Britvic (BVIC) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/01/2010 406.90p 407.50p 398.40p 404.40p 856701
25/01/2010 405.00p 409.50p 402.00p 407.00p 651369
22/01/2010 409.80p 410.40p 402.60p 404.70p 377442
21/01/2010 410.40p 415.20p 408.20p 411.80p 607696
20/01/2010 412.00p 417.00p 408.60p 410.40p 408798
19/01/2010 408.80p 413.60p 407.00p 410.40p 1175407
18/01/2010 412.10p 415.00p 408.50p 412.50p 772985
15/01/2010 417.00p 418.00p 414.00p 417.30p 624645
14/01/2010 413.00p 421.60p 412.30p 415.80p 1243763
13/01/2010 408.10p 412.32p 405.80p 409.80p 590060
12/01/2010 404.70p 409.04p 400.10p 407.00p 1471855
11/01/2010 405.20p 407.40p 402.80p 403.50p 317020
08/01/2010 405.50p 408.00p 399.97p 406.00p 515849
07/01/2010 405.30p 406.00p 399.80p 403.00p 585802
06/01/2010 399.20p 405.40p 393.90p 405.40p 741082
05/01/2010 406.50p 408.65p 397.50p 397.90p 373125
04/01/2010 409.70p 411.30p 407.10p 408.70p 603413
31/12/2009 402.40p 408.00p 402.00p 408.00p 202157
30/12/2009 397.00p 405.50p 397.00p 404.90p 399489
29/12/2009 386.00p 405.10p 386.00p 400.00p 383796
24/12/2009 388.50p 392.27p 387.20p 388.90p 38495
23/12/2009 388.00p 395.00p 385.30p 390.70p 472064
22/12/2009 380.00p 388.00p 380.00p 384.70p 254960
21/12/2009 382.00p 383.00p 380.10p 381.50p 386983
18/12/2009 389.00p 391.20p 382.60p 383.40p 977579
17/12/2009 378.10p 388.40p 378.10p 387.00p 833564
16/12/2009 380.80p 382.15p 374.40p 381.30p 407080
15/12/2009 387.30p 392.23p 379.00p 379.10p 608251
14/12/2009 390.60p 393.00p 384.80p 388.00p 1127252
11/12/2009 377.00p 392.00p 375.40p 390.50p 714255
10/12/2009 375.30p 378.40p 373.50p 378.40p 1778692
09/12/2009 370.20p 375.61p 368.60p 372.90p 662545
08/12/2009 377.10p 383.20p 373.00p 374.50p 911333
07/12/2009 380.20p 383.00p 379.50p 380.10p 769759
04/12/2009 387.00p 391.80p 381.60p 383.00p 924797
03/12/2009 388.70p 392.30p 387.00p 388.40p 1009354
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