Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/08/2010 480.70p 485.70p 476.44p 479.00p 283263
13/08/2010 485.90p 487.90p 476.70p 481.70p 204323
12/08/2010 479.60p 485.30p 477.20p 483.00p 700304
11/08/2010 480.40p 491.00p 478.20p 478.90p 807668
10/08/2010 487.20p 488.90p 482.60p 485.20p 351329
09/08/2010 485.00p 494.20p 478.70p 490.10p 433279
06/08/2010 485.00p 491.00p 475.80p 479.60p 821326
05/08/2010 486.90p 487.90p 483.20p 486.00p 987192
04/08/2010 475.50p 489.10p 469.60p 486.00p 784411
03/08/2010 486.00p 486.00p 471.30p 474.30p 1304174
02/08/2010 481.20p 488.50p 481.20p 485.30p 404965
30/07/2010 477.70p 485.90p 472.50p 480.00p 799496
29/07/2010 482.90p 487.30p 480.20p 480.20p 441920
28/07/2010 489.10p 490.54p 481.60p 482.70p 542187
27/07/2010 501.50p 505.00p 482.80p 489.00p 1581221
26/07/2010 509.50p 509.50p 497.90p 500.50p 686731
23/07/2010 513.50p 515.50p 502.50p 505.00p 1066882
22/07/2010 505.00p 518.00p 502.00p 518.00p 871329
21/07/2010 513.50p 515.00p 501.00p 508.00p 1347911
20/07/2010 505.00p 512.50p 505.00p 510.00p 759740
19/07/2010 505.50p 507.75p 502.00p 504.00p 268090
16/07/2010 507.50p 513.00p 504.65p 507.00p 330920
15/07/2010 510.50p 516.50p 499.60p 508.50p 385866
14/07/2010 499.70p 514.00p 499.00p 512.00p 1077577
13/07/2010 499.00p 506.00p 494.90p 499.30p 715407
12/07/2010 492.80p 502.50p 491.00p 496.50p 718616
09/07/2010 502.00p 502.00p 496.00p 497.10p 710484
08/07/2010 498.30p 505.00p 489.60p 501.00p 716006
07/07/2010 493.20p 499.00p 486.80p 498.00p 542944
06/07/2010 484.60p 497.40p 484.20p 493.50p 774130
05/07/2010 484.40p 488.60p 476.80p 480.50p 1226899
02/07/2010 478.00p 498.50p 478.00p 485.20p 1048091
01/07/2010 467.20p 477.60p 463.10p 477.60p 881328
30/06/2010 466.00p 476.90p 466.00p 475.40p 803258
29/06/2010 470.80p 476.00p 468.00p 471.10p 529187
28/06/2010 471.60p 479.60p 471.60p 478.10p 518111
25/06/2010 480.30p 484.40p 473.00p 476.10p 759479
24/06/2010 480.00p 486.30p 474.00p 481.20p 908192
23/06/2010 476.90p 480.00p 470.70p 477.30p 695163
22/06/2010 471.00p 478.90p 464.30p 478.90p 860262
21/06/2010 481.90p 482.40p 471.06p 472.20p 581922
18/06/2010 481.90p 485.00p 476.00p 477.00p 814711
17/06/2010 475.20p 481.00p 474.30p 480.00p 428399
16/06/2010 475.80p 478.10p 472.00p 474.50p 380007
15/06/2010 474.10p 476.10p 469.40p 474.60p 248976
14/06/2010 470.30p 475.30p 470.30p 473.50p 378354
11/06/2010 476.20p 479.60p 470.70p 472.90p 692990
10/06/2010 473.90p 480.10p 471.30p 476.00p 516062
09/06/2010 468.40p 474.70p 465.50p 472.40p 567211
08/06/2010 473.80p 475.20p 466.10p 469.80p 444513
07/06/2010 471.60p 476.00p 466.30p 476.00p 514669
04/06/2010 485.30p 486.30p 473.10p 474.80p 1039910
03/06/2010 477.70p 482.80p 473.40p 482.00p 1179711
02/06/2010 463.80p 479.30p 460.20p 470.20p 933059
01/06/2010 460.00p 464.00p 452.10p 464.00p 1014761
28/05/2010 458.70p 465.00p 458.60p 460.20p 600752
27/05/2010 455.00p 459.60p 453.30p 458.00p 1945342
26/05/2010 461.50p 467.00p 449.50p 453.20p 1361628
25/05/2010 453.90p 459.20p 449.70p 457.50p 766201
24/05/2010 471.90p 471.90p 461.09p 465.10p 735853
21/05/2010 458.00p 469.40p 455.40p 467.20p 2324023
20/05/2010 465.70p 466.50p 456.00p 458.00p 2103194
19/05/2010 452.30p 471.40p 450.68p 462.00p 2321763
18/05/2010 428.00p 466.80p 419.30p 458.70p 10211847
17/05/2010 456.30p 456.30p 438.00p 439.50p 922365
14/05/2010 469.90p 469.90p 456.00p 456.00p 637122
13/05/2010 467.90p 470.00p 463.90p 470.00p 384176
12/05/2010 460.90p 468.80p 454.60p 468.00p 692891
11/05/2010 469.40p 469.40p 455.00p 460.80p 531767
10/05/2010 448.40p 470.30p 447.60p 467.90p 901009
07/05/2010 467.00p 467.00p 436.50p 438.30p 1692839
06/05/2010 473.40p 480.00p 465.40p 467.40p 878052
05/05/2010 486.30p 489.10p 475.20p 477.80p 959444
04/05/2010 476.20p 490.80p 476.20p 484.00p 487497
30/04/2010 482.30p 485.00p 476.90p 480.60p 358727
29/04/2010 478.00p 486.60p 473.87p 485.00p 668189
28/04/2010 477.60p 486.70p 473.70p 481.90p 997371
27/04/2010 485.50p 485.70p 478.20p 478.30p 807415
26/04/2010 494.70p 496.70p 483.40p 485.30p 528956
23/04/2010 480.00p 497.70p 476.90p 495.00p 585054
22/04/2010 477.80p 488.00p 477.80p 479.70p 457684
21/04/2010 476.40p 482.73p 475.10p 478.50p 378178
20/04/2010 474.10p 484.90p 473.07p 478.40p 910238
19/04/2010 462.00p 476.20p 462.00p 473.10p 1035876
16/04/2010 464.00p 468.30p 460.30p 463.40p 212892
15/04/2010 457.60p 469.00p 457.60p 465.40p 379830
14/04/2010 459.00p 463.06p 457.80p 458.80p 568094
13/04/2010 464.30p 465.10p 458.40p 460.00p 280741
12/04/2010 466.60p 469.40p 466.00p 466.00p 148398
09/04/2010 469.50p 472.70p 466.60p 467.40p 364315
08/04/2010 465.00p 471.80p 462.10p 468.10p 564218
07/04/2010 458.70p 476.00p 458.70p 476.00p 782383
06/04/2010 457.50p 461.30p 457.40p 459.20p 332810
01/04/2010 458.50p 465.00p 455.60p 459.40p 402961
31/03/2010 462.00p 471.30p 460.40p 464.00p 575404
30/03/2010 466.00p 468.30p 458.60p 461.10p 562313
29/03/2010 464.80p 474.00p 463.00p 468.40p 457927
26/03/2010 457.30p 467.00p 457.30p 463.50p 505362
25/03/2010 449.50p 459.70p 446.80p 459.00p 531448
24/03/2010 437.00p 449.80p 437.00p 447.90p 557222
23/03/2010 435.80p 442.10p 434.00p 434.90p 332867
22/03/2010 435.70p 438.00p 431.50p 438.00p 356108
19/03/2010 435.80p 444.40p 435.80p 437.70p 585096
18/03/2010 440.10p 443.67p 433.60p 439.20p 434525
17/03/2010 446.00p 448.50p 443.40p 445.00p 290079
16/03/2010 446.90p 453.40p 446.40p 447.00p 279905
15/03/2010 444.00p 450.20p 443.60p 447.80p 276048
12/03/2010 447.80p 448.80p 445.00p 445.00p 385050
11/03/2010 438.70p 447.00p 437.60p 445.00p 399070
10/03/2010 435.00p 443.80p 435.00p 443.00p 198197
09/03/2010 441.70p 443.40p 431.70p 436.50p 380726
08/03/2010 442.40p 444.60p 441.20p 442.60p 216712
05/03/2010 447.20p 450.15p 442.60p 442.90p 918873
04/03/2010 446.40p 450.80p 445.10p 448.80p 461441
03/03/2010 442.00p 447.30p 438.50p 445.30p 1044498
02/03/2010 440.00p 441.80p 436.90p 441.10p 410915
01/03/2010 426.70p 441.90p 426.06p 438.70p 484326
26/02/2010 426.90p 429.50p 422.80p 426.10p 440698
25/02/2010 425.60p 429.00p 420.50p 426.90p 688616
24/02/2010 428.50p 429.10p 421.70p 429.10p 815009
23/02/2010 432.00p 432.00p 424.30p 426.00p 474658
22/02/2010 430.00p 430.00p 425.00p 428.00p 367799
19/02/2010 425.00p 429.70p 422.80p 428.10p 698692
18/02/2010 419.20p 425.00p 418.90p 424.80p 231574
17/02/2010 418.00p 423.60p 412.20p 421.50p 810050
16/02/2010 415.00p 416.90p 406.80p 416.90p 311739
15/02/2010 417.50p 418.13p 410.00p 411.60p 215848
12/02/2010 420.80p 423.70p 409.50p 415.20p 860582
11/02/2010 413.90p 423.90p 413.00p 420.20p 750587
10/02/2010 407.80p 416.90p 407.80p 409.80p 447228
09/02/2010 402.70p 411.10p 402.70p 408.60p 1013420
08/02/2010 415.30p 416.55p 404.30p 408.30p 910288
05/02/2010 419.20p 419.41p 411.00p 414.60p 599576
04/02/2010 418.30p 420.00p 415.20p 419.20p 871220
03/02/2010 424.30p 426.60p 415.30p 418.20p 617790
02/02/2010 424.20p 427.00p 419.30p 423.60p 489801
01/02/2010 424.30p 426.50p 417.00p 426.10p 508746
29/01/2010 421.10p 423.60p 415.50p 421.10p 1035559
28/01/2010 426.10p 435.00p 421.00p 421.50p 1125310
27/01/2010 404.70p 442.60p 404.50p 431.70p 2349207
26/01/2010 406.90p 407.50p 398.40p 404.40p 856701
25/01/2010 405.00p 409.50p 402.00p 407.00p 651369
22/01/2010 409.80p 410.40p 402.60p 404.70p 377442
21/01/2010 410.40p 415.20p 408.20p 411.80p 607696
20/01/2010 412.00p 417.00p 408.60p 410.40p 408798
19/01/2010 408.80p 413.60p 407.00p 410.40p 1175407
18/01/2010 412.10p 415.00p 408.50p 412.50p 772985
15/01/2010 417.00p 418.00p 414.00p 417.30p 624645
14/01/2010 413.00p 421.60p 412.30p 415.80p 1243763
13/01/2010 408.10p 412.32p 405.80p 409.80p 590060
12/01/2010 404.70p 409.04p 400.10p 407.00p 1471855
11/01/2010 405.20p 407.40p 402.80p 403.50p 317020
08/01/2010 405.50p 408.00p 399.97p 406.00p 515849
07/01/2010 405.30p 406.00p 399.80p 403.00p 585802
06/01/2010 399.20p 405.40p 393.90p 405.40p 741082
05/01/2010 406.50p 408.65p 397.50p 397.90p 373125
04/01/2010 409.70p 411.30p 407.10p 408.70p 603413
31/12/2009 402.40p 408.00p 402.00p 408.00p 202157
30/12/2009 397.00p 405.50p 397.00p 404.90p 399489
29/12/2009 386.00p 405.10p 386.00p 400.00p 383796
24/12/2009 388.50p 392.27p 387.20p 388.90p 38495
23/12/2009 388.00p 395.00p 385.30p 390.70p 472064
22/12/2009 380.00p 388.00p 380.00p 384.70p 254960
21/12/2009 382.00p 383.00p 380.10p 381.50p 386983
18/12/2009 389.00p 391.20p 382.60p 383.40p 977579
17/12/2009 378.10p 388.40p 378.10p 387.00p 833564
16/12/2009 380.80p 382.15p 374.40p 381.30p 407080
15/12/2009 387.30p 392.23p 379.00p 379.10p 608251
14/12/2009 390.60p 393.00p 384.80p 388.00p 1127252
11/12/2009 377.00p 392.00p 375.40p 390.50p 714255
10/12/2009 375.30p 378.40p 373.50p 378.40p 1778692
09/12/2009 370.20p 375.61p 368.60p 372.90p 662545
08/12/2009 377.10p 383.20p 373.00p 374.50p 911333
07/12/2009 380.20p 383.00p 379.50p 380.10p 769759
04/12/2009 387.00p 391.80p 381.60p 383.00p 924797
03/12/2009 388.70p 392.30p 387.00p 388.40p 1009354
02/12/2009 394.00p 396.00p 388.00p 389.80p 1184734
01/12/2009 389.50p 402.00p 387.20p 400.10p 985091
30/11/2009 381.50p 396.31p 380.00p 392.60p 1900041
27/11/2009 378.00p 385.30p 366.85p 381.50p 1334241
26/11/2009 373.00p 383.00p 368.33p 370.60p 1085704
25/11/2009 376.50p 390.00p 367.50p 370.00p 2274230
24/11/2009 381.20p 381.20p 368.96p 372.50p 735153
23/11/2009 380.60p 381.50p 375.00p 380.00p 434539
20/11/2009 374.00p 375.50p 366.10p 372.80p 409681
19/11/2009 383.50p 385.10p 370.70p 372.40p 551789
18/11/2009 380.00p 400.90p 376.63p 384.10p 985829
17/11/2009 362.00p 380.00p 360.70p 379.50p 1299209
16/11/2009 361.90p 366.50p 360.45p 364.80p 319585
13/11/2009 357.50p 363.00p 357.50p 362.00p 284296
12/11/2009 356.70p 362.00p 356.70p 360.70p 203350
11/11/2009 357.20p 365.00p 354.30p 360.10p 837751
10/11/2009 358.00p 360.00p 356.20p 359.00p 313841
09/11/2009 351.00p 365.80p 351.00p 360.20p 783082
06/11/2009 350.50p 354.00p 347.00p 352.90p 283973
05/11/2009 346.40p 354.00p 342.10p 351.90p 301083
04/11/2009 352.20p 354.00p 341.50p 346.80p 738279
03/11/2009 359.00p 359.00p 345.90p 352.80p 404416
02/11/2009 347.70p 359.10p 347.20p 358.00p 633354
30/10/2009 347.50p 351.80p 344.80p 349.00p 995709

*Close Price adjusted for both dividends and splits