Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
05/02/2013 447.10p 451.24p 447.10p 448.50p 174575
04/02/2013 457.00p 457.03p 447.40p 449.00p 215529
01/02/2013 448.10p 455.00p 448.10p 455.00p 519558
31/01/2013 440.40p 449.00p 438.80p 448.80p 363727
30/01/2013 452.60p 452.60p 438.50p 440.40p 499102
29/01/2013 465.00p 465.00p 450.10p 451.50p 699623
28/01/2013 448.50p 472.70p 448.50p 463.00p 2125416
25/01/2013 445.30p 448.60p 442.68p 448.50p 1703941
24/01/2013 435.70p 449.60p 430.10p 446.80p 949304
23/01/2013 427.00p 430.40p 425.00p 430.10p 265444
22/01/2013 427.50p 428.30p 422.20p 428.30p 308345
21/01/2013 431.40p 431.40p 423.56p 428.90p 185611
18/01/2013 422.10p 435.80p 419.50p 429.30p 1170620
17/01/2013 420.80p 422.62p 418.88p 419.50p 485804
16/01/2013 416.00p 421.60p 416.00p 421.00p 314196
15/01/2013 412.40p 426.00p 411.35p 419.50p 520346
14/01/2013 417.40p 417.40p 409.10p 413.10p 204583
11/01/2013 410.00p 415.00p 405.70p 412.00p 461004
10/01/2013 409.60p 411.10p 407.90p 410.00p 307674
09/01/2013 408.40p 412.10p 406.50p 410.00p 365252
08/01/2013 401.30p 410.30p 401.30p 405.90p 329721
07/01/2013 402.10p 408.20p 402.10p 407.10p 436845
04/01/2013 405.60p 407.00p 402.00p 405.60p 229919
03/01/2013 410.50p 411.20p 404.30p 405.00p 318131
02/01/2013 411.00p 420.30p 409.60p 410.30p 990829
31/12/2012 401.20p 406.90p 397.91p 406.90p 96891
28/12/2012 399.90p 403.50p 399.80p 402.90p 199804
27/12/2012 399.30p 403.80p 396.36p 400.30p 470395
24/12/2012 399.60p 405.35p 399.40p 400.50p 30818
21/12/2012 404.90p 404.90p 398.40p 401.50p 627569
20/12/2012 405.40p 410.10p 403.80p 406.60p 415938
19/12/2012 399.40p 409.50p 397.31p 406.40p 643823
18/12/2012 401.80p 401.90p 396.50p 398.90p 551893
17/12/2012 393.00p 402.60p 392.60p 401.00p 547271
14/12/2012 396.30p 396.60p 392.60p 393.60p 604619
13/12/2012 390.90p 394.90p 390.70p 394.90p 709759
12/12/2012 392.60p 393.10p 391.40p 393.10p 489998
11/12/2012 390.60p 392.10p 390.40p 391.00p 530738
10/12/2012 389.00p 391.90p 386.47p 391.00p 273672
07/12/2012 386.10p 391.80p 385.60p 391.00p 669698
06/12/2012 389.10p 390.10p 385.80p 386.00p 740315
05/12/2012 391.90p 393.50p 385.00p 387.10p 683969
04/12/2012 401.80p 401.80p 398.20p 400.00p 565514
03/12/2012 397.00p 399.00p 392.30p 399.00p 673925
30/11/2012 400.00p 404.30p 393.90p 396.00p 1133346
29/11/2012 399.70p 402.00p 398.00p 400.50p 921154
28/11/2012 400.00p 400.00p 395.00p 400.00p 580150
27/11/2012 408.00p 408.00p 394.10p 396.00p 695044
26/11/2012 411.10p 411.10p 399.40p 400.00p 754847
23/11/2012 402.70p 407.90p 397.48p 404.00p 1030658
22/11/2012 400.30p 400.40p 397.00p 400.00p 439434
21/11/2012 398.90p 403.00p 394.80p 398.50p 699005
20/11/2012 396.60p 402.60p 395.60p 401.80p 1177683
19/11/2012 392.80p 396.20p 391.30p 396.20p 738180
16/11/2012 386.70p 391.85p 386.70p 391.00p 891406
15/11/2012 394.80p 394.80p 385.08p 388.00p 1413940
14/11/2012 371.10p 389.60p 371.10p 387.00p 2572177
13/11/2012 365.30p 368.34p 365.30p 368.30p 278059
12/11/2012 363.00p 368.63p 363.00p 366.50p 605673
09/11/2012 365.10p 367.30p 364.20p 365.60p 323159
08/11/2012 364.00p 366.10p 360.90p 364.20p 376301
07/11/2012 366.60p 366.60p 361.20p 362.10p 674093
06/11/2012 364.00p 365.00p 361.00p 364.30p 652848
05/11/2012 367.60p 369.00p 358.90p 364.10p 598319
02/11/2012 365.10p 371.30p 363.02p 370.70p 488261
01/11/2012 359.10p 365.11p 359.00p 365.00p 391630
31/10/2012 359.40p 361.10p 358.50p 359.20p 350626
30/10/2012 358.60p 360.70p 357.00p 360.00p 369321
29/10/2012 361.00p 361.00p 355.59p 358.60p 710146
26/10/2012 358.90p 362.01p 357.10p 361.10p 533669
25/10/2012 359.10p 363.70p 356.51p 360.00p 408119
24/10/2012 354.10p 359.10p 346.50p 358.50p 511240
23/10/2012 355.70p 357.70p 347.20p 349.10p 414552
22/10/2012 351.80p 355.94p 347.70p 355.90p 424188
19/10/2012 348.80p 357.50p 348.80p 351.80p 595340
18/10/2012 357.60p 358.50p 350.24p 355.90p 485202
17/10/2012 357.60p 361.20p 356.80p 359.50p 1243091
16/10/2012 356.70p 359.40p 351.50p 357.10p 636031
15/10/2012 358.70p 360.70p 355.30p 357.50p 628865
12/10/2012 359.50p 360.90p 356.40p 357.00p 284380
11/10/2012 360.00p 361.60p 358.20p 358.20p 525805
10/10/2012 361.50p 363.90p 357.70p 357.70p 578796
09/10/2012 365.00p 367.10p 362.00p 362.90p 1040166
08/10/2012 370.00p 372.40p 366.90p 368.80p 369473
05/10/2012 368.90p 374.10p 364.75p 373.80p 403745
04/10/2012 368.30p 368.30p 363.90p 366.10p 671732
03/10/2012 360.10p 370.24p 360.10p 365.00p 672855
02/10/2012 370.10p 370.10p 364.64p 366.40p 832844
01/10/2012 365.40p 370.00p 363.30p 369.10p 424826
28/09/2012 365.40p 369.20p 363.50p 364.10p 469608
27/09/2012 360.20p 365.60p 360.03p 365.10p 391246
26/09/2012 365.00p 366.62p 359.70p 361.80p 328840
25/09/2012 364.10p 369.10p 364.10p 368.00p 351820
24/09/2012 372.20p 372.20p 362.60p 365.30p 239204
21/09/2012 365.50p 369.90p 361.70p 364.00p 903011
20/09/2012 363.60p 367.95p 361.42p 365.50p 391105
19/09/2012 364.50p 367.70p 364.34p 366.80p 616687
18/09/2012 365.30p 365.30p 360.00p 363.80p 1057349
17/09/2012 361.40p 368.80p 361.40p 365.00p 606765
14/09/2012 363.60p 369.00p 361.53p 368.30p 578638
13/09/2012 360.30p 363.10p 359.40p 361.40p 704859
12/09/2012 359.80p 361.50p 355.00p 361.40p 650903
11/09/2012 358.90p 360.76p 356.00p 358.60p 865228
10/09/2012 350.20p 360.40p 350.20p 359.80p 1031016
07/09/2012 360.00p 372.48p 356.00p 356.00p 1415412
06/09/2012 369.90p 372.00p 361.90p 363.00p 2299853
05/09/2012 330.10p 383.00p 328.40p 369.90p 8311024
04/09/2012 323.30p 329.20p 322.70p 328.60p 1394024
03/09/2012 319.30p 323.80p 317.81p 322.30p 539373
31/08/2012 315.40p 322.10p 315.40p 319.60p 1029965
30/08/2012 316.20p 319.10p 314.60p 315.10p 630260
29/08/2012 316.80p 318.00p 314.66p 317.20p 722096
28/08/2012 309.70p 315.70p 309.70p 315.00p 900208
24/08/2012 309.40p 310.82p 306.70p 309.90p 893642
23/08/2012 311.50p 312.90p 308.30p 309.50p 1026323
22/08/2012 313.70p 314.51p 310.00p 310.30p 915994
21/08/2012 315.80p 318.20p 314.00p 314.90p 1108099
20/08/2012 316.50p 320.60p 315.00p 316.10p 1087368
17/08/2012 312.90p 320.00p 308.70p 316.00p 4856858
16/08/2012 313.40p 314.00p 307.70p 311.70p 3287038
15/08/2012 314.00p 316.20p 311.80p 312.30p 732066
14/08/2012 314.80p 317.50p 312.80p 314.50p 1158844
13/08/2012 317.80p 319.55p 313.10p 314.00p 979127
10/08/2012 319.70p 320.90p 317.10p 318.20p 651080
09/08/2012 320.70p 320.70p 317.10p 320.70p 628237
08/08/2012 315.50p 320.40p 315.30p 320.40p 669220
07/08/2012 315.30p 317.70p 313.80p 316.80p 1316725
06/08/2012 313.40p 317.30p 312.84p 316.20p 650731
03/08/2012 310.70p 315.10p 308.26p 313.00p 675227
02/08/2012 305.00p 310.31p 304.10p 309.80p 762342
01/08/2012 301.70p 305.40p 299.80p 305.30p 825000
31/07/2012 303.00p 304.50p 300.40p 300.90p 795294
30/07/2012 301.20p 304.73p 298.10p 304.70p 1529348
27/07/2012 297.60p 301.20p 291.70p 300.00p 715112
26/07/2012 292.20p 297.20p 290.20p 296.90p 847835
25/07/2012 291.20p 292.30p 289.34p 291.20p 653773
24/07/2012 291.10p 293.93p 289.80p 291.00p 797151
23/07/2012 293.90p 295.95p 289.10p 290.00p 1468776
20/07/2012 294.00p 297.20p 291.70p 296.00p 1489733
19/07/2012 287.00p 295.00p 281.10p 295.00p 2691620
18/07/2012 282.00p 285.50p 277.60p 285.10p 1183833
17/07/2012 280.30p 282.00p 278.44p 282.00p 2767309
16/07/2012 272.10p 285.40p 272.10p 280.60p 2463961
13/07/2012 261.10p 275.20p 261.10p 273.10p 3370469
12/07/2012 257.30p 269.25p 251.20p 260.70p 3816740
11/07/2012 263.00p 270.70p 250.00p 260.10p 7898921
10/07/2012 298.20p 301.90p 295.10p 300.20p 1500108
09/07/2012 303.60p 303.60p 295.60p 297.00p 1021861
06/07/2012 303.20p 307.40p 300.60p 303.00p 2908075
05/07/2012 303.30p 317.00p 293.80p 302.60p 2989291
04/07/2012 317.00p 317.10p 302.40p 303.50p 1889646
03/07/2012 335.00p 335.00p 313.70p 316.70p 2400940
02/07/2012 330.80p 335.50p 328.50p 334.50p 1104662
29/06/2012 330.00p 330.30p 325.40p 329.90p 1487330
28/06/2012 330.40p 332.00p 320.30p 324.80p 851933

*Close Price adjusted for both dividends and splits