Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
29/10/2009 346.00p 350.00p 344.40p 347.50p 361335
28/10/2009 357.10p 357.10p 344.90p 346.80p 807008
27/10/2009 351.30p 362.00p 349.50p 359.10p 848386
26/10/2009 355.00p 357.80p 351.80p 352.00p 303161
23/10/2009 356.70p 362.80p 355.10p 355.20p 1084294
22/10/2009 361.90p 361.90p 355.20p 357.00p 1192524
21/10/2009 364.80p 368.00p 361.00p 361.80p 325865
20/10/2009 366.90p 370.50p 362.50p 366.00p 847640
19/10/2009 369.50p 374.80p 365.20p 367.90p 601279
16/10/2009 377.70p 384.60p 364.40p 370.60p 812351
15/10/2009 385.00p 390.90p 362.30p 374.50p 1865619
14/10/2009 389.80p 397.10p 385.00p 386.00p 972615
13/10/2009 394.20p 398.90p 388.00p 388.00p 854193
12/10/2009 383.50p 394.30p 383.30p 393.30p 1199382
09/10/2009 378.00p 387.40p 374.00p 381.20p 473919
08/10/2009 375.30p 384.00p 374.20p 377.40p 980727
07/10/2009 379.80p 388.30p 369.60p 376.70p 1046553
06/10/2009 373.00p 381.30p 365.70p 377.50p 1133868
05/10/2009 358.00p 370.00p 355.00p 368.30p 1063081
02/10/2009 340.20p 362.60p 340.00p 356.70p 1217740
01/10/2009 350.50p 353.00p 344.10p 344.10p 672345
30/09/2009 358.40p 358.40p 350.00p 352.50p 428454
29/09/2009 359.10p 359.70p 354.10p 357.00p 578091
28/09/2009 355.30p 362.40p 350.20p 360.10p 1205000
25/09/2009 353.90p 356.80p 349.30p 352.40p 1001096
24/09/2009 354.90p 355.50p 348.80p 352.50p 1165143
23/09/2009 343.00p 356.90p 342.80p 353.00p 747229
22/09/2009 354.90p 354.90p 340.00p 340.50p 336037
21/09/2009 348.10p 353.40p 344.40p 350.10p 517221

*Close Price adjusted for both dividends and splits