Britvic Plc (OP: BTVCY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 19, 2017 | 17.70 | 17.70 | 17.70 | 40 | -0.55(-3.01%) | |
| Jun 07, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.73(-3.85%) | |
| Jun 01, 2017 | 18.98 | 18.98 | 18.98 | 0 | +0.35(+1.88%) | |
| May 31, 2017 | 18.58 | 18.63 | 18.58 | 18.63 | 3,007 | +0.13(+0.70%) |
| May 30, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 108 | +0.05(+0.27%) |
| May 23, 2017 | 18.45 | 18.45 | 18.45 | 52 | +0.09(+0.49%) | |
| May 19, 2017 | 18.36 | 18.36 | 18.36 | 0 | +0.04(+0.22%) | |
| May 16, 2017 | 18.32 | 18.32 | 18.32 | 268 | +0.30(+1.66%) | |
| May 10, 2017 | 18.02 | 18.02 | 18.02 | 0 | +0.22(+1.24%) | |
| May 05, 2017 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) | |
| May 02, 2017 | 17.80 | 17.80 | 17.80 | 0 | +0.03(+0.17%) | |
| Apr 26, 2017 | 17.77 | 17.77 | 17.77 | 0 | +1.10(+6.60%) | |
| Apr 24, 2017 | 16.67 | 16.67 | 16.67 | 0 | -0.82(-4.69%) | |
| Apr 20, 2017 | 17.49 | 17.49 | 17.49 | 0 | -0.17(-0.96%) | |
| Apr 19, 2017 | 17.30 | 17.66 | 17.30 | 17.66 | 4,675 | +0.26(+1.49%) |
| Apr 18, 2017 | 17.40 | 17.40 | 17.40 | 17.40 | 1,263 | +0.01(+0.06%) |
| Apr 12, 2017 | 17.39 | 17.39 | 17.39 | 0 | +1.99(+12.92%) | |
| Mar 22, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.66(-4.14%) | |
| Mar 21, 2017 | 16.06 | 16.06 | 16.06 | 16.06 | 2,150 | +0.04(+0.28%) |
| Mar 13, 2017 | 16.02 | 16.02 | 16.02 | 0 | +0.47(+3.02%) | |
| Jan 31, 2017 | 15.55 | 15.55 | 15.55 | 0 | +0.87(+5.93%) | |
| Jan 13, 2017 | 14.68 | 14.68 | 14.68 | 0 | +0.93(+6.76%) | |
| Jan 12, 2017 | 13.75 | 13.75 | 13.75 | 13.75 | 616 | -1.05(-7.09%) |
| Jan 06, 2017 | 14.80 | 14.80 | 14.80 | 0 | +0.23(+1.58%) | |
| Jan 04, 2017 | 14.57 | 14.57 | 14.57 | 0 | +0.62(+4.44%) | |
| Dec 28, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.00%) | |
| Dec 13, 2016 | 13.95 | 13.95 | 13.95 | 0 | -0.05(-0.36%) | |
| Dec 08, 2016 | 14.00 | 14.00 | 14.00 | 0 | +0.38(+2.79%) | |
| Nov 21, 2016 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) | |
| Oct 21, 2016 | 13.62 | 13.62 | 13.62 | 0 | -0.33(-2.37%) | |
| Oct 20, 2016 | 13.95 | 13.95 | 13.95 | 13.95 | 168 | +0.19(+1.38%) |
| Oct 19, 2016 | 13.62 | 13.76 | 13.62 | 13.76 | 274 | -1.44(-9.47%) |
| Oct 06, 2016 | 15.20 | 15.20 | 15.20 | 0 | -0.25(-1.62%) | |
| Oct 03, 2016 | 15.45 | 15.45 | 15.45 | 0 | -0.06(-0.39%) | |
| 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%) |
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.
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.
