Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
16/10/2013 585.00p 602.50p 585.00p 600.00p 729064
15/10/2013 579.00p 589.00p 577.00p 586.00p 348711
14/10/2013 574.00p 582.35p 572.00p 578.00p 304605
11/10/2013 568.00p 580.00p 568.00p 575.50p 468807
10/10/2013 567.50p 570.50p 560.50p 569.50p 535461
09/10/2013 561.00p 566.00p 548.50p 565.00p 721773
08/10/2013 567.00p 570.50p 557.00p 560.00p 466920
07/10/2013 576.50p 577.00p 566.50p 568.50p 480372
04/10/2013 579.00p 579.00p 571.00p 577.00p 356372
03/10/2013 576.50p 582.00p 572.00p 578.00p 407223
02/10/2013 572.50p 578.00p 571.00p 578.00p 468243
01/10/2013 569.00p 578.00p 567.50p 574.50p 359387
30/09/2013 571.00p 574.00p 567.50p 572.50p 298222
27/09/2013 583.00p 584.00p 574.50p 575.00p 243668
26/09/2013 582.50p 582.50p 578.50p 581.00p 250712
25/09/2013 580.50p 584.00p 573.52p 580.50p 390505
24/09/2013 568.00p 585.50p 568.00p 581.00p 588066
23/09/2013 570.00p 586.00p 565.00p 569.00p 764410
20/09/2013 587.50p 595.00p 554.50p 554.50p 1616143
19/09/2013 585.00p 594.00p 582.10p 588.50p 552578
18/09/2013 591.00p 592.00p 572.00p 580.50p 589142
17/09/2013 575.50p 592.00p 571.00p 592.00p 954659
16/09/2013 580.50p 585.50p 575.50p 577.00p 614584
13/09/2013 585.50p 585.50p 568.50p 576.00p 503413
12/09/2013 589.00p 589.00p 582.00p 585.50p 347434
11/09/2013 587.00p 592.00p 579.50p 588.50p 712673
10/09/2013 582.50p 594.50p 578.00p 588.00p 1029587
09/09/2013 579.00p 579.50p 567.50p 578.00p 758729
06/09/2013 579.50p 584.50p 574.50p 578.00p 825311
05/09/2013 578.00p 584.00p 567.00p 579.50p 758314
04/09/2013 575.00p 578.25p 566.50p 577.00p 358291
03/09/2013 584.00p 588.00p 574.00p 574.50p 578695
02/09/2013 573.50p 585.00p 571.50p 583.00p 436796
30/08/2013 577.50p 580.00p 569.50p 573.50p 553354
29/08/2013 571.50p 580.00p 568.52p 578.00p 586876
28/08/2013 560.00p 571.00p 559.50p 570.50p 726759
27/08/2013 571.50p 571.50p 557.50p 562.00p 1247953
23/08/2013 566.00p 577.00p 566.00p 572.50p 302779
22/08/2013 564.00p 582.00p 563.50p 568.50p 1083246
21/08/2013 561.00p 568.50p 553.50p 565.50p 1253371
20/08/2013 552.00p 565.00p 552.00p 560.50p 642373
19/08/2013 545.00p 555.00p 543.50p 555.00p 282117
16/08/2013 545.00p 548.50p 541.50p 543.50p 379838
15/08/2013 556.50p 558.00p 540.00p 547.00p 471949
14/08/2013 561.50p 562.50p 550.00p 558.00p 490222
13/08/2013 561.50p 564.00p 552.00p 561.00p 509709
12/08/2013 559.00p 560.50p 552.00p 558.50p 298739
09/08/2013 558.00p 563.00p 554.00p 560.00p 526473
08/08/2013 556.00p 564.50p 554.00p 559.50p 622061
07/08/2013 554.50p 559.00p 552.00p 556.00p 385206
06/08/2013 559.50p 562.50p 552.50p 556.00p 477646
05/08/2013 552.00p 570.50p 552.00p 561.00p 1318349
02/08/2013 547.50p 554.00p 547.00p 553.00p 711776
01/08/2013 544.50p 550.00p 542.00p 550.00p 647339
31/07/2013 535.50p 545.00p 533.50p 544.00p 576077
30/07/2013 525.00p 539.00p 523.05p 537.00p 949533
29/07/2013 522.00p 527.00p 517.50p 527.00p 844007
26/07/2013 522.00p 523.50p 516.50p 520.00p 771202
25/07/2013 520.50p 523.50p 512.50p 522.00p 890048
24/07/2013 506.00p 522.00p 505.50p 522.00p 847785
23/07/2013 514.50p 516.50p 502.00p 506.50p 445442
22/07/2013 517.50p 520.90p 512.50p 514.50p 312564
19/07/2013 522.00p 523.00p 514.00p 515.50p 1149609
18/07/2013 508.00p 523.00p 506.00p 522.00p 972068
17/07/2013 509.50p 516.00p 504.00p 508.00p 683476
16/07/2013 510.00p 511.00p 504.00p 510.00p 1124147
15/07/2013 510.50p 514.00p 506.50p 510.00p 570823
12/07/2013 513.50p 516.00p 497.40p 508.50p 1144138
11/07/2013 525.00p 525.50p 492.00p 512.00p 1647026
10/07/2013 523.50p 524.50p 502.50p 522.00p 506047
09/07/2013 524.50p 530.50p 519.50p 525.00p 616641
08/07/2013 513.50p 524.50p 510.50p 520.50p 359896
05/07/2013 513.50p 519.50p 509.00p 510.50p 360942
04/07/2013 503.50p 513.00p 496.50p 508.50p 278444
03/07/2013 497.90p 508.00p 495.70p 505.00p 320158
02/07/2013 506.00p 507.00p 490.10p 501.00p 554525
01/07/2013 515.00p 515.00p 503.50p 507.00p 814247
28/06/2013 508.00p 515.00p 499.01p 513.00p 1237047
27/06/2013 470.90p 503.00p 467.00p 499.90p 1044221
26/06/2013 472.60p 475.50p 469.40p 471.90p 468250
25/06/2013 476.20p 481.90p 467.00p 470.00p 491624
24/06/2013 500.00p 500.50p 476.10p 476.20p 397169
21/06/2013 491.00p 504.50p 485.70p 494.70p 877133
20/06/2013 500.50p 500.50p 482.00p 485.70p 487093
19/06/2013 507.50p 509.00p 499.70p 499.70p 531981
18/06/2013 510.50p 515.50p 506.00p 507.50p 262931
17/06/2013 493.90p 514.00p 493.90p 510.00p 853303
14/06/2013 490.50p 498.10p 486.89p 497.20p 933796
13/06/2013 475.10p 490.00p 470.97p 490.00p 1118417
12/06/2013 485.10p 490.00p 459.80p 476.00p 1229933
11/06/2013 499.50p 503.75p 481.40p 486.50p 2027023
10/06/2013 509.00p 523.50p 495.00p 500.50p 1296924
07/06/2013 511.50p 513.00p 503.50p 509.00p 482220
06/06/2013 518.00p 518.50p 505.50p 508.50p 570759
05/06/2013 521.50p 527.50p 515.50p 515.50p 476296
04/06/2013 530.50p 534.00p 527.50p 527.50p 1504678
03/06/2013 531.50p 533.50p 523.50p 530.00p 977683
31/05/2013 532.00p 534.00p 524.50p 530.00p 670197
30/05/2013 510.50p 534.00p 509.00p 530.50p 754554
29/05/2013 514.50p 518.00p 500.00p 514.00p 629851
28/05/2013 519.00p 525.00p 516.50p 516.50p 690234
24/05/2013 510.00p 525.00p 506.62p 519.00p 552384
23/05/2013 519.00p 519.00p 500.50p 508.50p 991660
22/05/2013 495.00p 536.00p 495.00p 522.50p 3187919
21/05/2013 471.70p 472.60p 467.10p 472.20p 512647
20/05/2013 471.90p 472.00p 465.50p 467.50p 132394
17/05/2013 468.00p 470.40p 461.44p 468.20p 266570
16/05/2013 467.90p 469.50p 461.90p 463.20p 319407
15/05/2013 454.60p 467.50p 452.60p 465.20p 313727
14/05/2013 459.90p 460.60p 449.90p 452.00p 584513
13/05/2013 458.70p 463.20p 457.56p 460.60p 270925
10/05/2013 459.00p 464.20p 454.50p 461.60p 514714
09/05/2013 462.30p 462.33p 456.82p 457.30p 571614
08/05/2013 454.60p 463.56p 454.60p 461.50p 357125
07/05/2013 457.30p 458.60p 446.80p 455.00p 444560
03/05/2013 456.10p 460.00p 455.30p 456.30p 441347
02/05/2013 443.40p 458.40p 441.60p 456.10p 909153
01/05/2013 440.00p 447.00p 439.60p 444.00p 776976
30/04/2013 440.10p 442.68p 438.00p 440.00p 735247
29/04/2013 442.00p 442.60p 437.80p 440.10p 606841
26/04/2013 437.00p 442.60p 434.50p 441.00p 386254
25/04/2013 441.70p 444.50p 437.00p 440.00p 636492
24/04/2013 440.20p 442.50p 437.20p 441.50p 512469
23/04/2013 441.60p 443.30p 437.70p 440.30p 392363
22/04/2013 440.90p 446.10p 439.90p 441.00p 298634
19/04/2013 438.50p 442.30p 435.00p 438.70p 339581
18/04/2013 436.90p 445.60p 436.00p 436.10p 367420
17/04/2013 441.20p 443.00p 435.00p 438.00p 228395
16/04/2013 442.60p 444.78p 439.20p 441.30p 515272
15/04/2013 448.50p 448.50p 441.10p 443.40p 254301
12/04/2013 451.30p 451.40p 445.60p 448.50p 412016
11/04/2013 452.90p 458.00p 449.30p 451.00p 433215
10/04/2013 441.80p 454.40p 438.80p 452.20p 405347
09/04/2013 442.00p 442.00p 436.50p 440.50p 588205
08/04/2013 435.00p 440.50p 435.00p 440.00p 374323
05/04/2013 444.40p 445.60p 435.90p 438.00p 636010
04/04/2013 447.10p 450.24p 442.00p 445.60p 456486
03/04/2013 448.30p 449.90p 445.10p 446.60p 309722
02/04/2013 441.60p 450.70p 441.60p 448.90p 266968
28/03/2013 435.60p 445.70p 435.10p 444.40p 268034
27/03/2013 436.80p 439.10p 435.00p 435.00p 400389
26/03/2013 438.50p 441.90p 436.50p 437.00p 363161
25/03/2013 437.20p 444.50p 437.00p 437.50p 302689
22/03/2013 438.90p 440.00p 434.60p 435.00p 274897
21/03/2013 426.40p 440.00p 425.00p 440.00p 508891
20/03/2013 426.50p 432.00p 425.80p 429.10p 227752
19/03/2013 425.70p 432.00p 425.70p 428.30p 336514
18/03/2013 424.10p 429.30p 417.32p 427.60p 307705
15/03/2013 425.90p 435.98p 425.80p 428.80p 954154
14/03/2013 427.00p 428.85p 422.90p 425.80p 340111
13/03/2013 428.10p 429.90p 426.60p 426.80p 333861
12/03/2013 419.30p 430.50p 418.63p 427.50p 832799
11/03/2013 422.80p 424.64p 419.40p 421.00p 262131
08/03/2013 421.70p 426.70p 420.00p 424.10p 217551
07/03/2013 424.00p 425.40p 419.40p 422.50p 269339
06/03/2013 428.60p 429.28p 417.05p 421.20p 528181
05/03/2013 430.30p 431.30p 419.96p 428.40p 658834
04/03/2013 428.50p 429.90p 420.50p 428.00p 434633
01/03/2013 426.60p 429.20p 423.22p 426.60p 488247
28/02/2013 419.30p 425.00p 417.60p 423.70p 386288
27/02/2013 422.00p 422.00p 414.20p 417.60p 372121
26/02/2013 418.80p 424.50p 408.70p 418.50p 358670
25/02/2013 420.50p 427.47p 420.50p 424.50p 639948
22/02/2013 416.10p 426.71p 416.10p 425.00p 1535643
21/02/2013 412.30p 422.40p 411.00p 418.10p 865857
20/02/2013 406.50p 415.00p 405.30p 415.00p 900702
19/02/2013 402.50p 406.60p 394.00p 405.30p 976220
18/02/2013 404.00p 406.52p 387.60p 395.00p 1341204
15/02/2013 390.00p 406.90p 387.80p 403.90p 2377633
14/02/2013 407.00p 420.00p 383.00p 390.00p 7137568
13/02/2013 462.30p 462.30p 401.20p 420.00p 5056780
12/02/2013 455.20p 460.00p 454.30p 460.00p 528339
11/02/2013 456.00p 459.10p 454.06p 455.60p 187441
08/02/2013 447.50p 456.90p 445.33p 456.80p 360499
07/02/2013 445.20p 453.00p 444.90p 447.80p 285255
06/02/2013 449.70p 450.20p 445.70p 448.90p 205543

*Close Price adjusted for both dividends and splits