Financial News
Britvic Plc (OP: BTVCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 13, 2017 | 8.600 | 8.600 | 8.600 | 0 | +0.50(+6.17%) | |
| Mar 20, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.25(+3.18%) | |
| Mar 13, 2017 | 7.850 | 7.850 | 7.850 | 0 | -0.10(-1.26%) | |
| Mar 01, 2017 | 7.950 | 7.950 | 7.950 | 0 | -0.05(-0.62%) | |
| Feb 27, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.07(+0.88%) | |
| Feb 17, 2017 | 7.930 | 7.930 | 7.930 | 0 | +0.11(+1.41%) | |
| Feb 14, 2017 | 7.820 | 7.820 | 7.820 | 0 | -0.30(-3.69%) | |
| Feb 01, 2017 | 8.120 | 8.120 | 8.120 | 0 | +0.67(+8.99%) | |
| Jan 30, 2017 | 7.450 | 7.450 | 7.450 | 5,670 | -0.03(-0.40%) | |
| Jan 25, 2017 | 7.480 | 7.480 | 7.480 | 0 | +0.11(+1.49%) | |
| Jan 20, 2017 | 7.370 | 7.370 | 7.370 | 0 | +0.02(+0.27%) | |
| Jan 17, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.16(+2.23%) | |
| Jan 09, 2017 | 7.190 | 7.190 | 7.190 | 0 | -0.06(-0.83%) | |
| Jan 05, 2017 | 7.250 | 7.250 | 7.250 | 0 | +0.15(+2.11%) | |
| Jan 03, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.19(+2.75%) | |
| Dec 30, 2016 | 6.910 | 6.910 | 6.910 | 0 | +0.01(+0.14%) | |
| Dec 29, 2016 | 6.900 | 6.900 | 6.900 | 6.900 | 3,587 | +0.10(+1.47%) |
| Dec 28, 2016 | 6.800 | 6.800 | 6.800 | 6.800 | 1,600 | -0.14(-2.02%) |
| Dec 20, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.16(-2.25%) | |
| Dec 13, 2016 | 7.100 | 7.100 | 7.100 | 0 | +0.23(+3.37%) | |
| Dec 01, 2016 | 6.869 | 6.869 | 6.869 | 0 | -0.40(-5.52%) | |
| Nov 30, 2016 | 7.260 | 7.270 | 7.260 | 7.270 | 1,800 | +0.12(+1.68%) |
| Nov 25, 2016 | 7.150 | 7.150 | 7.150 | 0 | +0.13(+1.85%) | |
| Nov 23, 2016 | 7.020 | 7.020 | 7.020 | 0 | -0.13(-1.82%) | |
| Nov 18, 2016 | 7.150 | 7.150 | 7.150 | 0 | -0.10(-1.38%) | |
| Nov 11, 2016 | 7.250 | 7.250 | 7.250 | 0 | +0.23(+3.28%) | |
| Nov 02, 2016 | 7.020 | 7.020 | 7.020 | 0 | +0.17(+2.48%) | |
| Oct 27, 2016 | 6.850 | 6.850 | 6.850 | 0 | -0.07(-1.01%) | |
| Oct 25, 2016 | 6.920 | 6.920 | 6.920 | 0 | +0.00(+0.00%) | |
| Oct 21, 2016 | 6.920 | 6.920 | 6.920 | 0 | -0.20(-2.81%) | |
| Oct 14, 2016 | 7.120 | 7.120 | 7.120 | 0 | +0.07(+0.99%) | |
| Oct 13, 2016 | 6.990 | 7.050 | 6.990 | 7.050 | 9,825 | +0.00(+0.00%) |
| Oct 12, 2016 | 7.004 | 7.050 | 7.004 | 7.050 | 4,000 | -0.35(-4.73%) |
| Oct 10, 2016 | 7.400 | 7.400 | 7.400 | 0 | -0.18(-2.37%) | |
| Oct 06, 2016 | 7.580 | 7.580 | 7.580 | 0 | -0.24(-3.07%) | |
| Oct 05, 2016 | 7.620 | 7.820 | 7.620 | 7.820 | 22,648 | +0.00(+0.00%) |
| Oct 04, 2016 | 7.820 | 7.820 | 7.820 | 7.820 | 3,510 | -0.18(-2.25%) |
| Oct 03, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 8.000 | 8.020 | 8.000 | 8.000 | 1,000 | -0.16(-1.96%) |
| Sep 28, 2016 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 8.160 | 8.160 | 8.160 | 0 | -0.05(-0.61%) | |
| Sep 16, 2016 | 8.210 | 8.210 | 8.210 | 0 | -0.17(-2.03%) | |
| Sep 14, 2016 | 8.380 | 8.380 | 8.380 | 0 | -0.10(-1.18%) | |
| Sep 12, 2016 | 8.480 | 8.480 | 8.480 | 0 | -0.12(-1.40%) | |
| Aug 18, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.25(+2.99%) | |
| Aug 12, 2016 | 8.350 | 8.350 | 8.350 | 87,078 | +0.35(+4.37%) | |
| Aug 10, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.15(-1.84%) | |
| Aug 05, 2016 | 8.150 | 8.150 | 8.150 | 0 | -0.04(-0.49%) | |
| Aug 04, 2016 | 8.190 | 8.190 | 8.190 | 8.190 | 3,000 | -0.21(-2.50%) |
| Aug 02, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.22(+2.69%) | |
| Jul 26, 2016 | 8.180 | 8.180 | 8.180 | 0 | +0.13(+1.61%) | |
| Jul 25, 2016 | 8.060 | 8.060 | 8.050 | 8.050 | 3,000 | +0.05(+0.63%) |
| Jul 22, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 32,205 | -0.20(-2.44%) |
| Jul 21, 2016 | 8.250 | 8.250 | 8.190 | 8.200 | 7,450 | -0.09(-1.09%) |
| Jul 20, 2016 | 8.290 | 8.290 | 8.290 | 8.290 | 47,625 | +0.09(+1.10%) |
| Jul 19, 2016 | 8.200 | 8.200 | 8.200 | 8.200 | 7,100 | -0.15(-1.80%) |
| Jul 18, 2016 | 8.370 | 8.370 | 8.350 | 8.350 | 70,225 | +0.53(+6.78%) |
| Jul 05, 2016 | 7.820 | 7.820 | 7.820 | 7.820 | 100 | -0.10(-1.26%) |
| Jun 30, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.17(+2.19%) |
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.
