Dark

BTVCY
BRITVIC PLC S/ADR
stock OTC

Inactive

Feb 10, 2025

29.51USD+5.393%(+1.51)946

Pre-market

0.00USD-100.000%(-28.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-02-10	29.0000	29.5100	29.0000	29.5100	+5.393%	946	0.000%
2025-02-05	28.0000	33.9000	28.0000	28.0000	-10.486%	203	+5.393%
2025-02-03	31.2800	31.2800	31.2800	31.2800	-0.698%	602	-5.659%
2025-01-29	31.5000	31.5000	31.5000	31.5000	+0.703%	220	-6.317%
2025-01-28	31.4890	31.4890	31.2800	31.2800	-0.350%	508	-5.659%
2025-01-17	31.5400	31.5400	31.3900	31.3900	-3.123%	502	-5.989%
2025-01-15	32.4020	32.4020	32.4020	32.4020	+1.225%	369	-8.925%
2025-01-13	32.0100	32.0100	32.0100	32.0100	-3.117%	109	-7.810%
2025-01-03	32.3850	33.0400	32.3800	33.0400	+2.609%	1,660	-10.684%
2025-01-02	32.2000	32.2000	32.2000	32.2000	-1.227%	1,131	-8.354%
2024-12-23	32.6000	32.6000	32.6000	32.6000	-1.822%	855	-9.479%
2024-12-18	33.0300	33.2050	33.0300	33.2050	+0.682%	922	-11.128%
2024-12-06	32.9800	32.9800	32.9800	32.9800	+1.477%	284	-10.522%
2024-12-03	32.4300	32.5400	31.9800	32.5000	+0.433%	10,182	-9.200%
2024-11-12	32.3600	32.3600	32.3600	32.3600	-0.888%	138	-8.807%
2024-11-11	32.6500	32.6500	32.6500	32.6500	+0.338%	202	-9.617%
2024-11-08	32.5400	32.5400	32.5400	32.5400	-0.853%	132	-9.312%
2024-11-06	32.8200	32.8200	32.8200	32.8200	-0.379%	130	-10.085%
2024-10-25	32.9450	32.9450	32.9450	32.9450	-1.021%	580	-10.426%
2024-10-24	33.2850	33.2850	33.2850	33.2850	+0.818%	197	-11.341%
2024-10-08	33.3750	33.3750	33.0000	33.0150	-2.754%	1,892	-10.616%
2024-10-02	33.9500	33.9500	33.9500	33.9500	+0.236%	768	-13.078%
2024-10-01	33.8700	33.8700	33.8700	33.8700	-0.382%	369	-12.873%
2024-09-25	34.0000	34.0000	34.0000	34.0000	+0.892%	201	-13.206%
2024-09-20	33.6995	33.6995	33.6995	33.6995	-0.293%	124	-12.432%
2024-09-19	33.7986	33.7986	33.7986	33.7986	+1.972%	280	-12.689%
2024-09-12	33.2050	33.2050	33.1450	33.1450	+0.714%	413	-10.967%
2024-09-05	32.9100	32.9100	32.9100	32.9100	-1.497%	258	-10.331%
2024-08-29	33.4100	33.4100	33.4100	33.4100	+2.203%	149	-11.673%
2024-08-16	32.7900	32.7900	32.6900	32.6900	+0.662%	4,498	-9.728%
2024-08-14	32.4750	32.4750	32.4750	32.4750	+0.604%	188	-9.130%
2024-08-07	32.2000	32.2800	32.2000	32.2800	-1.645%	1,100	-8.581%
2024-08-06	32.2200	32.8200	32.2200	32.8200	+1.359%	307	-10.085%
2024-08-05	32.3800	32.3800	32.3800	32.3800	-0.154%	112	-8.863%
2024-08-01	32.5700	32.5700	32.4300	32.4300	-0.123%	213	-9.004%
2024-07-29	32.3100	32.6100	32.3100	32.4700	-1.036%	2,319	-9.116%
2024-07-25	32.7400	32.8100	32.3100	32.8100	-0.030%	1,453	-10.058%
2024-07-22	32.8000	32.8200	32.8000	32.8200	-1.854%	2,697	-10.085%
2024-07-19	32.7700	33.4400	32.7700	33.4400	+1.518%	722	-11.752%
2024-07-18	32.9400	32.9400	32.9400	32.9400	-0.212%	160	-10.413%
2024-07-17	33.0100	33.0100	33.0100	33.0100	+1.836%	261	-10.603%
2024-07-12	32.4150	32.4150	32.4150	32.4150	+0.054%	163	-8.962%
2024-07-11	32.3975	32.3975	32.3975	32.3975	+0.209%	251	-8.913%
2024-07-09	32.3300	32.3300	32.3300	32.3300	-0.278%	461	-8.723%
2024-07-08	32.5900	32.5900	32.4200	32.4200	+2.758%	13,799	-8.976%
2024-07-05	31.1350	31.6500	31.1350	31.5500	+3.715%	809	-6.466%
2024-07-03	30.3200	30.4200	30.0100	30.4200	-0.197%	2,503	-2.991%
2024-07-02	30.2300	30.4800	30.0240	30.4800	+1.804%	4,688	-3.182%
2024-07-01	29.8250	29.9400	29.8250	29.9400	+1.664%	3,388	-1.436%
2024-06-25	29.5700	29.5700	29.4500	29.4500	+11.342%	653	+0.204%
2024-06-20	24.8800	26.4500	24.8800	26.4500	+8.313%	572	+11.569%
2024-06-18	24.5500	24.5500	24.4200	24.4200	+1.055%	267	+20.844%
2024-06-14	24.1650	24.1650	24.1650	24.1650	-0.433%	151	+22.119%
2024-06-13	24.4400	24.4800	24.1920	24.2700	-3.230%	3,271	+21.590%
2024-06-11	24.6100	25.0800	24.6100	25.0800	+2.326%	12,176	+17.663%
2024-06-10	24.5100	24.5100	24.5100	24.5100	+2.253%	144	+20.400%
2024-06-07	24.7100	24.7100	23.9700	23.9700	-4.692%	1,183	+23.112%
2024-06-06	25.1500	25.1500	25.1500	25.1500	-1.023%	3,095	+17.336%
2024-06-03	25.5800	25.5800	25.4100	25.4100	-0.548%	624	+16.135%
2024-05-28	25.1000	25.5500	25.1000	25.5500	-0.297%	222	+15.499%
2024-05-24	25.6260	25.6260	25.6260	25.6260	+2.709%	224	+15.156%
2024-05-23	25.0600	25.0650	24.9100	24.9500	-1.547%	1,602	+18.277%
2024-05-22	25.3420	25.3420	25.3420	25.3420	+0.166%	218	+16.447%
2024-05-21	25.0900	25.3200	25.0900	25.3000	-0.511%	1,212	+16.640%
2024-05-20	24.9600	25.5000	24.9600	25.4300	+0.276%	4,827	+16.044%
2024-05-16	25.4000	25.5700	25.3600	25.3600	-1.858%	8,165	+16.364%
2024-05-15	25.1500	25.8400	25.1200	25.8400	+12.007%	1,347	+14.203%
2024-05-14	23.0200	23.0700	23.0200	23.0700	+1.318%	684	+27.915%
2024-05-13	22.8200	22.8200	22.7700	22.7700	-0.230%	417	+29.600%
2024-05-09	22.8225	22.8225	22.8225	22.8225	+1.841%	331	+29.302%
2024-05-07	22.4100	22.4100	22.4100	22.4100	+0.123%	1,511	+31.682%
2024-05-06	22.5350	22.5350	22.3825	22.3825	+0.777%	5,100	+31.844%
2024-05-03	22.4400	22.4400	22.2100	22.2100	+1.046%	309	+32.868%
2024-05-01	21.9700	22.0400	21.9700	21.9800	+0.901%	3,290	+34.258%
2024-04-29	21.7837	21.7837	21.7837	21.7837	+0.525%	255	+35.468%
2024-04-26	21.6000	21.6700	21.6000	21.6700	+1.262%	7,350	+36.179%
2024-04-24	21.4000	21.4000	21.4000	21.4000	+2.613%	255	+37.897%
2024-04-22	20.8550	20.8550	20.8550	20.8550	+0.603%	435	+41.501%
2024-04-15	20.7400	20.7400	20.7300	20.7300	+1.320%	2,811	+42.354%
2024-04-11	20.6700	20.6700	20.4600	20.4600	+0.073%	613	+44.233%
2024-04-10	20.4400	20.4450	20.4400	20.4450	+2.946%	662	+44.338%
2024-04-03	19.8600	19.8600	19.8600	19.8600	-3.122%	231	+48.590%
2024-04-02	20.5450	20.6000	20.4900	20.5000	-0.231%	4,155	+43.951%
2024-04-01	20.7000	21.8300	19.5800	20.5475	-0.833%	2,935	+43.618%
2024-03-27	20.7200	20.7200	20.7200	20.7200	+1.519%	2,696	+42.423%
2024-03-25	20.2000	20.4100	20.2000	20.4100	+0.147%	1,220	+44.586%
2024-03-22	20.1720	20.3800	20.1720	20.3800	-1.308%	489	+44.799%
2024-03-21	20.5221	20.6500	20.5221	20.6500	-1.054%	343	+42.906%
2024-03-19	20.5465	20.8700	20.5465	20.8700	-2.772%	671	+41.399%
2024-03-14	21.4650	21.4650	21.4650	21.4650	-2.165%	186	+37.480%
2024-03-08	21.8717	21.9400	21.8717	21.9400	+1.153%	874	+34.503%
2024-03-06	21.7600	21.7600	21.6900	21.6900	-0.619%	388	+36.053%
2024-03-05	21.8250	21.8250	21.8250	21.8250	+2.093%	196	+35.212%
2024-02-29	21.3775	21.3775	21.3775	21.3775	-2.719%	2,415	+38.042%
2024-02-27	21.6037	22.0300	21.6037	21.9750	+0.572%	2,825	+34.289%
2024-02-26	21.8500	21.8500	21.8300	21.8500	-1.510%	5,872	+35.057%
2024-02-22	22.1850	22.1850	22.1850	22.1850	+0.226%	284	+33.018%
2024-02-21	21.8800	22.1350	21.8800	22.1350	+0.431%	867	+33.318%
2024-02-16	22.0400	22.0400	22.0400	22.0400	+1.520%	566	+33.893%
2024-02-14	21.7100	21.7100	21.7100	21.7100	-0.092%	751	+35.928%
2024-02-13	21.7300	21.7300	21.7300	21.7300	-0.092%	163	+35.803%
2024-02-09	21.6875	21.7500	21.6875	21.7500	-1.850%	2,686	+35.678%
2024-02-08	22.1600	22.1600	22.1600	22.1600	-2.099%	335	+33.168%
2024-02-07	22.6350	22.6350	22.6350	22.6350	+0.793%	616	+30.373%
2024-02-06	22.2700	22.4570	22.2700	22.4570	+2.910%	1,013	+31.407%
2024-02-05	22.0500	22.0500	21.8220	21.8220	-2.515%	657	+35.231%
2024-02-02	22.4900	22.4900	22.3850	22.3850	+1.015%	515	+31.829%
2024-02-01	22.1600	22.1600	22.1600	22.1600	+0.051%	700	+33.168%
2024-01-31	22.4700	22.4900	22.1488	22.1488	-1.386%	1,410	+33.235%
2024-01-30	22.4600	22.4600	22.4600	22.4600	-0.571%	1,314	+31.389%
2024-01-26	22.5400	22.6000	22.4600	22.5889	+2.166%	3,836	+30.639%
2024-01-25	22.1100	22.1100	22.1100	22.1100	+1.913%	364	+33.469%
2024-01-24	21.5900	21.6950	21.5900	21.6950	+0.907%	1,929	+36.022%
2024-01-23	21.5600	21.5600	21.5000	21.5000	+0.116%	474	+37.256%
2024-01-22	21.4750	21.4750	21.4750	21.4750	+0.604%	694	+37.416%
2024-01-19	21.2207	21.3460	21.2207	21.3460	+0.452%	805	+38.246%
2024-01-18	21.2500	21.2500	21.2500	21.2500	+0.616%	289	+38.871%
2024-01-17	21.3551	21.3551	21.1200	21.1200	-2.480%	484	+39.725%
2024-01-16	21.5800	21.6572	21.5800	21.6572	+0.497%	802	+36.260%
2024-01-12	21.3700	21.5500	21.3700	21.5500	+1.079%	2,881	+36.937%
2024-01-11	21.3200	21.3200	21.3200	21.3200	+0.566%	200	+38.415%
2024-01-10	21.0431	21.2000	21.0431	21.2000	-0.823%	407	+39.198%
2024-01-05	21.3760	21.3760	21.3760	21.3760	+0.131%	752	+38.052%
2024-01-04	21.3200	21.3900	21.3200	21.3480	-0.845%	921	+38.233%
2024-01-03	21.2222	21.5300	21.2222	21.5300	+1.806%	4,792	+37.065%
2024-01-02	21.1000	21.1850	21.1000	21.1480	-2.047%	2,121	+39.540%
2023-12-29	21.0800	21.5900	21.0800	21.5900	-0.348%	2,795	+36.684%
2023-12-28	21.4100	21.6700	21.4100	21.6653	+0.769%	5,852	+36.209%
2023-12-27	21.3300	21.5000	21.3300	21.5000	-0.232%	926	+37.256%
2023-12-26	21.6900	21.6900	21.3500	21.5500	-0.231%	1,316	+36.937%
2023-12-22	21.0800	21.6000	21.0800	21.6000	+0.935%	3,698	+36.620%
2023-12-21	21.4600	21.4600	21.2900	21.4000	-3.588%	1,745	+37.897%
2023-12-20	22.0400	22.1963	21.8700	22.1963	+0.846%	3,925	+32.950%
2023-12-19	22.2000	22.2000	22.0100	22.0100	+1.945%	2,360	+34.075%
2023-12-18	21.5900	21.5900	21.5900	21.5900	-0.804%	334	+36.684%
2023-12-15	21.6800	21.7650	21.6800	21.7650	-1.738%	1,286	+35.585%
2023-12-14	22.2100	22.2100	22.0800	22.1500	+2.527%	1,527	+33.228%
2023-12-13	21.4300	21.6040	21.4300	21.6040	+0.204%	3,022	+36.595%
2023-12-12	21.4300	21.5860	21.4300	21.5600	+1.363%	3,602	+36.874%
2023-12-11	21.2700	21.2700	21.2700	21.2700	+0.283%	444	+38.740%
2023-12-08	21.2500	21.3600	21.1800	21.2100	-0.563%	4,292	+39.132%
2023-12-07	21.2450	21.3300	21.2450	21.3300	+1.340%	1,778	+38.350%
2023-12-06	21.1000	21.1000	20.8500	21.0480	-0.576%	1,372	+40.203%
2023-12-05	21.0900	21.1700	20.7600	21.1700	+0.237%	3,060	+39.395%
2023-12-04	21.0500	21.1200	20.9600	21.1200	-0.330%	2,412	+39.725%
2023-12-01	21.0050	21.1900	21.0000	21.1900	+1.001%	3,878	+39.264%
2023-11-30	21.0500	21.1400	20.9618	20.9800	-1.271%	4,797	+40.658%
2023-11-29	21.3900	21.3900	21.2500	21.2500	-0.274%	2,443	+38.871%
2023-11-28	21.1700	21.3900	21.1700	21.3084	+1.348%	3,258	+38.490%
2023-11-21	21.0250	21.0250	21.0250	21.0250	+1.179%	243	+40.357%
2023-11-20	20.7910	20.7910	20.7800	20.7800	-0.336%	607	+42.012%
2023-11-17	20.8500	20.8500	20.8500	20.8500	+1.214%	227	+41.535%
2023-11-16	20.6450	20.6450	20.6000	20.6000	-1.631%	687	+43.252%
2023-11-15	21.0100	21.0100	20.9415	20.9415	+2.104%	1,088	+40.916%
2023-11-10	20.5100	20.5100	20.5100	20.5100	-1.749%	291	+43.881%
2023-11-09	20.8750	20.8750	20.8750	20.8750	+0.048%	260	+41.365%
2023-11-08	20.8900	20.8900	20.8650	20.8650	+0.846%	464	+41.433%
2023-11-07	20.6900	20.6900	20.6900	20.6900	-1.429%	301	+42.629%
2023-11-06	21.0000	21.0000	20.9900	20.9900	-0.757%	1,292	+40.591%
2023-11-03	21.2000	21.2700	21.1500	21.1500	+1.872%	870	+39.527%
2023-11-02	20.7614	20.7614	20.7614	20.7614	+1.523%	213	+42.139%
2023-11-01	20.3600	20.4500	20.3600	20.4500	+0.147%	770	+44.303%
2023-10-31	20.4150	20.4200	20.4150	20.4200	+0.024%	473	+44.515%
2023-10-30	20.4150	20.4150	20.4150	20.4150	+1.820%	919	+44.551%
2023-10-27	20.0500	20.0500	20.0500	20.0500	-0.595%	1,309	+47.182%
2023-10-26	20.2400	20.2400	20.1700	20.1700	-0.836%	749	+46.306%
2023-10-25	20.6100	20.6100	20.3400	20.3400	-0.675%	3,452	+45.084%
2023-10-24	20.4782	20.4782	20.4782	20.4782	+0.383%	487	+44.104%
2023-10-23	20.3350	20.5083	20.3000	20.4000	+1.316%	2,500	+44.657%
2023-10-20	20.0500	20.2675	20.0225	20.1350	+0.374%	1,277	+46.561%
2023-10-19	20.1800	20.1800	20.0540	20.0600	-1.985%	3,266	+47.109%
2023-10-18	20.2550	20.4663	20.2550	20.4663	+1.797%	960	+44.188%
2023-10-16	20.1050	20.1050	20.1050	20.1050	+0.736%	798	+46.779%
2023-10-13	19.7400	19.9582	19.7400	19.9582	-1.319%	848	+47.859%
2023-10-12	20.3050	20.3050	20.0500	20.2250	-1.341%	1,905	+45.909%
2023-10-11	20.6100	20.6100	20.4528	20.5000	+0.589%	1,893	+43.951%
2023-10-10	20.4800	20.4800	20.3800	20.3800	+1.242%	947	+44.799%
2023-10-09	19.9500	20.1300	19.9500	20.1300	0.000%	2,114	+46.597%
2023-10-06	20.2150	20.3000	20.0800	20.1300	-0.984%	3,670	+46.597%
2023-10-05	20.3650	20.4200	20.3300	20.3300	-0.392%	1,534	+45.155%
2023-10-04	20.5200	20.5200	20.4009	20.4100	-0.585%	679	+44.586%
2023-10-03	20.5750	20.6220	20.5300	20.5300	-1.013%	2,628	+43.741%
2023-10-02	20.8500	20.8500	20.7400	20.7400	-2.560%	1,898	+42.285%
2023-09-29	21.4700	21.4700	21.2850	21.2850	+0.448%	378	+38.642%
2023-09-28	21.3950	21.3950	21.1900	21.1900	-0.165%	1,785	+39.264%
2023-09-27	21.2250	21.2250	21.2250	21.2250	-1.049%	240	+39.034%
2023-09-26	21.4200	21.4800	21.3875	21.4500	+1.371%	1,630	+37.576%
2023-09-25	21.1300	21.2750	21.1300	21.1600	-1.741%	868	+39.461%
2023-09-22	21.5200	21.5350	21.5200	21.5350	-0.760%	837	+37.033%
2023-09-21	21.7000	21.7000	21.7000	21.7000	-2.362%	443	+35.991%
2023-09-20	22.0900	22.2250	22.0900	22.2250	+1.763%	2,204	+32.778%
2023-09-19	21.8400	21.8400	21.8400	21.8400	+0.668%	378	+35.119%
2023-09-18	21.7600	21.7600	21.6950	21.6950	-1.026%	875	+36.022%
2023-09-15	21.9700	22.0000	21.9200	21.9200	-0.364%	1,426	+34.626%
2023-09-13	21.8400	22.0000	21.8400	22.0000	-0.767%	626	+34.136%
2023-09-12	22.1700	22.1700	22.1700	22.1700	+1.233%	237	+33.108%
2023-09-11	21.8400	21.9500	21.8400	21.9000	+0.275%	1,136	+34.749%
2023-09-08	21.8400	21.8400	21.8400	21.8400	-0.297%	381	+35.119%
2023-09-07	21.7300	21.9050	21.7300	21.9050	+1.131%	1,640	+34.718%
2023-09-06	21.6900	21.7000	21.6456	21.6600	-0.870%	26,230	+36.242%
2023-09-05	21.7556	21.8500	21.7556	21.8500	-1.532%	1,951	+35.057%
2023-09-01	22.1900	22.1900	22.1900	22.1900	-0.805%	524	+32.988%
2023-08-31	22.3200	22.4170	22.2592	22.3700	-0.290%	1,217	+31.918%
2023-08-30	22.4200	22.6000	22.3624	22.4350	+0.493%	3,076	+31.536%
2023-08-29	22.4600	22.4600	22.3250	22.3250	+1.431%	1,036	+32.184%
2023-08-28	21.1700	22.0100	21.1700	22.0100	+1.429%	758	+34.075%
2023-08-25	21.3900	21.7000	21.3300	21.7000	+3.260%	3,290	+35.991%
2023-08-24	20.9355	21.2300	20.7500	21.0150	-0.356%	1,590	+40.424%
2023-08-23	21.2150	21.2150	21.0900	21.0900	+0.381%	5,884	+39.924%
2023-08-22	21.1100	21.3800	20.9900	21.0100	-1.036%	3,324	+40.457%
2023-08-21	21.1900	21.3050	20.8100	21.2300	-0.094%	2,874	+39.001%
2023-08-18	21.3650	21.3700	21.2500	21.2500	-0.794%	1,204	+38.871%
2023-08-17	21.4550	21.4550	21.4200	21.4200	-0.511%	902	+37.768%
2023-08-16	21.7900	21.7900	21.5300	21.5300	-0.232%	1,423	+37.065%
2023-08-15	21.6200	21.6500	21.5800	21.5800	-2.617%	3,551	+36.747%
2023-08-14	21.5900	22.1600	21.5900	22.1600	+2.688%	1,338	+33.168%
2023-08-11	21.5800	21.7300	21.5800	21.5800	-1.118%	1,713	+36.747%
2023-08-10	21.7900	21.9700	21.7900	21.8240	+1.037%	29,970	+35.218%
2023-08-09	21.6000	21.6000	21.6000	21.6000	+0.279%	315	+36.620%
2023-08-08	21.5000	21.5400	21.5000	21.5400	-0.508%	3,461	+37.001%
2023-08-07	21.6500	21.6500	21.6500	21.6500	-0.414%	26,171	+36.305%
2023-08-04	21.6950	21.7900	21.6950	21.7400	-0.458%	45,672	+35.741%
2023-08-03	21.5800	21.8400	21.5800	21.8400	+0.414%	64,458	+35.119%
2023-08-02	21.7800	22.0000	21.7500	21.7500	-0.458%	26,537	+35.678%
2023-08-01	21.9700	22.0800	21.8500	21.8500	-0.997%	100,865	+35.057%
2023-07-31	22.2800	22.2998	22.0700	22.0700	-2.302%	53,814	+33.711%
2023-07-28	22.5950	22.6600	22.5900	22.5900	-0.088%	22,540	+30.633%
2023-07-27	22.7500	22.8300	22.6100	22.6100	+0.578%	78,089	+30.517%
2023-07-26	22.5600	22.8130	22.4800	22.4800	-0.355%	21,868	+31.272%
2023-07-25	22.6600	22.8900	22.5600	22.5600	-0.089%	49,587	+30.807%
2023-07-24	22.7000	22.7000	22.5300	22.5800	-0.177%	41,846	+30.691%
2023-07-21	22.8500	22.8500	22.3913	22.6200	-0.571%	36,887	+30.460%
2023-07-20	22.1500	22.7500	22.1500	22.7500	+0.220%	1,079	+29.714%
2023-07-19	22.8200	22.8800	22.6155	22.7000	+0.665%	57,856	+30.000%
2023-07-18	22.9200	22.9200	22.5500	22.5500	-0.573%	72,182	+30.865%
2023-07-17	22.6660	22.9182	22.6100	22.6800	-0.132%	108,187	+30.115%
2023-07-14	22.8200	22.8722	22.6500	22.7100	-0.380%	149,646	+29.943%
2023-07-13	22.8150	23.2700	22.6700	22.7967	+0.537%	152,516	+29.449%
2023-07-12	22.5000	22.6800	22.4800	22.6750	+3.068%	2,323	+30.143%
2023-07-11	21.9750	22.0000	21.8950	22.0000	+1.852%	1,668	+34.136%
2023-07-10	21.6800	22.1600	21.6000	21.6000	-0.781%	1,495	+36.620%
2023-07-07	21.8900	21.9250	21.7300	21.7700	+1.848%	2,868	+35.554%
2023-07-06	21.2600	21.5800	21.2450	21.3750	-1.543%	2,967	+38.058%
2023-07-05	21.6950	21.7231	21.5500	21.7100	-0.276%	4,811	+35.928%
2023-07-03	21.6500	21.7700	21.6500	21.7700	-0.955%	1,130	+35.554%
2023-06-30	21.6000	21.9800	21.6000	21.9800	+2.999%	6,089	+34.258%
2023-06-29	21.5600	21.5600	21.3400	21.3400	-1.750%	587	+38.285%
2023-06-28	21.7000	21.7966	21.7000	21.7200	-0.980%	1,527	+35.866%
2023-06-27	21.8000	21.9350	21.8000	21.9350	+0.114%	1,847	+34.534%
2023-06-26	21.8350	21.9100	21.7400	21.9100	-0.050%	1,671	+34.687%
2023-06-23	22.1014	22.1014	21.8300	21.9210	-2.465%	2,132	+34.620%
2023-06-22	22.1900	22.4750	22.1900	22.4750	+1.467%	1,198	+31.301%
2023-06-21	22.3000	22.3000	22.1500	22.1500	-1.380%	1,108	+33.228%
2023-06-20	22.9500	22.9500	22.4600	22.4600	-1.448%	1,516	+31.389%
2023-06-16	23.1240	23.1240	22.7900	22.7900	+0.308%	1,171	+29.487%
2023-06-15	22.8250	22.8400	22.5400	22.7200	+0.423%	2,072	+29.886%
2023-06-14	22.9700	22.9700	22.5300	22.6243	+1.682%	2,741	+30.435%
2023-06-13	22.2300	22.3850	22.2100	22.2500	+1.505%	4,165	+32.629%
2023-06-12	22.1000	22.1000	21.9200	21.9200	-1.137%	1,301	+34.626%
2023-06-09	22.2015	22.2015	22.1722	22.1722	-0.707%	1,608	+33.095%
2023-06-08	22.3600	22.3600	22.3300	22.3300	+1.224%	1,861	+32.154%
2023-06-07	22.2250	22.2250	22.0600	22.0600	-0.271%	5,091	+33.772%
2023-06-06	22.0800	22.2910	22.0800	22.1200	+1.051%	6,393	+33.409%
2023-06-05	22.0250	22.0400	21.8900	21.8900	-0.861%	5,175	+34.810%
2023-06-02	22.2100	22.4300	22.0800	22.0800	-1.030%	7,983	+33.650%
2023-06-01	22.3350	22.3350	22.1700	22.3098	+0.336%	1,794	+32.274%
2023-05-31	22.0750	22.5100	22.0750	22.2350	-1.484%	1,380	+32.719%
2023-05-30	22.1950	22.5700	22.1950	22.5700	-0.835%	1,020	+30.749%
2023-05-26	22.3400	22.7600	22.3400	22.7600	+0.954%	1,267	+29.657%
2023-05-25	22.2400	22.5450	22.1775	22.5450	+1.189%	2,003	+30.894%
2023-05-24	22.5100	22.5100	22.2800	22.2800	-0.491%	2,870	+32.451%
2023-05-23	22.5150	22.5668	22.3900	22.3900	-3.366%	1,530	+31.800%
2023-05-22	22.6500	23.1700	22.6350	23.1700	+2.251%	1,930	+27.363%
2023-05-19	22.8150	22.8650	22.6600	22.6600	-1.414%	4,040	+30.229%
2023-05-18	22.7400	22.9850	22.7400	22.9850	+0.240%	716	+28.388%
2023-05-17	22.8600	22.9700	22.8600	22.9300	-1.249%	4,537	+28.696%
2023-05-16	23.4100	23.5000	23.2200	23.2200	-0.215%	37,274	+27.089%
2023-05-15	23.4100	23.4100	23.2700	23.2700	+1.838%	1,200	+26.816%
2023-05-12	23.1800	23.3000	22.8500	22.8500	-0.997%	3,828	+29.147%
2023-05-11	23.1100	23.2400	23.0300	23.0800	-0.944%	75,541	+27.860%
2023-05-10	23.3000	23.3000	23.3000	23.3000	-0.300%	939	+26.652%
2023-05-09	23.3650	23.6200	23.3650	23.3700	-0.553%	25,588	+26.273%
2023-05-08	23.3800	23.7000	23.3800	23.5000	-0.865%	1,831	+25.574%
2023-05-05	23.5200	23.7050	23.5200	23.7050	+0.127%	12,659	+24.489%
2023-05-04	23.4559	23.6750	23.4000	23.6750	+1.784%	73,421	+24.646%
2023-05-03	23.3250	23.4000	23.2500	23.2600	+1.218%	7,355	+26.870%
2023-05-02	22.7700	22.9800	22.4300	22.9800	+1.681%	7,631	+28.416%
2023-05-01	23.1850	23.2780	22.6000	22.6000	-2.249%	988	+30.575%
2023-04-28	22.8975	23.1200	22.8975	23.1200	+0.065%	32,689	+27.638%
2023-04-27	23.0150	23.1050	23.0150	23.1050	-0.173%	29,174	+27.721%
2023-04-26	23.1450	23.1450	23.1450	23.1450	+0.587%	31,105	+27.501%
2023-04-25	22.8100	23.0100	22.7700	23.0100	+1.366%	55,328	+28.249%
2023-04-24	22.7900	23.3700	22.7000	22.7000	0.000%	40,506	+30.000%
2023-04-21	22.7900	22.9100	22.6000	22.7000	+0.132%	92,089	+30.000%
2023-04-20	22.6200	22.9000	22.6100	22.6700	+0.980%	30,685	+30.172%
2023-04-19	22.4500	22.5700	22.4200	22.4500	+1.446%	120,487	+31.448%
2023-04-18	22.0450	22.2500	21.9558	22.1300	+0.545%	147,076	+33.348%
2023-04-17	22.1300	22.2950	21.9800	22.0100	-0.362%	161,789	+34.075%
2023-04-14	22.2350	22.3500	22.0700	22.0900	-1.075%	173,186	+33.590%
2023-04-13	22.2100	22.3300	22.1501	22.3300	-0.401%	218,397	+32.154%
2023-04-12	22.2200	22.5000	22.1101	22.4200	+0.803%	166,843	+31.624%
2023-04-11	22.2100	22.2750	22.0700	22.2414	+0.096%	154,412	+32.680%
2023-04-10	21.0500	22.4500	21.0500	22.2200	-0.359%	192,995	+32.808%
2023-04-06	22.3000	22.5625	22.1800	22.3000	+0.496%	55,288	+32.332%
2023-04-05	22.2480	22.5225	22.1800	22.1900	-1.189%	52,101	+32.988%
2023-04-04	22.4050	22.4600	22.3500	22.4570	+0.885%	62,623	+31.407%
2023-04-03	22.1150	22.4625	22.0300	22.2600	+0.815%	50,039	+32.570%
2023-03-31	22.3100	22.3250	22.0500	22.0800	+0.364%	145,126	+33.650%
2023-03-30	22.0200	22.1800	21.9350	22.0000	-0.901%	3,973	+34.136%
2023-03-29	21.8700	22.2000	21.8270	22.2000	+3.112%	2,988	+32.928%
2023-03-28	21.4600	21.8500	21.4600	21.5300	-0.783%	6,711	+37.065%
2023-03-27	21.7800	21.7800	21.6200	21.7000	+0.743%	5,869	+35.991%
2023-03-24	21.6860	21.7100	21.5400	21.5400	-1.599%	8,253	+37.001%
2023-03-23	21.5200	21.8900	21.3300	21.8900	+2.099%	14,035	+34.810%
2023-03-22	21.3800	21.6800	21.3800	21.4400	+0.847%	4,073	+37.640%
2023-03-21	21.1800	21.3600	21.1100	21.2600	-0.071%	3,431	+38.805%
2023-03-20	21.1200	21.3275	21.0500	21.2750	+2.827%	4,383	+38.707%
2023-03-17	20.7200	20.7600	20.6650	20.6900	-1.757%	4,954	+42.629%
2023-03-16	20.8500	21.0960	20.8450	21.0600	+3.795%	3,162	+40.123%
2023-03-15	20.0800	20.4500	20.0600	20.2900	-0.734%	2,665	+45.441%
2023-03-14	20.4800	20.7485	20.4000	20.4400	-0.098%	6,458	+44.374%
2023-03-13	20.2675	20.4950	20.2675	20.4600	+1.162%	2,568	+44.233%
2023-03-10	20.3500	20.4925	20.2250	20.2250	+1.328%	2,786	+45.909%
2023-03-09	20.2400	20.2700	19.9600	19.9600	-2.109%	10,489	+47.846%
2023-03-08	20.1100	20.7040	20.1100	20.3900	-0.049%	4,516	+44.728%
2023-03-07	20.3300	20.4050	20.1200	20.4000	-0.754%	6,765	+44.657%
2023-03-06	20.3550	20.9100	20.3550	20.5550	+0.513%	1,902	+43.566%
2023-03-03	20.1640	20.4500	20.0800	20.4500	+1.338%	8,620	+44.303%
2023-03-02	19.8700	20.1800	19.8700	20.1800	+2.126%	4,192	+46.234%
2023-03-01	20.1800	20.1800	19.7600	19.7600	-2.612%	2,744	+49.342%
2023-02-28	20.2101	20.3000	20.2101	20.2900	-0.002%	1,228	+45.441%
2023-02-27	20.3700	20.5000	20.1700	20.2905	+0.697%	10,573	+45.438%
2023-02-24	20.0700	20.1800	20.0700	20.1500	-0.788%	4,753	+46.452%
2023-02-23	20.1300	20.3100	20.1250	20.3100	+1.373%	2,252	+45.298%
2023-02-22	20.1310	20.1675	20.0350	20.0350	-0.817%	4,122	+47.292%
2023-02-21	20.1950	20.2000	19.9620	20.2000	+2.642%	8,950	+46.089%
2023-02-17	19.9000	19.9000	19.6800	19.6800	-1.130%	4,369	+49.949%
2023-02-16	19.5700	20.1200	19.5650	19.9050	+0.683%	5,830	+48.254%
2023-02-15	19.5500	19.9800	19.5500	19.7700	+0.508%	7,289	+49.267%
2023-02-14	19.8800	19.9700	19.5875	19.6700	-0.076%	3,580	+50.025%
2023-02-13	19.5000	19.9499	19.4300	19.6850	-1.180%	6,351	+49.911%
2023-02-10	19.1600	19.9200	19.0400	19.9200	+3.858%	3,952	+48.143%
2023-02-09	19.2700	19.2899	19.0601	19.1800	+0.251%	9,301	+53.858%
2023-02-08	19.1760	19.5400	19.0700	19.1320	+1.874%	10,945	+54.244%
2023-02-07	18.7800	18.7800	18.7800	18.7800	-1.932%	2,270	+57.135%
2023-02-06	19.1500	19.3850	18.9600	19.1500	-2.594%	22,116	+54.099%
2023-02-03	19.4900	19.8575	19.2800	19.6600	-0.178%	13,976	+50.102%
2023-02-02	19.4135	20.0000	19.4050	19.6950	+2.482%	5,258	+49.835%
2023-02-01	19.4250	19.7010	19.1020	19.2180	-0.785%	3,836	+53.554%
2023-01-31	19.3200	19.3900	18.8400	19.3700	+0.402%	6,298	+52.349%
2023-01-30	19.2400	19.8100	19.1400	19.2925	+0.876%	14,752	+52.961%
2023-01-27	19.0100	19.3200	18.8500	19.1250	-1.367%	10,165	+54.301%
2023-01-26	19.0650	19.5900	18.9100	19.3900	-0.308%	11,112	+52.192%
2023-01-25	19.0840	19.7900	19.0840	19.4500	-0.689%	11,503	+51.722%
2023-01-24	19.2700	19.9200	19.2400	19.5850	+0.372%	20,932	+50.677%
2023-01-23	19.4200	20.0100	19.2800	19.5124	+1.892%	14,439	+51.237%
2023-01-20	19.0400	19.7800	19.0400	19.1500	+0.683%	11,222	+54.099%
2023-01-19	19.1400	19.2400	19.0200	19.0200	0.000%	5,328	+55.152%
2023-01-18	19.2200	19.7800	19.0200	19.0200	-1.705%	10,185	+55.152%
2023-01-17	19.2940	19.9300	19.2250	19.3500	+0.614%	13,169	+52.506%
2023-01-13	18.8600	19.3150	18.8180	19.2320	+0.297%	7,126	+53.442%
2023-01-12	18.5200	19.3000	18.5200	19.1750	+4.439%	10,339	+53.898%
2023-01-11	18.4300	19.0700	18.3600	18.3600	-3.037%	5,589	+60.730%
2023-01-10	18.6600	19.2300	18.5850	18.9350	+1.542%	8,413	+55.849%
2023-01-09	18.7500	19.4300	18.6475	18.6475	-0.494%	19,463	+58.252%
2023-01-06	18.7100	19.3200	18.7100	18.7400	-1.238%	5,229	+57.471%
2023-01-05	18.6201	19.2700	18.6201	18.9750	-2.241%	7,465	+55.520%
2023-01-04	18.7920	19.4100	18.7200	19.4100	+3.410%	12,025	+52.035%
2023-01-03	18.7500	19.0700	18.3800	18.7700	-2.746%	13,224	+57.219%
2022-12-30	18.4400	19.3000	18.4400	19.3000	+1.847%	11,543	+52.902%

.dark-mode .sM1lfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sM1lfl{ color: #333333; background-color: white; border: 2px solid #333333; }BTVCYBRITVIC PLC S/ADRstock OTC

BTVCY
BRITVIC PLC S/ADR
stock OTC