Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Britvic Plc (OP: BTVCY )

25.55 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 15.50 15.55 15.45 15.51 157,337 -0.09(-0.58%)
Sep 29, 2016 15.82 15.82 15.60 15.60 177,989 -0.16(-1.02%)
Sep 28, 2016 15.85 15.85 15.76 15.76 1,157 -0.14(-0.88%)
Sep 27, 2016 15.90 15.90 15.90 15.90 152 -0.25(-1.55%)
Sep 23, 2016 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 22, 2016 16.35 16.35 16.15 16.15 1,633 +0.09(+0.56%)
Sep 21, 2016 16.16 16.16 16.05 16.06 1,378,776 +0.16(+1.01%)
Sep 20, 2016 16.08 16.08 15.90 15.90 214,768 -0.20(-1.24%)
Sep 19, 2016 16.10 16.10 16.10 16.10 36,654 -0.10(-0.62%)
Sep 16, 2016 16.60 16.60 16.20 16.20 91,547 -0.41(-2.47%)
Sep 15, 2016 16.61 16.61 16.61 16.61 201,455 +0.01(+0.06%)
Sep 14, 2016 16.60 16.60 16.60 16.60 200,533 -0.10(-0.60%)
Sep 12, 2016 16.70 16.70 16.70 13 -0.95(-5.38%)
Sep 08, 2016 17.65 17.65 17.65 0 +0.60(+3.52%)
Sep 07, 2016 17.00 17.12 17.00 17.05 8,213 -0.14(-0.81%)
Sep 02, 2016 17.19 17.19 17.19 82 +0.35(+2.08%)
Sep 01, 2016 16.84 17.00 16.84 16.84 477 +0.43(+2.62%)
Aug 30, 2016 16.41 16.41 16.41 2 +0.09(+0.55%)
Aug 29, 2016 16.32 16.32 16.32 16.32 113 -0.38(-2.28%)
Aug 25, 2016 16.70 16.70 16.70 0 -0.94(-5.33%)
Aug 22, 2016 17.64 17.64 17.64 35 +1.14(+6.91%)
Aug 19, 2016 16.55 16.55 16.50 16.50 6,826 +0.18(+1.10%)
Aug 15, 2016 16.32 16.32 16.32 0 -0.35(-2.10%)
Aug 11, 2016 16.67 16.67 16.67 91 +1.16(+7.48%)
Aug 10, 2016 15.81 15.81 15.46 15.51 71,354 +0.03(+0.19%)
Aug 09, 2016 15.84 15.84 15.48 15.48 109,828 -0.01(-0.06%)
Aug 08, 2016 15.85 16.37 15.49 15.49 195,545 +0.06(+0.39%)
Aug 05, 2016 16.01 16.01 15.43 15.43 212,656 -0.72(-4.46%)
Jul 29, 2016 16.15 16.15 16.15 0 +0.39(+2.47%)
Jul 27, 2016 15.76 15.76 15.76 0 -0.37(-2.30%)
Jul 22, 2016 16.13 16.13 16.13 103 -0.77(-4.55%)
Jul 20, 2016 16.90 16.90 16.90 0 +1.12(+7.10%)
Jul 19, 2016 16.71 16.71 15.78 15.78 420 -0.91(-5.45%)
Jul 18, 2016 17.23 17.23 16.69 16.69 3,748 +0.94(+5.97%)
Jul 15, 2016 15.75 15.75 15.75 15.75 925 -0.15(-0.94%)
Jul 14, 2016 15.90 15.90 15.90 15.90 304 +0.05(+0.32%)
Jul 13, 2016 15.85 15.85 15.85 15.85 532 -0.97(-5.77%)
Jul 12, 2016 15.91 16.82 15.91 16.82 383 +0.58(+3.57%)
Jul 08, 2016 16.24 16.24 16.24 28 +0.18(+1.12%)
Jul 07, 2016 15.04 16.06 15.04 16.06 1,449 +0.10(+0.63%)
Jul 01, 2016 15.96 15.96 15.96 154 +0.04(+0.23%)
Jun 30, 2016 15.92 15.92 15.92 15.92 234,385 -0.18(-1.10%)
Jun 29, 2016 16.00 16.10 15.40 16.10 619 +0.10(+0.63%)
Jun 28, 2016 15.30 16.00 15.30 16.00 475 -0.42(-2.56%)
Jun 24, 2016 16.42 16.42 16.42 0 -3.03(-15.58%)
Jun 22, 2016 19.45 19.45 19.45 31 +0.79(+4.23%)
Jun 20, 2016 18.66 18.66 18.66 12 +0.93(+5.26%)
Jun 15, 2016 17.73 17.73 17.73 0 +0.08(+0.44%)
Jun 14, 2016 18.14 18.14 17.65 17.65 381 -0.65(-3.55%)
Jun 13, 2016 18.30 18.30 18.30 18.30 155,394 -0.33(-1.77%)
Jun 10, 2016 18.63 18.63 18.63 18.63 266,885 -0.82(-4.22%)
Jun 09, 2016 19.35 19.45 19.29 19.45 36,379 +0.10(+0.52%)
Jun 08, 2016 19.30 19.40 19.30 19.35 817 +0.05(+0.26%)
Jun 07, 2016 19.30 19.30 19.30 19.30 471 -0.28(-1.43%)
Jun 06, 2016 19.65 19.65 19.30 19.58 7,809 +0.23(+1.19%)
Jun 03, 2016 19.35 19.35 19.35 19.35 154 +0.05(+0.26%)
Jun 01, 2016 19.30 19.30 19.30 0 +0.00(+0.00%)
May 31, 2016 19.30 19.30 19.30 19.30 180 -0.33(-1.68%)
May 26, 2016 19.63 19.63 19.63 0 -0.57(-2.82%)
May 25, 2016 20.20 20.20 20.20 20.20 153 -0.25(-1.22%)
May 24, 2016 20.45 20.45 20.45 20.45 511 +0.36(+1.79%)
May 19, 2016 20.09 20.09 20.09 0 -0.53(-2.57%)
May 16, 2016 20.62 20.62 20.62 0 -0.26(-1.25%)
May 12, 2016 20.88 20.88 20.88 108 +0.63(+3.11%)
May 09, 2016 20.25 20.25 20.25 0 -0.08(-0.39%)
May 05, 2016 20.33 20.33 20.33 61,621 -0.87(-4.10%)
Apr 26, 2016 21.20 21.20 21.20 0 +0.78(+3.82%)
Apr 25, 2016 20.42 20.42 20.42 20.42 721 -0.07(-0.35%)
Apr 22, 2016 20.49 20.49 20.49 20.49 134,407 -0.53(-2.52%)
Apr 19, 2016 21.02 21.02 21.02 151 -0.01(-0.05%)
Apr 18, 2016 21.03 21.03 21.03 21.03 196 +0.53(+2.59%)
Apr 15, 2016 20.50 20.50 20.50 20.50 1,085 -0.09(-0.44%)
Apr 12, 2016 20.59 20.59 20.59 24 +0.19(+0.93%)
Apr 11, 2016 20.40 20.40 20.40 20.40 162 -0.10(-0.49%)
Apr 08, 2016 20.74 20.74 20.50 20.50 12,054 -0.22(-1.06%)
Mar 21, 2016 20.72 20.72 20.72 50,089 +1.18(+6.04%)
Mar 17, 2016 19.54 19.54 19.54 0 +0.41(+2.14%)
Feb 25, 2016 19.13 19.13 19.13 0 -0.02(-0.10%)
Feb 23, 2016 19.15 19.15 19.15 0 +0.32(+1.73%)
Feb 11, 2016 18.82 18.82 18.82 0 -0.38(-1.95%)
Feb 08, 2016 19.20 19.20 19.20 0 -1.34(-6.52%)
Feb 04, 2016 20.54 20.54 20.54 0 +0.62(+3.09%)
Jan 25, 2016 19.92 19.92 19.92 0 -0.35(-1.71%)
Jan 14, 2016 20.27 20.27 20.27 88 -0.59(-2.83%)
Jan 13, 2016 20.86 20.86 20.86 20.86 2,130 -0.94(-4.31%)
Jan 05, 2016 21.80 21.80 21.80 0 -0.26(-1.18%)
Dec 28, 2015 22.06 22.06 22.06 45 +0.84(+3.96%)
Dec 23, 2015 21.22 21.22 21.22 0 +0.52(+2.51%)
Dec 08, 2015 20.70 20.70 20.70 0 -1.06(-4.87%)
Dec 07, 2015 21.76 21.76 21.76 21.76 219 +0.45(+2.11%)
Dec 02, 2015 21.31 21.31 21.31 0 +0.17(+0.80%)
Nov 24, 2015 21.14 21.14 21.14 2 -0.57(-2.63%)
Nov 18, 2015 21.71 21.71 21.71 50 -0.31(-1.41%)
Nov 12, 2015 22.02 22.02 22.02 0 -0.23(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.