Britvic PLC ORD 20P

BVIC 
(LSE, Stocks) 
 

History: Britvic PLC ORD 20P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
871.50
878.00
859.00
859.00
232,461
793.37
0
22/08/2019
866.00
871.92
861.45
866.00
341,708
823.08
0
21/08/2019
856.00
872.00
855.98
871.00
270,971
844.01
0
20/08/2019
869.50
871.50
857.50
857.50
501,056
652.99
0
19/08/2019
858.00
866.50
856.50
866.50
780,885
838.42
0
16/08/2019
854.00
859.00
835.50
857.50
454,498
826.82
0
15/08/2019
852.00
858.50
843.00
850.00
452,530
817.76
0
14/08/2019
863.00
870.00
850.00
850.50
1,525,486
264.82
0
13/08/2019
860.00
872.50
856.00
864.00
743,883
849.10
0
12/08/2019
869.50
879.50
862.50
864.00
645,654
832.96
0
09/08/2019
869.50
881.61
866.50
866.50
484,687
764.02
0
08/08/2019
871.00
971.00
862.50
876.50
994,785
664.15
0
07/08/2019
875.50
875.50
861.50
867.50
842,755
790.93
0
06/08/2019
874.00
885.00
868.50
870.00
939,622
824.39
0
05/08/2019
898.50
902.70
875.00
875.00
1,462,964
737.45
0
02/08/2019
920.00
921.00
905.00
905.00
841,985
741.61
0
01/08/2019
921.50
925.00
901.00
923.50
975,343
758.00
0
31/07/2019
917.50
921.46
909.00
917.00
910,457
892.60
0
30/07/2019
922.50
926.00
911.50
918.00
575,625
821.84
0
29/07/2019
908.50
920.50
903.72
917.00
701,493
825.42
0
26/07/2019
899.00
912.50
895.00
912.50
616,706
875.72
0
25/07/2019
888.50
898.50
884.00
897.00
994,044
863.83
0
24/07/2019
880.50
890.00
869.00
890.00
1,291,653
633.43
0
23/07/2019
890.00
891.50
880.00
884.50
561,007
781.87
0
22/07/2019
883.00
890.00
877.50
883.50
812,549
745.24
0
19/07/2019
887.00
894.50
882.50
886.50
1,003,182
871.29
0
18/07/2019
872.50
889.50
872.50
886.00
943,624
783.24
0
17/07/2019
859.50
877.00
859.50
877.00
1,276,885
849.69
0
16/07/2019
865.00
871.00
851.00
869.00
1,245,749
775.34
0
15/07/2019
884.00
887.00
875.00
884.50
1,056,622
865.95
0
12/07/2019
881.00
892.00
875.50
880.00
875,321
724.40
0
11/07/2019
894.00
898.50
881.50
881.50
671,670
825.37
0
10/07/2019
885.50
891.00
881.00
889.00
530,273
843.21
0
09/07/2019
892.00
894.50
884.00
887.50
725,896
871.22
0
08/07/2019
897.50
897.50
887.50
891.00
1,193,635
362.03
0
05/07/2019
915.50
915.50
893.50
894.00
533,455
786.11
0
04/07/2019
914.00
918.00
909.00
910.50
583,033
717.00
0
03/07/2019
910.50
921.50
909.00
918.50
766,524
821.14
0
02/07/2019
897.00
911.50
895.50
900.00
1,061,951
875.27
0
01/07/2019
888.50
897.50
887.00
895.50
904,476
565.59
0
28/06/2019
887.50
891.00
885.50
888.50
1,695,763
423.27
0
27/06/2019
881.00
889.00
880.50
885.00
639,184
857.04
0
26/06/2019
877.00
887.00
875.50
886.00
899,973
680.62
0
25/06/2019
885.50
893.00
880.00
881.50
1,045,255
819.44
0
24/06/2019
888.50
899.50
887.50
894.00
616,486
837.73
0
21/06/2019
889.50
898.50
881.00
887.50
1,795,765
879.28
0
20/06/2019
884.50
888.50
882.50
886.50
783,287
853.04
0
19/06/2019
885.50
887.50
880.00
882.00
897,057
846.96
0
18/06/2019
887.00
904.00
887.00
890.00
861,768
845.19
0
17/06/2019
887.50
893.50
880.50
891.00
714,812
848.17
0
14/06/2019
891.50
903.00
886.50
888.50
943,200
865.16
0
13/06/2019
902.00
909.00
894.00
894.00
726,509
775.46
0
12/06/2019
912.00
914.00
903.50
905.00
928,702
867.88
0
11/06/2019
919.00
919.50
902.50
909.00
695,682
801.98
0
10/06/2019
910.50
922.00
910.50
918.50
545,921
761.75
0
07/06/2019
920.50
930.50
910.00
915.00
936,214
763.37
0
06/06/2019
918.00
928.00
914.50
917.00
873,293
878.56
0
05/06/2019
901.50
926.00
901.00
917.50
1,001,468
904.32
0
04/06/2019
906.00
914.50
900.00
901.50
768,645
837.27
0
03/06/2019
882.50
908.00
882.50
907.00
1,140,402
797.66
0
31/05/2019
886.50
893.00
885.00
890.00
864,836
764.28
0
30/05/2019
887.00
898.00
873.00
892.00
649,851
838.56
0
29/05/2019
918.00
918.00
893.50
893.50
734,392
782.06
0
28/05/2019
932.50
933.00
916.00
921.50
1,215,475
763.38
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 11:03:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB5 - 2019-08-26 12:03:48 - 2019-08-26 11:03:48 - 1000 - Website: OKAY