Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Britvic Plc (OP: BTVCY )

23.97 -1.18 (-4.69%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 7, 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 (%)
Aug 16, 2017 18.92 18.92 18.92 23 +0.19(+1.01%)
Jul 24, 2017 18.73 18.73 18.73 0 -0.23(-1.21%)
Jul 17, 2017 18.96 18.96 18.96 0 +0.15(+0.80%)
Jul 14, 2017 18.81 18.81 18.81 18.81 1,129 +1.11(+6.27%)
Jul 03, 2017 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
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%)
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.