	117.5	115	46711
1713457800	116	1	0.87	115	116	114	61309
1713371400	115	0.5	0.44	115	116	115	622574
1713285000	114.5	-0.5	-0.43	115	116.5	110	596446
1713198600	115	-0.5	-0.43	117.5	117.5	115	803447
1712939400	115.5	0.5	0.43	118	118	115	324489
1712853000	115	1.5	1.32	114.5	117.5	114.5	192272
1712766600	113.5	1	0.89	113	114.5	113	101844
1712680200	112.5	1.5	1.35	109	113.5	109	166192
1712593800	111	-0.5	-0.45	113.5	115	111	329078
1712334600	111.5	-0.5	-0.45	109	113	109	181150
1712248200	112	-1.5	-1.32	109	114.5	109	184033
1712161800	113.5	3	2.71	112.5	113.5	109.5	73798
1712075400	110.5	2.5	2.31	109	112.5	108.5	752866
1711647000	108	1	0.93	106.5	108.5	105	17484
1711560600	107	0	0.00	103.5	108	103.5	64377
1711474200	107	4	3.88	104.5	107	104.5	75044
1711387800	103	-1	-0.96	104	105	103	166219
1711128600	104	3.5	3.48	106	106	101.5	521215
1711042200	100.5	-5	-4.74	109	109	100.5	189541
1710955800	105.5	1.5	1.44	104	106	103	137667
1710869400	104	-0.5	-0.48	104.5	105.5	104	89162
1710783000	104.5	0.5	0.48	104	105.5	101	50321
1710523800	104	2	1.96	100	104	100	410894
1710437400	102	1	0.99	101.5	103	101	80325
1710351000	101	1	1.00	104	104	100.5	299535
1710264600	100	-2	-1.96	102.5	104	100	424875
1710178200	102	1	0.99	101	102.5	100.5	350459
1709919000	101	0	0.00	102	102	98.6	255317
1709832600	101	-1	-0.98	102	102	101	141768
1709746200	102	2.8	2.82	99.6	103	98.4	130476
1709659800	99.2	3.2	3.33	96.6	100	96.6	761033
1709573400	96	-0.6	-0.62	95.8	96.2	94.2	32476
1709314200	96.6	1.6	1.68	94	96.6	94	99398
1709227800	95	-0.2	-0.21	96.4	96.6	95	46603
1709141400	95.2	0	0.00	97.4	97.4	95	47529
1709055000	95.2	3.4	3.70	93	96.8	93	131007
1708968600	91.8	-0.6	-0.65	92.8	95.4	91.8	133963
1708709400	92.4	-2.8	-2.94	97	97	92.4	60264
1708623000	95.2	1	1.06	96.2	96.2	94.2	29933
1708536600	94.2	-0.4	-0.42	93.8	95	92.6	53610
1708450200	94.6	0	0.00	96.8	96.8	94.6	93888
1708363800	94.6	-1	-1.05	94	94.6	93.2	24361
1708104600	95.6	0.6	0.63	95.8	95.8	94.8	104516
1708018200	95	1.4	1.50	92.4	96.2	92.4	158401
1707931800	93.6	0.6	0.65	93	94.8	93	43435
1707845400	93	-1.8	-1.90	95	95	91	80109
1707759000	94.8	0.4	0.42	95.8	97	94.8	120856
1707499800	94.4	-2.2	-2.28	97.4	97.4	94.4	93237
1707413400	96.6	-0.4	-0.41	95	97.2	94.4	94284
1707327000	97	4	4.30	91.2	97.4	91.2	85016
1707240600	93	-0.6	-0.64	93.2	93.6	93	27630
1707154200	93.6	-0.8	-0.85	91.2	96	91.2	6835257
1706895000	94.4	0.4	0.43	95	95	92.6	18250
1706808600	94	-2	-2.08	92.2	95	92.2	22610
1706722200	96	2	2.13	91.2	97.6	91.2	85070
1706635800	94	-1.4	-1.47	95.6	95.6	91.2	87798
1706549400	95.4	-0.2	-0.21	95.6	96	93	89182

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions