Register for free to receive live streaming share prices.
Key AT : Automatic Trade B(+) : Negotiated Trade (Currency Conversion) O : Ordinary Trade UT : Uncrossing Trade
LC : Late Ordinary NM : Not to Mark CT : Contra Trade NT : Negotiated Trade
TimePriceVolumeType
16:35:04 408.6 66,630 UT
16:29:53 410 151 AT
16:29:51 409.7 97 AT
16:29:04 409.7 837 AT
16:29:04 409.7 281 AT
16:29:01 409.5 188 AT
16:29:01 409.5 166 AT
16:26:09 409.5 63 AT
16:26:09 409.5 823 AT
16:26:09 409.5 290 AT
16:26:09 409.5 1,320 AT
16:24:20 409 112 AT
16:24:20 409 159 AT
16:24:20 409 94 AT
16:22:58 409 670 AT
16:22:58 409 97 AT
16:22:58 409 1,100 AT
16:22:58 409 189 AT
16:22:58 409 71 AT
16:21:10 409 944 AT
16:21:10 409 374 AT
16:21:08 409 512 AT
16:21:08 409 386 AT
16:21:08 409 362 AT
16:21:08 409 2,121 AT
16:21:08 409 2,000 AT
16:16:10 409 1,306 AT
16:15:31 408.7 109 AT
16:15:31 408.7 541 AT
16:15:03 408.6 491 AT
16:13:43 409 2,000 AT
16:13:39 409 2,521 AT
16:13:39 409.3 52 AT
16:13:33 409.6 69 AT
16:13:33 409.6 351 AT
16:13:23 409.6 1,504 AT
16:13:23 409.6 93 AT
16:13:23 409.6 80 AT
16:13:17 409.8 775 AT
16:13:17 409.8 114 AT
16:12:27 411.04 225,000 NT
16:12:20 409.7 717 AT
16:09:37 409.8 25,000 O
16:09:28 409.5 200 AT
16:09:19 409.7 1,568 AT
16:09:19 409.7 95 AT
16:09:19 409.9 130 AT
16:09:18 409.7 404 AT
16:09:17 409.8 276 AT
16:09:05 409.7 181 AT
16:09:04 409.7 3,443 AT
16:09:03 409.8 500 AT
16:09:02 409.7 167 AT
16:09:02 409.7 259 AT
16:09:02 409.7 834 AT
16:09:02 409.7 397 AT
16:09:02 409.7 188 AT
16:08:09 409.1 3,134 AT
16:03:54 409.7 568 AT
16:03:10 409.8 15,000 O
16:02:48 409.8 767 AT
16:02:48 409.8 3,011 AT
16:02:22 409.8 17 AT
16:02:20 409.8 25 AT
16:02:20 409.8 26 AT
16:02:20 409.8 447 AT
16:02:20 409.8 464 AT
16:02:19 409.8 594 AT
16:02:19 409.8 1,337 AT
16:02:19 409.8 3,107 AT
16:01:38 410.1 1,471 AT
16:01:38 410.1 95 AT
16:01:34 410.1 256 AT
16:01:33 410 1,074 AT
16:01:25 410 79 AT
16:01:25 410 150 AT
16:01:25 410 104 AT
16:01:25 410 130 AT
16:01:25 410 142 AT
16:01:25 410 285 AT
16:01:25 410 214 AT
16:01:25 409.9 681 AT
16:01:25 409.9 584 AT
16:01:00 409.8 24 AT
16:00:59 409.8 23 AT
16:00:59 409.8 21 AT
16:00:59 409.8 40 AT
16:00:59 409.8 191 AT
16:00:59 409.8 241 AT
16:00:58 409.8 4,764 AT
16:00:52 410 30,000 O
16:00:43 410 173 AT
16:00:42 409.8 74 AT
16:00:41 409.7 107 AT
16:00:41 409.7 1,013 AT
16:00:34 410 3,736 AT
16:00:34 410 1,188 AT
16:00:34 410 76 AT
16:00:33 410 2,540 AT
16:00:33 410 1,366 AT
16:00:33 410 594 AT
16:00:33 410 500 AT
16:00:33 410 2,639 AT
16:00:31 410 33 AT
16:00:31 410 25 AT
16:00:30 410 122 AT
16:00:30 410 143 AT
16:00:30 410 2,038 AT
16:00:30 410 1,265 AT
16:00:18 410 21 AT
16:00:17 410 35 AT
16:00:17 410 34 AT
16:00:17 410 31 AT
16:00:17 410 31 AT
16:00:16 410 583 AT
15:59:29 410.3 3,598 AT
15:59:29 410.3 1,202 AT
15:59:29 410.3 113 AT
15:59:06 410.3 1,773 AT
15:58:52 410.6 113 AT
15:58:52 410.6 200 AT
15:58:41 410.6 1,508 AT
15:58:41 410.6 683 AT
15:58:40 410.6 1,744 AT
15:57:39 410.9 200 AT
15:56:57 410.6 20,000 O
15:53:59 410.7 111 AT
15:53:59 410.7 105 AT
15:53:59 410.7 1,229 AT
15:53:59 410.7 423 AT
15:53:59 410.7 514 AT
15:53:59 410.7 102 AT
15:53:59 410.7 101 AT
15:53:59 410.7 253 AT
15:53:59 410.7 575 AT
15:53:14 410.6 33 AT
15:53:14 410.6 40 AT
15:53:14 410.6 500 AT
15:53:05 410.6 25 AT
15:53:05 410.6 25 AT
15:53:03 410.6 164 AT
15:53:03 410.6 175 AT
15:53:00 410.6 500 AT
15:53:00 410.6 1,111 AT
15:53:00 410.6 1,736 AT
15:53:00 410.6 425 AT
15:51:31 410.6 43 AT
15:51:31 410.6 32 AT
15:51:29 410.6 132 AT
15:51:29 410.6 132 AT
15:51:28 410.6 2,500 AT
15:51:06 410.3 1,377 AT
15:50:38 410.3 594 AT
15:50:37 410.3 1,143 AT
15:50:37 410.3 1,968 AT
15:50:37 410.3 3,032 AT
15:50:27 410.9 25,000 O
15:50:26 410.3 1,267 AT
15:50:26 410.3 3,532 AT
15:50:26 410.3 4,000 AT
15:50:13 410.9 811 AT
15:50:13 410.9 1,832 AT
15:50:13 410.8 779 AT
15:50:13 410.9 4,373 AT
15:50:12 410.9 5,269 AT
15:50:12 410.9 683 AT
15:50:12 410.9 1,628 AT
15:50:12 410.9 998 AT
15:50:12 410.9 922 AT
15:50:12 410.9 500 AT
15:50:12 410.9 922 AT
15:50:12 410.9 7,992 AT
15:48:45 411 1,500 AT
15:48:43 411 3,291 AT
15:48:43 411 1,696 AT
15:48:43 411 13 AT
15:48:42 411 1,005 AT
15:48:42 411 500 AT
15:48:42 411 5,000 AT
15:47:30 410.9 25,000 O
15:47:13 411.1 684 AT
15:47:13 411.1 175 AT
15:47:13 411.1 593 AT
15:47:03 410.9 851 AT
15:47:03 410.9 137 AT
15:47:03 410.9 302 AT
15:47:03 410.9 718 AT
15:47:03 410.9 3,285 AT
15:47:03 410.9 1,726 AT
15:47:03 410.9 1,071 AT
15:47:03 410.9 594 AT
15:47:03 410.9 500 AT
15:47:03 410.9 2,824 AT
15:47:03 410.9 18 AT
15:47:03 410.9 324 AT
15:47:03 410.9 1,374 AT
15:47:03 410.9 510 AT
15:47:02 410.9 5,745 AT
15:45:22 410.9 2,371 AT
15:45:09 410.45 55,000 O
15:44:53 410.9 39 AT
15:44:53 410.9 754 AT
15:44:50 410.9 929 AT
15:44:49 410.9 1,571 AT
15:44:48 410.9 1,756 AT
15:44:47 410.9 744 AT
15:44:47 410.9 2,024 AT
15:44:47 410.9 476 AT
15:44:46 410.9 522 AT
15:44:46 410.9 685 AT
15:44:30 410.8 652 AT
15:44:30 410.8 3,343 AT
15:44:30 410.8 270 AT
15:44:30 410.8 877 AT
15:43:56 410.8 155 AT
15:43:56 410.8 355 AT
15:43:54 410.8 107 AT
15:43:52 410.8 1,478 AT
15:43:51 410.8 1,357 AT
15:43:49 410.7 517 AT
15:43:48 410.7 16 AT
15:43:45 410.3 172 AT
15:43:45 410.1 828 AT
15:42:12 410 390 AT
15:42:12 410 5 AT
15:41:26 410 60 AT
15:41:26 410 368 AT
15:41:26 410 334 AT
15:41:26 410 223 AT
15:41:26 410 177 AT
15:41:26 410 1,044 AT
15:41:26 410 194 AT
15:40:09 410.1 469 AT
15:40:03 410.1 835 AT
15:39:28 410.1 81 AT
15:39:28 410.1 400 AT
15:39:28 410.1 708 AT
15:39:28 410.1 200 AT
15:39:28 410.1 403 AT
15:37:59 410.2 81 AT
15:37:59 410.2 735 AT
15:37:56 410 1,228 AT
15:37:56 410 578 AT
15:37:23 410.1 159 AT
15:37:23 410.1 500 AT
15:35:32 410.3 747 AT
15:33:51 410.4 704 AT
15:33:51 410.5 248 AT
15:28:25 410.6 168 AT

BRITVIC PLCBVIC

408.60.30(0.07%)
Bid / Ask 408.6 - 409.6
Open 402.7
Prev close 408.3
Volume 1,013,420
Day range 402.7 - 411.1
52w range 204.25 - 474.85
as of 16:35:04

Advertisement

Share price: BRITVIC PLC | BVIC | ,BVIC.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.

Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.