Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/09/2011 313.60p 317.00p 312.50p 315.50p 1116850
08/09/2011 313.50p 319.00p 312.60p 315.00p 695955
07/09/2011 312.60p 316.20p 310.60p 315.30p 900627
06/09/2011 307.90p 311.90p 303.10p 304.60p 746232
05/09/2011 312.70p 314.80p 306.50p 306.90p 536583
02/09/2011 319.50p 319.50p 314.20p 316.30p 959797
01/09/2011 318.60p 324.20p 318.40p 321.10p 1147156
31/08/2011 305.00p 321.60p 304.90p 318.00p 1772170
30/08/2011 299.00p 309.00p 298.80p 303.20p 1416270
26/08/2011 289.10p 303.60p 284.70p 295.30p 1759483
25/08/2011 312.90p 312.90p 289.90p 289.90p 1904283
24/08/2011 311.80p 313.50p 308.00p 309.30p 1705234
23/08/2011 308.40p 318.60p 308.40p 309.20p 1160771
22/08/2011 300.90p 317.50p 300.90p 305.20p 831910
19/08/2011 311.30p 311.30p 300.00p 302.00p 1364579
18/08/2011 318.70p 325.90p 308.00p 310.60p 1129057
17/08/2011 325.30p 325.30p 318.10p 320.00p 495929
16/08/2011 326.60p 326.60p 319.20p 325.90p 370832
15/08/2011 324.10p 330.00p 321.40p 326.00p 739604
12/08/2011 314.50p 321.70p 308.90p 319.70p 854219
11/08/2011 318.40p 318.40p 306.90p 312.00p 1557212
10/08/2011 323.20p 323.60p 309.60p 311.20p 1081048
09/08/2011 309.40p 317.50p 299.00p 316.80p 1485808
08/08/2011 318.70p 325.90p 306.60p 308.70p 1138022
05/08/2011 315.60p 324.90p 305.30p 321.10p 1059578
04/08/2011 331.60p 331.60p 315.10p 316.40p 936532
03/08/2011 331.50p 338.00p 326.30p 327.40p 1065224
02/08/2011 341.90p 344.30p 333.70p 333.70p 966365
01/08/2011 353.00p 356.60p 342.70p 343.90p 1126685
29/07/2011 358.80p 359.70p 348.65p 350.90p 2075416
28/07/2011 361.30p 363.20p 359.70p 360.70p 794958
27/07/2011 365.00p 367.30p 361.80p 363.80p 1152738
26/07/2011 368.30p 370.50p 364.00p 366.40p 658646
25/07/2011 370.90p 371.00p 364.60p 366.30p 905085
22/07/2011 367.00p 380.90p 355.00p 370.70p 1921574
21/07/2011 360.00p 366.00p 352.50p 363.00p 3002981
20/07/2011 370.00p 371.70p 363.60p 367.10p 1138474
19/07/2011 369.80p 370.90p 366.90p 370.30p 959211
18/07/2011 368.10p 371.30p 366.00p 368.20p 1095500
15/07/2011 373.90p 376.00p 369.90p 371.10p 1827093
14/07/2011 381.10p 381.30p 376.00p 376.40p 2104109
13/07/2011 383.90p 384.50p 379.40p 379.40p 997234
12/07/2011 385.00p 385.50p 377.60p 382.00p 1193570
11/07/2011 390.60p 391.70p 384.30p 386.50p 987887
08/07/2011 390.30p 398.80p 390.30p 392.70p 857909
07/07/2011 386.80p 389.70p 384.70p 389.40p 939382
06/07/2011 394.10p 396.80p 384.10p 384.60p 982318
05/07/2011 399.40p 399.40p 392.70p 393.50p 463219
04/07/2011 393.60p 403.10p 393.60p 399.50p 646582
01/07/2011 395.00p 397.80p 391.70p 393.90p 372348
30/06/2011 391.10p 395.50p 389.00p 394.50p 690402
29/06/2011 393.10p 393.40p 388.60p 390.00p 530527
28/06/2011 392.50p 395.20p 386.60p 390.90p 927906
27/06/2011 391.70p 394.00p 389.50p 390.40p 838015
24/06/2011 397.20p 397.50p 392.00p 393.50p 789100
23/06/2011 397.00p 397.00p 391.40p 392.00p 1018153
22/06/2011 397.70p 401.70p 391.60p 397.00p 1065509
21/06/2011 397.70p 400.50p 394.90p 398.80p 1062175
20/06/2011 396.80p 398.20p 393.80p 396.90p 728132
17/06/2011 399.20p 402.00p 391.90p 398.90p 1839207
16/06/2011 398.50p 401.10p 391.40p 400.00p 1726395
15/06/2011 406.90p 408.40p 398.50p 402.50p 801022
14/06/2011 407.20p 409.50p 404.00p 406.70p 684845
13/06/2011 410.00p 411.80p 405.20p 407.10p 514904
10/06/2011 409.70p 414.20p 407.40p 408.40p 869199
09/06/2011 412.10p 416.20p 404.90p 411.90p 1646390
08/06/2011 426.00p 430.00p 416.20p 416.20p 1305937
07/06/2011 434.90p 438.00p 429.50p 431.80p 1219244
06/06/2011 430.00p 438.80p 424.00p 437.50p 490011
03/06/2011 441.00p 442.80p 430.30p 431.10p 2195766
02/06/2011 432.20p 443.40p 431.40p 438.80p 1016976
01/06/2011 436.90p 440.60p 428.50p 436.60p 1245826
31/05/2011 430.60p 456.90p 430.60p 436.40p 2012605
27/05/2011 429.00p 440.00p 426.00p 432.90p 1743514
26/05/2011 425.00p 429.50p 419.20p 426.00p 1060101
25/05/2011 425.00p 428.30p 423.20p 425.00p 1403639
24/05/2011 437.40p 437.40p 424.60p 428.70p 1738143
23/05/2011 439.90p 444.30p 434.30p 436.80p 1499812
20/05/2011 443.20p 446.90p 442.20p 444.00p 897540
19/05/2011 435.40p 443.40p 432.70p 441.90p 862356
18/05/2011 433.40p 437.40p 428.70p 432.90p 779119
17/05/2011 435.80p 438.80p 428.00p 429.60p 1147096
16/05/2011 434.60p 445.60p 432.50p 437.60p 1765358
13/05/2011 430.40p 438.80p 428.20p 436.90p 1867303
12/05/2011 422.30p 429.50p 421.10p 429.20p 798910
11/05/2011 423.20p 429.60p 418.90p 423.60p 911478
10/05/2011 423.30p 428.60p 415.70p 421.00p 1541695
09/05/2011 419.50p 423.70p 417.50p 422.50p 933638
06/05/2011 417.40p 421.40p 415.00p 421.20p 893986
05/05/2011 415.20p 417.70p 411.20p 417.00p 871118
04/05/2011 411.40p 417.20p 409.50p 414.90p 1224995
03/05/2011 410.00p 414.60p 407.70p 410.70p 1227609
28/04/2011 402.90p 409.50p 400.00p 409.50p 1314155
27/04/2011 400.00p 403.20p 397.10p 402.90p 946353
26/04/2011 390.00p 400.30p 388.00p 400.30p 1398545
21/04/2011 390.40p 393.00p 386.00p 390.20p 676233
20/04/2011 388.90p 390.90p 385.90p 389.70p 596969
19/04/2011 383.50p 393.30p 383.50p 389.10p 1140375
18/04/2011 385.00p 388.10p 381.50p 382.70p 1223444
15/04/2011 382.90p 386.70p 380.40p 386.20p 489140
14/04/2011 378.80p 385.20p 376.70p 381.70p 1069891
13/04/2011 383.10p 383.60p 378.70p 379.10p 1547685
12/04/2011 388.50p 389.00p 378.20p 381.20p 1382930
11/04/2011 393.00p 393.93p 387.30p 387.80p 835548
08/04/2011 397.30p 397.80p 393.10p 393.10p 1181974
07/04/2011 395.90p 396.60p 381.70p 394.70p 1954161
06/04/2011 407.90p 408.00p 397.00p 399.10p 1216910
05/04/2011 399.20p 407.00p 397.90p 406.50p 1433235
04/04/2011 398.00p 401.10p 395.70p 400.00p 770076
01/04/2011 396.50p 400.20p 394.60p 398.60p 1103829
31/03/2011 398.70p 402.90p 393.80p 395.50p 1637770
30/03/2011 408.50p 409.80p 401.50p 404.30p 676682
29/03/2011 404.50p 407.40p 402.80p 407.00p 1046799
28/03/2011 400.80p 405.50p 400.80p 404.60p 790574
25/03/2011 403.90p 405.90p 400.20p 401.40p 3878765
24/03/2011 391.50p 404.20p 391.29p 402.80p 1135931
23/03/2011 388.90p 396.00p 388.90p 392.70p 708914
22/03/2011 392.80p 397.60p 391.50p 393.00p 5043336
21/03/2011 386.00p 396.00p 385.20p 396.00p 2611201
18/03/2011 375.60p 390.00p 373.30p 383.60p 3062294
17/03/2011 369.50p 375.60p 368.30p 373.50p 2183696
16/03/2011 372.30p 374.50p 368.20p 368.70p 1174435
15/03/2011 373.80p 375.60p 369.00p 369.50p 2195194
14/03/2011 381.10p 382.80p 377.10p 377.40p 766813
11/03/2011 383.20p 386.00p 378.90p 378.90p 1478706
10/03/2011 392.10p 392.10p 383.90p 384.00p 1055816
09/03/2011 392.00p 394.00p 390.20p 393.00p 1183521
08/03/2011 391.80p 393.60p 389.50p 393.00p 3159422
07/03/2011 380.30p 391.90p 380.30p 390.90p 1780597
04/03/2011 378.70p 382.80p 378.60p 381.70p 1149736
03/03/2011 377.90p 382.80p 375.63p 378.10p 1635510
02/03/2011 369.60p 376.40p 368.20p 375.60p 2408155
01/03/2011 366.80p 373.70p 364.90p 372.60p 2704393
28/02/2011 366.00p 368.00p 363.30p 364.50p 2867977
25/02/2011 375.00p 380.50p 365.40p 366.70p 2470420
24/02/2011 390.00p 398.80p 355.00p 369.00p 18435304
23/02/2011 415.40p 419.00p 414.70p 418.00p 1721038
22/02/2011 414.20p 418.00p 405.50p 417.00p 4440828
21/02/2011 418.00p 426.30p 413.80p 416.30p 2366807
18/02/2011 424.50p 429.60p 418.60p 420.00p 2373263
17/02/2011 430.10p 431.50p 422.90p 424.90p 1902481
16/02/2011 440.00p 440.00p 428.30p 430.00p 1604232
15/02/2011 436.60p 441.70p 431.10p 438.50p 970724
14/02/2011 443.40p 443.40p 431.20p 436.00p 1509944
11/02/2011 440.10p 440.90p 437.50p 440.50p 675236
10/02/2011 447.10p 449.20p 438.00p 440.00p 2111031
09/02/2011 449.20p 452.00p 446.20p 449.20p 1166176
08/02/2011 446.00p 452.00p 445.00p 448.10p 796378
07/02/2011 445.90p 446.80p 442.50p 446.80p 525847
04/02/2011 445.70p 445.70p 441.80p 444.60p 619234
03/02/2011 446.10p 446.80p 442.10p 443.40p 626622
02/02/2011 448.10p 448.10p 440.70p 444.50p 1143323
01/02/2011 450.00p 452.50p 444.60p 445.90p 1933362
31/01/2011 454.90p 466.00p 446.70p 448.60p 2218773
28/01/2011 461.40p 470.00p 453.00p 455.60p 1511566
27/01/2011 451.50p 469.50p 442.70p 465.00p 3575983
26/01/2011 446.50p 451.00p 442.90p 448.80p 2555443
25/01/2011 447.80p 450.20p 441.60p 448.70p 1228321
24/01/2011 447.00p 450.00p 443.80p 446.70p 884349
21/01/2011 444.20p 445.50p 439.90p 445.30p 2490500
20/01/2011 445.00p 446.70p 441.60p 441.60p 758400
19/01/2011 451.80p 456.00p 445.00p 445.00p 1155991
18/01/2011 452.50p 454.85p 450.60p 451.80p 1516013
17/01/2011 450.70p 453.80p 446.00p 450.20p 1622424
14/01/2011 463.90p 467.10p 444.80p 450.60p 2743864
13/01/2011 467.00p 469.40p 462.40p 462.60p 783108
12/01/2011 471.70p 474.10p 465.00p 465.60p 551518
11/01/2011 470.00p 475.10p 469.50p 471.80p 593417
10/01/2011 471.80p 473.40p 468.60p 469.10p 533615
07/01/2011 474.40p 480.10p 471.50p 471.50p 668859
06/01/2011 475.30p 490.20p 470.90p 476.20p 1365786
05/01/2011 470.00p 477.50p 462.00p 477.10p 823699
04/01/2011 480.70p 480.70p 469.50p 471.00p 674914
31/12/2010 478.00p 478.00p 472.70p 473.30p 145439
30/12/2010 478.60p 481.00p 477.40p 477.90p 173384
29/12/2010 478.00p 480.60p 473.00p 478.00p 716497
24/12/2010 485.00p 485.00p 479.10p 483.00p 23856
23/12/2010 480.60p 484.10p 479.10p 482.50p 368383
22/12/2010 483.70p 483.70p 479.40p 480.60p 370153
21/12/2010 485.70p 488.60p 482.60p 484.50p 842562
20/12/2010 484.00p 489.90p 482.20p 488.10p 472750
17/12/2010 483.00p 492.00p 481.39p 484.70p 1496579
16/12/2010 474.20p 483.40p 474.20p 483.40p 813841
15/12/2010 480.50p 482.20p 473.40p 474.10p 1001588
14/12/2010 479.00p 483.00p 473.30p 480.40p 862858
13/12/2010 473.50p 479.31p 473.50p 476.60p 675132
10/12/2010 471.00p 476.10p 470.10p 474.60p 1857928
09/12/2010 468.30p 472.50p 465.00p 471.80p 2374076
08/12/2010 465.00p 470.10p 460.00p 466.20p 1320201
07/12/2010 472.70p 478.65p 468.40p 477.00p 5816183
06/12/2010 462.60p 472.20p 462.60p 470.40p 2211531
03/12/2010 478.00p 478.00p 460.00p 462.00p 4584359
02/12/2010 480.00p 489.30p 445.00p 476.20p 7422611
01/12/2010 492.60p 492.60p 487.40p 490.60p 866333
30/11/2010 498.60p 499.40p 488.70p 489.00p 999144
29/11/2010 501.50p 501.50p 496.00p 497.30p 613649
26/11/2010 503.50p 503.77p 496.20p 499.20p 462318
25/11/2010 489.80p 508.50p 489.20p 503.50p 1677493
24/11/2010 489.80p 492.20p 486.70p 490.00p 748710
23/11/2010 501.00p 503.00p 488.30p 488.40p 974277

*Close Price adjusted for both dividends and splits