Britvic (BVIC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Britvic

Date Open High Low Close* Volume
01/08/2014 695.00p 701.50p 676.50p 682.50p 365287
31/07/2014 704.50p 708.50p 695.00p 701.50p 280432
30/07/2014 711.50p 716.00p 704.50p 704.50p 216011
29/07/2014 706.00p 715.50p 704.00p 714.00p 331489
28/07/2014 711.00p 719.50p 702.50p 703.50p 163937
25/07/2014 718.50p 724.50p 704.50p 710.00p 601339
24/07/2014 735.00p 742.00p 720.00p 724.00p 368063
23/07/2014 728.00p 739.50p 722.50p 736.00p 350765
22/07/2014 725.00p 730.50p 715.50p 730.00p 410673
21/07/2014 709.50p 721.00p 698.00p 720.00p 474981
18/07/2014 713.50p 717.00p 701.00p 706.00p 300593
17/07/2014 717.00p 720.50p 711.00p 717.00p 364224
16/07/2014 698.00p 717.50p 697.00p 717.00p 394840
15/07/2014 702.50p 704.50p 693.00p 694.00p 231601
14/07/2014 703.50p 707.00p 697.50p 704.50p 285101
11/07/2014 704.50p 723.00p 697.05p 698.50p 588992
10/07/2014 718.50p 719.49p 693.50p 701.00p 301848
09/07/2014 723.50p 723.50p 707.00p 716.50p 210824
08/07/2014 736.50p 737.00p 720.50p 720.50p 233574
07/07/2014 739.50p 743.50p 726.50p 735.50p 214455
04/07/2014 739.00p 749.50p 739.00p 743.50p 137431
03/07/2014 738.50p 745.50p 737.50p 742.50p 329962
02/07/2014 736.50p 738.50p 729.50p 736.00p 304000
01/07/2014 727.00p 737.50p 725.00p 735.50p 340982
30/06/2014 727.00p 732.00p 724.38p 727.50p 422433
27/06/2014 719.00p 725.00p 716.00p 725.00p 516931
26/06/2014 713.00p 719.00p 711.00p 717.00p 1239898
25/06/2014 709.50p 712.50p 704.00p 710.50p 780134
24/06/2014 726.50p 726.50p 706.00p 709.00p 1010405
23/06/2014 733.00p 739.50p 726.00p 726.00p 267284
20/06/2014 741.00p 749.50p 734.50p 735.00p 501862
19/06/2014 746.50p 748.50p 737.50p 740.00p 333626
18/06/2014 741.00p 746.50p 739.00p 742.00p 557362
17/06/2014 752.00p 752.50p 734.36p 738.50p 242788
16/06/2014 753.50p 753.50p 745.00p 749.00p 289150
13/06/2014 765.00p 765.00p 752.00p 753.50p 295975
12/06/2014 761.00p 767.14p 761.00p 765.00p 469364
11/06/2014 773.00p 774.00p 761.50p 765.00p 344618
10/06/2014 763.50p 772.00p 763.50p 769.00p 236227
09/06/2014 759.50p 770.50p 757.50p 769.50p 453815
06/06/2014 753.00p 766.00p 749.50p 765.50p 607246
05/06/2014 751.50p 755.00p 745.50p 750.50p 459211
04/06/2014 747.00p 756.00p 747.00p 754.50p 322801
03/06/2014 755.00p 758.00p 747.50p 747.50p 350749
02/06/2014 749.50p 758.50p 748.00p 756.00p 392610
30/05/2014 740.50p 749.50p 738.00p 746.50p 470808
29/05/2014 737.50p 744.50p 736.00p 740.50p 227496
28/05/2014 741.50p 749.00p 736.56p 739.50p 325512
27/05/2014 752.00p 760.78p 746.50p 749.00p 360703
23/05/2014 756.50p 756.50p 743.00p 753.50p 322635
22/05/2014 763.00p 763.00p 754.00p 754.00p 813299
21/05/2014 710.00p 750.50p 694.50p 749.00p 949900
20/05/2014 699.50p 701.00p 690.00p 694.50p 499333
19/05/2014 695.50p 700.00p 685.10p 695.00p 430246
16/05/2014 697.00p 721.00p 689.00p 694.00p 762119
15/05/2014 723.00p 724.50p 695.50p 700.00p 423475
14/05/2014 730.00p 730.00p 719.00p 722.00p 274158
13/05/2014 731.50p 734.00p 725.00p 729.50p 109958
12/05/2014 730.50p 734.00p 723.50p 725.00p 242925
09/05/2014 727.00p 731.00p 722.00p 729.00p 171664
08/05/2014 731.50p 734.50p 720.50p 729.00p 177868
07/05/2014 725.50p 729.00p 722.00p 727.00p 265699
06/05/2014 741.00p 743.50p 727.00p 728.50p 339005
02/05/2014 709.50p 740.50p 704.85p 740.00p 487941
01/05/2014 728.00p 729.82p 708.67p 720.50p 136610
30/04/2014 740.00p 742.50p 724.50p 724.50p 428387
29/04/2014 742.00p 753.50p 735.00p 741.00p 349357
28/04/2014 729.50p 741.00p 729.50p 735.00p 244784
25/04/2014 738.00p 745.50p 731.00p 731.00p 209630
24/04/2014 737.50p 750.00p 737.50p 742.00p 503094
23/04/2014 737.00p 744.50p 733.50p 738.50p 173473
22/04/2014 745.50p 752.00p 738.00p 739.00p 398666
17/04/2014 709.50p 752.00p 709.50p 747.00p 758289
16/04/2014 683.00p 713.00p 683.00p 708.00p 985470
15/04/2014 686.00p 692.00p 674.07p 678.00p 460883
14/04/2014 688.50p 694.00p 684.50p 689.00p 412503
11/04/2014 697.00p 702.00p 684.50p 690.00p 385323
10/04/2014 709.50p 714.50p 698.00p 702.00p 425983
09/04/2014 710.50p 724.00p 704.00p 705.00p 434007
08/04/2014 729.50p 729.50p 692.00p 708.00p 650621
07/04/2014 735.00p 739.50p 722.50p 727.00p 345982
04/04/2014 724.00p 741.00p 724.00p 738.00p 469741
03/04/2014 735.50p 738.00p 721.50p 725.00p 302223
02/04/2014 741.50p 746.00p 731.50p 735.50p 226235
01/04/2014 742.00p 750.00p 736.50p 742.00p 357611
31/03/2014 735.00p 743.00p 729.50p 742.00p 358615
28/03/2014 732.50p 737.00p 728.50p 729.50p 251290
27/03/2014 731.50p 736.00p 727.50p 732.00p 174665
26/03/2014 739.50p 747.50p 733.00p 734.00p 249267
25/03/2014 717.00p 737.50p 717.00p 736.50p 292135
24/03/2014 718.50p 720.00p 711.50p 717.50p 329184
21/03/2014 721.00p 727.00p 717.00p 720.00p 2719724
20/03/2014 723.00p 727.00p 707.00p 722.00p 522568
19/03/2014 741.00p 744.20p 723.50p 725.00p 834985
18/03/2014 737.00p 745.00p 730.00p 742.00p 395107
17/03/2014 732.00p 746.00p 726.50p 739.50p 415175
14/03/2014 727.00p 732.02p 723.50p 727.00p 519353
13/03/2014 727.00p 736.50p 725.50p 729.50p 235082
12/03/2014 732.00p 747.50p 727.00p 727.00p 341512
11/03/2014 728.00p 738.00p 728.00p 734.00p 159867
10/03/2014 728.00p 741.00p 726.50p 729.50p 290590
07/03/2014 734.50p 743.50p 729.33p 732.00p 449705
06/03/2014 751.00p 751.00p 733.50p 735.50p 486653
05/03/2014 757.50p 759.50p 738.08p 748.00p 454679
04/03/2014 759.00p 762.00p 748.00p 758.00p 538710
03/03/2014 772.50p 777.50p 750.00p 752.00p 318146
28/02/2014 764.50p 784.00p 760.50p 777.50p 494868
27/02/2014 759.50p 765.00p 746.50p 763.00p 503382
26/02/2014 759.00p 765.50p 755.00p 760.50p 337873
25/02/2014 749.00p 761.50p 740.50p 759.50p 562900
24/02/2014 746.00p 752.00p 741.00p 744.50p 303054
21/02/2014 740.00p 751.50p 730.00p 750.00p 717380
20/02/2014 723.50p 736.00p 718.50p 736.00p 578922
19/02/2014 726.00p 731.00p 722.50p 729.00p 289790
18/02/2014 730.00p 734.50p 726.50p 732.50p 388591
17/02/2014 726.50p 732.50p 722.38p 732.50p 205175
14/02/2014 729.50p 735.00p 721.00p 723.50p 402424
13/02/2014 719.50p 733.50p 713.50p 733.50p 414125
12/02/2014 715.00p 725.00p 715.00p 717.50p 371459
11/02/2014 703.00p 716.00p 701.00p 716.00p 593317
10/02/2014 713.50p 714.40p 701.00p 705.50p 270782
07/02/2014 717.50p 726.00p 710.00p 712.50p 648055
06/02/2014 698.50p 715.50p 694.00p 713.50p 667231
05/02/2014 692.00p 698.50p 688.50p 694.50p 923625
04/02/2014 693.00p 695.00p 688.00p 690.00p 493019
03/02/2014 694.50p 698.00p 688.50p 692.00p 413751
31/01/2014 695.00p 696.00p 686.50p 693.00p 640095
30/01/2014 705.50p 705.50p 691.50p 693.00p 774779
29/01/2014 703.50p 718.00p 698.00p 700.00p 1041556
28/01/2014 688.00p 702.00p 688.00p 701.00p 473639
27/01/2014 697.50p 697.50p 681.50p 690.00p 506519
24/01/2014 687.50p 699.50p 687.50p 699.50p 629267
23/01/2014 693.00p 699.50p 686.00p 693.00p 311102
22/01/2014 684.00p 699.50p 682.50p 699.50p 476926
21/01/2014 691.50p 696.00p 680.00p 683.00p 344896
20/01/2014 697.00p 699.00p 689.50p 691.50p 371710
17/01/2014 701.50p 701.50p 687.00p 699.00p 417295
16/01/2014 690.50p 707.00p 690.50p 699.50p 617556
15/01/2014 697.00p 701.00p 690.00p 695.50p 599884
14/01/2014 680.00p 696.00p 680.00p 695.00p 602155
13/01/2014 688.00p 693.53p 683.00p 684.00p 476636
10/01/2014 690.50p 696.00p 688.00p 689.50p 308405
09/01/2014 700.00p 705.00p 690.00p 690.50p 502750
08/01/2014 691.50p 698.50p 682.50p 698.50p 439314
07/01/2014 689.50p 692.50p 687.08p 692.00p 518176
06/01/2014 688.50p 695.53p 688.00p 690.00p 298226
03/01/2014 683.50p 696.00p 679.80p 692.00p 559109
02/01/2014 692.50p 693.00p 677.50p 681.50p 701737
31/12/2013 690.00p 692.50p 685.50p 692.50p 179949
30/12/2013 694.50p 694.50p 682.50p 686.50p 226079
27/12/2013 694.50p 696.10p 685.50p 694.50p 163792
24/12/2013 688.00p 693.50p 685.80p 691.00p 59567
23/12/2013 679.50p 687.00p 679.50p 684.00p 242215
20/12/2013 673.00p 693.50p 673.00p 682.50p 1028793
19/12/2013 698.50p 698.50p 672.00p 674.00p 604196
18/12/2013 692.50p 699.50p 688.50p 688.50p 350634
17/12/2013 688.00p 700.64p 683.00p 692.50p 729008
16/12/2013 668.50p 687.00p 668.00p 687.00p 455676
13/12/2013 674.50p 677.00p 668.00p 670.00p 451903
12/12/2013 672.00p 675.50p 669.00p 671.00p 369399
11/12/2013 671.00p 676.50p 670.00p 675.00p 391499
10/12/2013 669.50p 676.79p 669.50p 672.50p 377424
09/12/2013 667.50p 674.50p 664.50p 671.50p 628233
06/12/2013 659.50p 666.00p 659.50p 664.50p 420188
05/12/2013 661.50p 667.00p 653.00p 663.50p 997496
04/12/2013 661.50p 662.50p 652.50p 657.00p 1198553
03/12/2013 680.00p 680.00p 668.00p 673.00p 801943
02/12/2013 676.00p 685.00p 674.50p 679.00p 737064
29/11/2013 672.50p 683.50p 661.50p 676.00p 1116985
28/11/2013 647.00p 671.00p 642.00p 670.00p 1286454
27/11/2013 632.00p 645.00p 624.00p 642.00p 1710251
26/11/2013 625.00p 641.50p 623.60p 624.00p 1664543
25/11/2013 602.00p 607.00p 599.00p 607.00p 783357
22/11/2013 601.50p 605.50p 599.00p 599.00p 231903
21/11/2013 606.50p 610.00p 601.50p 602.00p 233980
20/11/2013 605.50p 609.00p 600.00p 604.50p 325152
19/11/2013 594.50p 609.00p 594.50p 605.50p 412629
18/11/2013 597.00p 601.00p 590.50p 598.00p 456080
15/11/2013 590.00p 598.00p 587.00p 595.00p 328257
14/11/2013 589.50p 596.50p 588.00p 588.00p 469879
13/11/2013 595.00p 595.50p 583.00p 585.00p 383106
12/11/2013 601.50p 601.50p 593.50p 594.00p 329912
11/11/2013 602.00p 603.10p 599.00p 600.00p 280026
08/11/2013 601.00p 603.00p 595.50p 600.50p 422303
07/11/2013 607.00p 609.00p 602.00p 602.00p 511261
06/11/2013 611.50p 613.50p 605.50p 605.50p 461705
05/11/2013 612.50p 614.00p 601.00p 611.50p 400045
04/11/2013 612.00p 617.50p 607.50p 610.50p 335614
01/11/2013 624.50p 625.00p 608.00p 610.00p 474245
31/10/2013 620.00p 626.00p 615.20p 625.00p 528066
30/10/2013 619.00p 624.50p 618.00p 620.00p 683440
29/10/2013 614.00p 621.00p 611.52p 619.50p 762528
28/10/2013 612.00p 621.00p 609.44p 612.00p 379315
25/10/2013 615.00p 617.50p 609.00p 610.50p 680868
24/10/2013 611.00p 622.50p 605.50p 617.50p 555116
23/10/2013 598.00p 614.00p 597.07p 609.50p 566378
22/10/2013 598.50p 603.00p 596.00p 601.50p 650296
21/10/2013 609.50p 613.00p 598.00p 599.50p 353485
18/10/2013 614.00p 621.50p 606.50p 608.00p 1016882
17/10/2013 604.50p 618.50p 586.50p 607.50p 1177223

*Close Price adjusted for both dividends and splits