Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
27/06/2012 322.50p 329.90p 320.70p 329.30p 464146
26/06/2012 323.90p 326.60p 319.60p 320.90p 652613
25/06/2012 328.90p 328.90p 321.60p 322.80p 649943
22/06/2012 329.90p 332.20p 327.40p 329.10p 474453
21/06/2012 332.10p 335.02p 328.90p 330.40p 901363
20/06/2012 321.20p 334.40p 317.60p 333.50p 1158020
19/06/2012 314.90p 321.40p 310.60p 321.40p 806814
18/06/2012 317.70p 317.70p 314.60p 316.20p 445321
15/06/2012 313.70p 316.20p 311.20p 315.10p 1011275
14/06/2012 313.10p 315.10p 309.50p 312.00p 947099
13/06/2012 318.30p 318.30p 310.20p 312.50p 1008684
12/06/2012 320.80p 322.40p 315.70p 316.50p 834670
11/06/2012 327.30p 329.70p 317.40p 320.70p 846920
08/06/2012 323.20p 325.90p 322.90p 323.70p 443017
07/06/2012 325.30p 327.00p 322.60p 325.60p 547777
06/06/2012 324.00p 324.20p 320.20p 324.10p 783771
01/06/2012 331.00p 331.30p 321.20p 322.00p 1063903
31/05/2012 337.00p 340.00p 328.20p 331.60p 1143369
30/05/2012 337.20p 342.50p 336.30p 336.30p 981749
29/05/2012 340.90p 344.60p 339.20p 343.00p 842800
28/05/2012 345.60p 348.70p 339.20p 340.80p 430082
25/05/2012 339.00p 346.70p 339.00p 346.00p 1148590
24/05/2012 338.00p 356.90p 338.00p 346.00p 2154445
23/05/2012 342.30p 345.50p 338.40p 341.30p 459660
22/05/2012 340.90p 346.23p 340.90p 346.20p 663424
21/05/2012 341.60p 343.50p 339.10p 342.20p 373583
18/05/2012 348.40p 349.53p 338.50p 339.00p 717604
17/05/2012 356.50p 357.10p 350.00p 350.00p 636858
16/05/2012 354.80p 359.70p 354.80p 356.20p 601321
15/05/2012 361.90p 363.00p 358.10p 358.10p 761949
14/05/2012 362.90p 363.50p 359.20p 361.00p 636067
11/05/2012 359.50p 365.64p 359.40p 365.60p 638470
10/05/2012 358.00p 361.41p 357.00p 359.60p 1237262
09/05/2012 353.20p 355.80p 349.80p 353.90p 1058727
08/05/2012 366.70p 366.70p 350.50p 351.60p 1302599
04/05/2012 380.50p 380.60p 364.50p 364.50p 1197581
03/05/2012 381.10p 384.00p 377.60p 381.30p 919302
02/05/2012 383.20p 385.50p 376.80p 378.80p 1729673
01/05/2012 382.30p 386.40p 381.30p 382.30p 740424
30/04/2012 387.10p 388.10p 382.20p 382.20p 947928
27/04/2012 385.30p 388.60p 383.50p 387.30p 568541
26/04/2012 394.40p 394.40p 385.60p 385.70p 705736
25/04/2012 391.90p 395.90p 389.50p 393.30p 813630
24/04/2012 384.30p 390.30p 384.30p 390.20p 472409
23/04/2012 392.50p 392.80p 382.00p 384.40p 917622
20/04/2012 388.90p 393.40p 388.90p 393.40p 867436
19/04/2012 391.00p 392.60p 384.80p 389.40p 684941
18/04/2012 389.50p 392.00p 387.30p 390.20p 641832
17/04/2012 386.50p 390.80p 386.50p 388.60p 663462
16/04/2012 387.10p 389.30p 384.10p 386.20p 600199
13/04/2012 391.00p 391.60p 386.50p 387.00p 633726
12/04/2012 384.80p 393.40p 383.50p 391.20p 452089
11/04/2012 378.20p 385.50p 378.10p 383.90p 726858
10/04/2012 376.50p 383.40p 374.60p 381.30p 1140297
05/04/2012 381.80p 381.80p 377.80p 380.00p 1181172
04/04/2012 385.50p 387.19p 380.00p 380.20p 1598613
03/04/2012 389.20p 391.00p 384.00p 387.50p 803465
02/04/2012 384.70p 390.00p 382.00p 390.00p 730231
30/03/2012 382.30p 385.80p 381.50p 384.70p 691183
29/03/2012 389.80p 389.80p 378.30p 382.00p 1340471
28/03/2012 393.70p 397.60p 389.80p 390.00p 622550
27/03/2012 399.90p 402.50p 391.50p 394.50p 866788
26/03/2012 387.40p 398.50p 387.40p 398.00p 853465
23/03/2012 380.40p 387.90p 378.80p 387.20p 879024
22/03/2012 378.40p 382.50p 377.20p 378.30p 608837
21/03/2012 381.40p 383.90p 377.20p 380.20p 536553
20/03/2012 380.30p 382.80p 377.20p 380.80p 787962
19/03/2012 376.60p 382.00p 375.20p 381.20p 739447
16/03/2012 386.90p 390.00p 375.10p 376.10p 1662132
15/03/2012 387.00p 389.50p 385.20p 387.10p 744973
14/03/2012 392.30p 392.30p 384.30p 386.80p 883182
13/03/2012 388.10p 390.40p 385.80p 389.80p 383331
12/03/2012 384.00p 388.70p 383.10p 386.50p 632782
09/03/2012 383.10p 388.40p 381.60p 384.20p 463898
08/03/2012 380.60p 384.60p 377.40p 383.90p 510436
07/03/2012 379.90p 381.60p 375.30p 378.60p 777200
06/03/2012 388.70p 389.10p 377.90p 380.00p 1023072
05/03/2012 384.50p 393.00p 382.50p 389.10p 898282
02/03/2012 381.80p 386.20p 379.60p 385.00p 474642
01/03/2012 378.80p 383.00p 376.90p 381.80p 576805
29/02/2012 376.50p 382.30p 376.00p 379.80p 429802
28/02/2012 374.30p 377.70p 372.60p 376.70p 278204
27/02/2012 377.60p 379.50p 370.70p 373.30p 639157
24/02/2012 380.20p 383.20p 375.60p 378.20p 495432
23/02/2012 381.40p 384.11p 378.00p 380.40p 872921
22/02/2012 379.30p 384.80p 377.00p 381.90p 393562
21/02/2012 375.70p 381.10p 373.20p 380.00p 581117
20/02/2012 375.50p 377.40p 372.80p 376.20p 428887
17/02/2012 375.00p 377.80p 371.80p 374.40p 469220
16/02/2012 379.00p 379.90p 372.40p 373.50p 688406
15/02/2012 381.70p 383.60p 375.60p 380.40p 547363
14/02/2012 377.00p 383.40p 377.00p 379.90p 611946
13/02/2012 375.90p 379.80p 374.24p 378.90p 743103
10/02/2012 370.80p 376.00p 367.70p 375.20p 911349
09/02/2012 370.50p 374.90p 367.40p 372.70p 450600
08/02/2012 368.30p 371.00p 363.90p 370.20p 458764
07/02/2012 368.20p 371.10p 363.60p 367.70p 939513
06/02/2012 368.80p 370.00p 367.00p 368.00p 283082
03/02/2012 360.00p 369.70p 359.60p 369.70p 676675
02/02/2012 354.40p 362.50p 354.40p 360.50p 895379
01/02/2012 345.00p 357.50p 344.80p 355.30p 930502
31/01/2012 343.60p 346.80p 342.20p 344.00p 451179
30/01/2012 344.40p 346.00p 337.90p 343.50p 482919
27/01/2012 357.90p 357.90p 344.60p 344.60p 757075
26/01/2012 350.10p 359.80p 348.70p 353.20p 1470734
25/01/2012 335.00p 347.50p 335.00p 347.20p 758094
24/01/2012 337.70p 340.76p 335.10p 336.00p 505969
23/01/2012 345.90p 346.50p 338.90p 339.50p 535803
20/01/2012 341.80p 347.80p 341.00p 345.30p 700963
19/01/2012 337.30p 341.80p 335.84p 341.10p 582316
18/01/2012 333.40p 337.50p 331.80p 337.00p 428422
17/01/2012 337.80p 339.60p 332.60p 333.90p 315621
16/01/2012 333.40p 335.20p 331.20p 334.60p 324037
13/01/2012 333.80p 335.22p 329.20p 333.50p 612824
12/01/2012 332.00p 335.20p 330.30p 332.20p 524490
11/01/2012 336.90p 338.10p 329.80p 332.60p 629992
10/01/2012 332.90p 341.60p 332.90p 337.30p 970737
09/01/2012 331.70p 334.30p 329.90p 331.80p 578585
06/01/2012 331.30p 332.20p 328.90p 332.20p 484921
05/01/2012 329.70p 331.20p 322.90p 330.00p 1186471
04/01/2012 326.60p 331.30p 326.00p 330.10p 1268997
03/01/2012 325.10p 328.30p 320.50p 328.30p 880679
30/12/2011 313.50p 324.20p 313.50p 321.70p 320164
29/12/2011 312.30p 314.00p 309.20p 312.40p 301726
28/12/2011 308.90p 312.50p 307.75p 312.10p 522471
23/12/2011 303.40p 309.90p 303.40p 307.40p 245836
22/12/2011 303.00p 306.00p 300.96p 302.10p 480867
21/12/2011 305.00p 310.50p 299.20p 302.90p 892158
20/12/2011 299.50p 305.00p 299.30p 305.00p 1487942
19/12/2011 301.60p 308.00p 298.70p 300.10p 1039213
16/12/2011 314.50p 314.50p 302.80p 302.80p 1017424
15/12/2011 315.00p 316.00p 311.20p 313.80p 1183341
14/12/2011 314.80p 317.00p 311.80p 315.40p 1962728
13/12/2011 311.40p 317.40p 308.90p 315.40p 1074703
12/12/2011 309.60p 312.40p 308.50p 311.20p 1092913
09/12/2011 311.70p 313.50p 307.00p 309.10p 719270
08/12/2011 320.20p 322.00p 312.30p 312.30p 707481
07/12/2011 322.80p 323.90p 313.40p 317.60p 1146874
06/12/2011 331.10p 336.00p 329.00p 329.80p 1217254
05/12/2011 331.90p 337.80p 328.00p 332.30p 1062692
02/12/2011 330.30p 334.30p 329.10p 329.40p 864470
01/12/2011 339.50p 339.50p 326.10p 329.50p 1760195
30/11/2011 333.00p 342.00p 328.00p 339.50p 1399475
29/11/2011 335.00p 342.10p 334.40p 336.40p 1016995
28/11/2011 324.50p 335.50p 324.50p 335.50p 818178
25/11/2011 324.90p 325.60p 318.10p 323.00p 1217923
24/11/2011 322.00p 325.70p 320.00p 325.10p 444367
23/11/2011 326.30p 329.70p 320.10p 320.40p 751062
22/11/2011 325.00p 329.90p 322.70p 328.60p 908093
21/11/2011 333.00p 334.20p 320.30p 322.40p 730942
18/11/2011 331.10p 337.00p 328.50p 333.60p 718901
17/11/2011 336.70p 337.50p 328.70p 336.30p 1157581
16/11/2011 336.30p 339.39p 331.00p 337.80p 921939
15/11/2011 329.50p 338.40p 328.30p 337.90p 654684
14/11/2011 333.30p 334.68p 328.10p 330.00p 227617
11/11/2011 322.60p 334.80p 322.60p 330.70p 517111
10/11/2011 322.00p 329.20p 321.70p 323.00p 520923
09/11/2011 325.10p 328.90p 322.20p 326.40p 881770
08/11/2011 320.90p 327.90p 318.00p 325.30p 770800
07/11/2011 321.40p 324.70p 318.60p 321.40p 824854
04/11/2011 323.00p 326.70p 320.30p 321.40p 758778
03/11/2011 315.00p 326.00p 315.00p 322.10p 680788
02/11/2011 317.70p 320.30p 315.50p 318.30p 629934
01/11/2011 328.80p 329.20p 315.60p 317.00p 911920
31/10/2011 333.10p 337.60p 329.90p 329.90p 770978
28/10/2011 335.40p 339.00p 332.60p 336.50p 561876
27/10/2011 333.50p 338.00p 330.00p 333.50p 810316
26/10/2011 335.10p 335.20p 327.00p 327.90p 1274484
25/10/2011 338.50p 343.10p 335.00p 335.00p 747943
24/10/2011 343.30p 345.00p 337.20p 340.00p 931984
21/10/2011 330.00p 343.50p 328.00p 340.00p 2665068
20/10/2011 307.00p 331.90p 302.90p 328.00p 3552722
19/10/2011 306.90p 309.20p 304.30p 308.30p 969715
18/10/2011 310.90p 311.40p 306.40p 306.80p 649048
17/10/2011 317.30p 320.50p 310.00p 311.40p 705434
14/10/2011 317.50p 319.90p 315.40p 317.00p 988640
13/10/2011 316.00p 320.00p 315.10p 317.70p 1065424
12/10/2011 317.40p 323.20p 316.20p 316.40p 1166791
11/10/2011 315.00p 316.70p 309.60p 315.00p 854612
10/10/2011 318.60p 321.20p 310.00p 315.00p 616925
07/10/2011 316.40p 321.80p 314.30p 317.70p 703573
06/10/2011 314.70p 316.50p 310.10p 315.40p 744344
05/10/2011 312.30p 315.90p 310.90p 311.10p 482597
04/10/2011 311.00p 314.00p 303.50p 310.40p 580054
03/10/2011 312.90p 314.70p 309.10p 314.70p 625524
30/09/2011 319.50p 321.20p 310.30p 315.00p 820067
29/09/2011 322.70p 324.70p 318.00p 321.00p 576096
28/09/2011 321.00p 329.40p 320.60p 324.30p 1570020
27/09/2011 310.10p 324.48p 309.50p 324.40p 1017891
26/09/2011 294.60p 308.60p 291.50p 305.80p 847972
23/09/2011 301.90p 301.90p 290.60p 293.90p 399198
22/09/2011 303.20p 303.50p 297.00p 297.30p 792627
21/09/2011 306.30p 312.50p 303.10p 307.70p 1385717
20/09/2011 300.00p 306.20p 300.00p 304.40p 1219582
19/09/2011 305.00p 308.10p 300.00p 301.40p 721459
16/09/2011 310.10p 311.50p 306.10p 309.00p 974415
15/09/2011 308.00p 313.25p 306.30p 306.90p 1048354
14/09/2011 302.30p 308.20p 302.00p 306.00p 1046320
13/09/2011 308.90p 308.90p 300.80p 303.00p 580473
12/09/2011 311.50p 312.90p 306.50p 307.10p 275037

*Close Price adjusted for both dividends and splits