Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
09/11/2010 478.30p 480.00p 475.20p 477.70p 488705
08/11/2010 480.90p 485.00p 476.30p 476.30p 279533
05/11/2010 482.80p 485.50p 478.60p 481.60p 1305882
04/11/2010 484.90p 486.00p 480.00p 482.80p 994602
03/11/2010 485.00p 485.80p 478.20p 479.20p 1057465
02/11/2010 478.00p 485.00p 477.51p 484.00p 323345
01/11/2010 485.00p 485.00p 477.40p 481.00p 774400
29/10/2010 481.60p 483.70p 478.70p 482.40p 478278
28/10/2010 485.00p 485.00p 479.20p 479.90p 552175
27/10/2010 483.90p 483.90p 476.90p 478.20p 1899624
26/10/2010 488.20p 489.10p 479.10p 483.00p 681851
25/10/2010 500.00p 500.00p 485.00p 487.80p 1681287
22/10/2010 495.10p 502.00p 489.00p 493.80p 2488163
21/10/2010 475.00p 509.50p 475.00p 497.30p 4140838
20/10/2010 468.00p 473.70p 467.10p 470.50p 2758393
19/10/2010 467.80p 474.60p 467.20p 472.00p 1112554
18/10/2010 458.10p 466.85p 458.10p 466.80p 615095
15/10/2010 463.20p 465.40p 459.20p 461.00p 602185
14/10/2010 463.40p 466.40p 455.60p 460.30p 879009
13/10/2010 461.00p 466.70p 455.80p 464.50p 3172824
12/10/2010 457.20p 461.30p 455.00p 459.30p 975669
11/10/2010 452.80p 458.30p 452.50p 457.50p 1779059
08/10/2010 456.00p 459.10p 447.40p 450.30p 1954439
07/10/2010 470.00p 470.20p 453.90p 458.00p 2696820
06/10/2010 475.80p 480.06p 465.50p 469.80p 1937340
05/10/2010 481.70p 481.70p 471.80p 475.10p 1439613
04/10/2010 481.20p 483.50p 476.50p 477.90p 543907
01/10/2010 484.70p 489.00p 478.10p 481.20p 1085136
30/09/2010 491.70p 491.70p 483.00p 485.20p 1099793
29/09/2010 486.00p 487.90p 482.80p 485.70p 1257572
28/09/2010 472.90p 484.10p 472.40p 483.40p 2433264
27/09/2010 463.00p 477.40p 463.00p 475.60p 893780
24/09/2010 470.90p 474.90p 465.40p 474.40p 3856647
23/09/2010 473.90p 474.20p 462.60p 467.30p 1468735
22/09/2010 475.90p 475.90p 464.30p 469.70p 1246845
21/09/2010 477.40p 481.90p 473.20p 473.40p 827531
20/09/2010 472.30p 487.70p 472.30p 481.40p 712410
17/09/2010 481.30p 492.40p 475.45p 479.40p 1256033
16/09/2010 490.00p 491.30p 480.50p 484.50p 1006135
15/09/2010 492.50p 492.50p 486.50p 488.80p 1083900
14/09/2010 489.30p 496.30p 489.30p 492.50p 1024567
13/09/2010 487.90p 491.20p 479.40p 487.50p 1021781
10/09/2010 481.30p 491.00p 479.80p 480.90p 973683
09/09/2010 483.90p 487.40p 479.60p 485.60p 773583
08/09/2010 474.10p 484.20p 465.70p 482.90p 728879
07/09/2010 474.00p 478.70p 468.00p 469.30p 564749
06/09/2010 477.80p 477.80p 469.20p 474.90p 582588
03/09/2010 473.50p 476.50p 469.00p 473.70p 854599
02/09/2010 472.90p 475.00p 461.00p 471.40p 1779683
01/09/2010 484.00p 486.50p 472.30p 476.50p 1556791
31/08/2010 471.20p 482.40p 467.50p 482.40p 577315
27/08/2010 474.60p 477.30p 468.50p 473.80p 567592
26/08/2010 479.60p 479.60p 470.10p 474.70p 1117704
25/08/2010 477.40p 483.10p 470.50p 475.50p 2532993
24/08/2010 466.00p 478.20p 464.30p 476.60p 861351
23/08/2010 473.00p 473.00p 465.10p 467.50p 1088303
20/08/2010 473.70p 475.50p 467.44p 471.10p 394055
19/08/2010 476.20p 478.40p 471.50p 473.00p 561353
18/08/2010 478.80p 478.80p 474.80p 477.40p 375114
17/08/2010 481.10p 481.30p 475.23p 480.20p 509251
16/08/2010 480.70p 485.70p 476.44p 479.00p 283263
13/08/2010 485.90p 487.90p 476.70p 481.70p 204323
12/08/2010 479.60p 485.30p 477.20p 483.00p 700304
11/08/2010 480.40p 491.00p 478.20p 478.90p 807668
10/08/2010 487.20p 488.90p 482.60p 485.20p 351329
09/08/2010 485.00p 494.20p 478.70p 490.10p 433279
06/08/2010 485.00p 491.00p 475.80p 479.60p 821326
05/08/2010 486.90p 487.90p 483.20p 486.00p 987192
04/08/2010 475.50p 489.10p 469.60p 486.00p 784411
03/08/2010 486.00p 486.00p 471.30p 474.30p 1304174
02/08/2010 481.20p 488.50p 481.20p 485.30p 404965
30/07/2010 477.70p 485.90p 472.50p 480.00p 799496
29/07/2010 482.90p 487.30p 480.20p 480.20p 441920
28/07/2010 489.10p 490.54p 481.60p 482.70p 542187
27/07/2010 501.50p 505.00p 482.80p 489.00p 1581221
26/07/2010 509.50p 509.50p 497.90p 500.50p 686731
23/07/2010 513.50p 515.50p 502.50p 505.00p 1066882
22/07/2010 505.00p 518.00p 502.00p 518.00p 871329
21/07/2010 513.50p 515.00p 501.00p 508.00p 1347911
20/07/2010 505.00p 512.50p 505.00p 510.00p 759740
19/07/2010 505.50p 507.75p 502.00p 504.00p 268090
16/07/2010 507.50p 513.00p 504.65p 507.00p 330920
15/07/2010 510.50p 516.50p 499.60p 508.50p 385866
14/07/2010 499.70p 514.00p 499.00p 512.00p 1077577
13/07/2010 499.00p 506.00p 494.90p 499.30p 715407
12/07/2010 492.80p 502.50p 491.00p 496.50p 718616
09/07/2010 502.00p 502.00p 496.00p 497.10p 710484
08/07/2010 498.30p 505.00p 489.60p 501.00p 716006
07/07/2010 493.20p 499.00p 486.80p 498.00p 542944
06/07/2010 484.60p 497.40p 484.20p 493.50p 774130
05/07/2010 484.40p 488.60p 476.80p 480.50p 1226899
02/07/2010 478.00p 498.50p 478.00p 485.20p 1048091
01/07/2010 467.20p 477.60p 463.10p 477.60p 881328
30/06/2010 466.00p 476.90p 466.00p 475.40p 803258
29/06/2010 470.80p 476.00p 468.00p 471.10p 529187
28/06/2010 471.60p 479.60p 471.60p 478.10p 518111
25/06/2010 480.30p 484.40p 473.00p 476.10p 759479
24/06/2010 480.00p 486.30p 474.00p 481.20p 908192
23/06/2010 476.90p 480.00p 470.70p 477.30p 695163
22/06/2010 471.00p 478.90p 464.30p 478.90p 860262
21/06/2010 481.90p 482.40p 471.06p 472.20p 581922
18/06/2010 481.90p 485.00p 476.00p 477.00p 814711
17/06/2010 475.20p 481.00p 474.30p 480.00p 428399
16/06/2010 475.80p 478.10p 472.00p 474.50p 380007
15/06/2010 474.10p 476.10p 469.40p 474.60p 248976
14/06/2010 470.30p 475.30p 470.30p 473.50p 378354
11/06/2010 476.20p 479.60p 470.70p 472.90p 692990
10/06/2010 473.90p 480.10p 471.30p 476.00p 516062
09/06/2010 468.40p 474.70p 465.50p 472.40p 567211
08/06/2010 473.80p 475.20p 466.10p 469.80p 444513
07/06/2010 471.60p 476.00p 466.30p 476.00p 514669
04/06/2010 485.30p 486.30p 473.10p 474.80p 1039910
03/06/2010 477.70p 482.80p 473.40p 482.00p 1179711
02/06/2010 463.80p 479.30p 460.20p 470.20p 933059
01/06/2010 460.00p 464.00p 452.10p 464.00p 1014761
28/05/2010 458.70p 465.00p 458.60p 460.20p 600752
27/05/2010 455.00p 459.60p 453.30p 458.00p 1945342
26/05/2010 461.50p 467.00p 449.50p 453.20p 1361628
25/05/2010 453.90p 459.20p 449.70p 457.50p 766201
24/05/2010 471.90p 471.90p 461.09p 465.10p 735853
21/05/2010 458.00p 469.40p 455.40p 467.20p 2324023
20/05/2010 465.70p 466.50p 456.00p 458.00p 2103194
19/05/2010 452.30p 471.40p 450.68p 462.00p 2321763
18/05/2010 428.00p 466.80p 419.30p 458.70p 10211847
17/05/2010 456.30p 456.30p 438.00p 439.50p 922365
14/05/2010 469.90p 469.90p 456.00p 456.00p 637122
13/05/2010 467.90p 470.00p 463.90p 470.00p 384176
12/05/2010 460.90p 468.80p 454.60p 468.00p 692891
11/05/2010 469.40p 469.40p 455.00p 460.80p 531767
10/05/2010 448.40p 470.30p 447.60p 467.90p 901009
07/05/2010 467.00p 467.00p 436.50p 438.30p 1692839
06/05/2010 473.40p 480.00p 465.40p 467.40p 878052
05/05/2010 486.30p 489.10p 475.20p 477.80p 959444
04/05/2010 476.20p 490.80p 476.20p 484.00p 487497
30/04/2010 482.30p 485.00p 476.90p 480.60p 358727
29/04/2010 478.00p 486.60p 473.87p 485.00p 668189
28/04/2010 477.60p 486.70p 473.70p 481.90p 997371
27/04/2010 485.50p 485.70p 478.20p 478.30p 807415
26/04/2010 494.70p 496.70p 483.40p 485.30p 528956
23/04/2010 480.00p 497.70p 476.90p 495.00p 585054
22/04/2010 477.80p 488.00p 477.80p 479.70p 457684
21/04/2010 476.40p 482.73p 475.10p 478.50p 378178
20/04/2010 474.10p 484.90p 473.07p 478.40p 910238
19/04/2010 462.00p 476.20p 462.00p 473.10p 1035876
16/04/2010 464.00p 468.30p 460.30p 463.40p 212892
15/04/2010 457.60p 469.00p 457.60p 465.40p 379830
14/04/2010 459.00p 463.06p 457.80p 458.80p 568094
13/04/2010 464.30p 465.10p 458.40p 460.00p 280741
12/04/2010 466.60p 469.40p 466.00p 466.00p 148398
09/04/2010 469.50p 472.70p 466.60p 467.40p 364315
08/04/2010 465.00p 471.80p 462.10p 468.10p 564218
07/04/2010 458.70p 476.00p 458.70p 476.00p 782383
06/04/2010 457.50p 461.30p 457.40p 459.20p 332810
01/04/2010 458.50p 465.00p 455.60p 459.40p 402961
31/03/2010 462.00p 471.30p 460.40p 464.00p 575404
30/03/2010 466.00p 468.30p 458.60p 461.10p 562313
29/03/2010 464.80p 474.00p 463.00p 468.40p 457927
26/03/2010 457.30p 467.00p 457.30p 463.50p 505362
25/03/2010 449.50p 459.70p 446.80p 459.00p 531448
24/03/2010 437.00p 449.80p 437.00p 447.90p 557222
23/03/2010 435.80p 442.10p 434.00p 434.90p 332867
22/03/2010 435.70p 438.00p 431.50p 438.00p 356108
19/03/2010 435.80p 444.40p 435.80p 437.70p 585096
18/03/2010 440.10p 443.67p 433.60p 439.20p 434525
17/03/2010 446.00p 448.50p 443.40p 445.00p 290079
16/03/2010 446.90p 453.40p 446.40p 447.00p 279905
15/03/2010 444.00p 450.20p 443.60p 447.80p 276048
12/03/2010 447.80p 448.80p 445.00p 445.00p 385050
11/03/2010 438.70p 447.00p 437.60p 445.00p 399070
10/03/2010 435.00p 443.80p 435.00p 443.00p 198197
09/03/2010 441.70p 443.40p 431.70p 436.50p 380726
08/03/2010 442.40p 444.60p 441.20p 442.60p 216712
05/03/2010 447.20p 450.15p 442.60p 442.90p 918873
04/03/2010 446.40p 450.80p 445.10p 448.80p 461441
03/03/2010 442.00p 447.30p 438.50p 445.30p 1044498
02/03/2010 440.00p 441.80p 436.90p 441.10p 410915
01/03/2010 426.70p 441.90p 426.06p 438.70p 484326
26/02/2010 426.90p 429.50p 422.80p 426.10p 440698
25/02/2010 425.60p 429.00p 420.50p 426.90p 688616
24/02/2010 428.50p 429.10p 421.70p 429.10p 815009
23/02/2010 432.00p 432.00p 424.30p 426.00p 474658
22/02/2010 430.00p 430.00p 425.00p 428.00p 367799
19/02/2010 425.00p 429.70p 422.80p 428.10p 698692
18/02/2010 419.20p 425.00p 418.90p 424.80p 231574
17/02/2010 418.00p 423.60p 412.20p 421.50p 810050
16/02/2010 415.00p 416.90p 406.80p 416.90p 311739
15/02/2010 417.50p 418.13p 410.00p 411.60p 215848
12/02/2010 420.80p 423.70p 409.50p 415.20p 860582
11/02/2010 413.90p 423.90p 413.00p 420.20p 750587
10/02/2010 407.80p 416.90p 407.80p 409.80p 447228
09/02/2010 402.70p 411.10p 402.70p 408.60p 1013420
08/02/2010 415.30p 416.55p 404.30p 408.30p 910288
05/02/2010 419.20p 419.41p 411.00p 414.60p 599576
04/02/2010 418.30p 420.00p 415.20p 419.20p 871220
03/02/2010 424.30p 426.60p 415.30p 418.20p 617790
02/02/2010 424.20p 427.00p 419.30p 423.60p 489801
01/02/2010 424.30p 426.50p 417.00p 426.10p 508746
29/01/2010 421.10p 423.60p 415.50p 421.10p 1035559
28/01/2010 426.10p 435.00p 421.00p 421.50p 1125310
27/01/2010 404.70p 442.60p 404.50p 431.70p 2349207

*Close Price adjusted for both dividends and splits