Better Capital Pcc Ltd (2012) (BC12) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Better Capital Pcc Ltd (2012)

Date Open High Low Close* Volume
01/11/2018 10.50p 10.50p 10.50p 10.50p 0
31/10/2018 10.50p 10.50p 10.50p 10.50p 0
30/10/2018 11.00p 11.00p 10.00p 10.50p 24000
29/10/2018 11.00p 11.00p 10.00p 11.00p 3000
26/10/2018 11.00p 11.00p 10.00p 11.00p 7500
25/10/2018 11.00p 11.00p 10.00p 11.00p 8430
24/10/2018 11.00p 11.00p 11.00p 11.00p 0
23/10/2018 11.00p 11.00p 11.00p 11.00p 0
22/10/2018 11.00p 11.00p 10.00p 11.00p 24600
19/10/2018 11.00p 11.00p 11.00p 11.00p 0
18/10/2018 11.00p 11.00p 11.00p 11.00p 0
17/10/2018 11.00p 11.00p 10.00p 11.00p 22515
16/10/2018 11.00p 11.00p 10.03p 11.00p 650
15/10/2018 11.00p 11.00p 11.00p 11.00p 0
12/10/2018 11.00p 11.00p 11.00p 11.00p 0
11/10/2018 11.00p 11.00p 11.00p 11.00p 0
10/10/2018 11.00p 11.00p 11.00p 11.00p 0
09/10/2018 11.00p 11.00p 10.00p 11.00p 26282
08/10/2018 11.00p 11.00p 11.00p 11.00p 0
05/10/2018 11.00p 11.00p 11.00p 11.00p 0
04/10/2018 11.00p 11.00p 11.00p 11.00p 0
03/10/2018 11.00p 11.00p 11.00p 11.00p 0
02/10/2018 11.00p 11.00p 11.00p 11.00p 0
01/10/2018 11.00p 11.00p 11.00p 11.00p 0
28/09/2018 11.00p 11.00p 11.00p 11.00p 0
27/09/2018 11.00p 11.00p 11.00p 11.00p 0
26/09/2018 11.00p 11.00p 10.06p 11.00p 5100
25/09/2018 11.00p 11.00p 11.00p 11.00p 0
24/09/2018 11.00p 11.00p 11.00p 11.00p 0
21/09/2018 11.00p 11.00p 11.00p 11.00p 0
20/09/2018 11.00p 11.00p 11.00p 11.00p 0
19/09/2018 11.00p 11.00p 10.03p 11.00p 60000
18/09/2018 11.00p 11.00p 11.00p 11.00p 5000
17/09/2018 11.00p 11.00p 11.00p 11.00p 22622
14/09/2018 11.00p 11.00p 11.00p 11.00p 0
13/09/2018 11.25p 11.25p 11.00p 11.00p 0
12/09/2018 11.25p 11.25p 10.00p 11.25p 77150
11/09/2018 11.25p 11.25p 10.04p 11.25p 40000
10/09/2018 11.50p 11.50p 10.53p 11.25p 2261
07/09/2018 11.50p 11.50p 11.00p 11.50p 3300
06/09/2018 11.50p 11.50p 11.50p 11.50p 0
05/09/2018 11.50p 11.50p 10.52p 11.50p 1836453
04/09/2018 12.75p 12.75p 11.00p 11.50p 60000
03/09/2018 12.75p 12.75p 12.00p 12.75p 65000
31/08/2018 13.00p 13.00p 12.00p 12.75p 4000
30/08/2018 14.00p 14.00p 13.01p 13.25p 16660942
29/08/2018 14.00p 14.00p 13.02p 14.00p 35000
28/08/2018 14.00p 14.00p 14.00p 14.00p 0
24/08/2018 14.00p 14.00p 13.02p 14.00p 63773
23/08/2018 14.00p 14.00p 14.00p 14.00p 0
22/08/2018 15.00p 15.00p 14.00p 14.00p 32114
21/08/2018 16.50p 16.50p 15.25p 15.25p 0
20/08/2018 16.50p 16.50p 14.00p 16.50p 40000
17/08/2018 16.50p 16.50p 16.50p 16.50p 0
16/08/2018 16.50p 16.50p 15.00p 16.50p 65800
15/08/2018 16.50p 16.50p 16.32p 16.50p 1750
14/08/2018 16.50p 16.65p 15.05p 16.50p 18000
13/08/2018 16.50p 16.50p 15.05p 16.50p 53500
10/08/2018 16.50p 16.50p 16.50p 16.50p 0
09/08/2018 16.50p 16.50p 16.50p 16.50p 771262
08/08/2018 16.50p 16.50p 16.50p 16.50p 0
07/08/2018 16.50p 16.50p 16.50p 16.50p 0
06/08/2018 16.50p 16.50p 15.20p 16.50p 15882
03/08/2018 16.00p 16.50p 15.03p 16.50p 20833
02/08/2018 21.50p 21.80p 16.00p 16.00p 88587
01/08/2018 30.50p 31.50p 30.00p 30.50p 31622
31/07/2018 30.50p 30.50p 30.50p 30.50p 0
30/07/2018 30.50p 30.50p 30.50p 30.50p 0
27/07/2018 30.50p 30.50p 30.50p 30.50p 0
26/07/2018 30.00p 30.78p 30.00p 30.50p 15000
25/07/2018 30.00p 30.80p 30.00p 30.00p 41700
24/07/2018 29.50p 30.00p 29.50p 30.00p 33500
23/07/2018 27.00p 30.50p 27.00p 30.20p 836686
20/07/2018 24.00p 25.50p 23.80p 25.50p 229532
19/07/2018 23.50p 23.50p 23.50p 23.50p 0
18/07/2018 23.50p 23.50p 23.50p 23.50p 0
17/07/2018 23.40p 23.50p 23.40p 23.50p 0
16/07/2018 23.40p 23.40p 23.40p 23.40p 0
13/07/2018 23.40p 23.40p 23.40p 23.40p 0
12/07/2018 23.40p 23.40p 22.03p 23.40p 3550
11/07/2018 23.50p 23.50p 23.40p 23.40p 0
10/07/2018 24.00p 24.00p 22.00p 23.50p 42000
09/07/2018 25.50p 25.50p 23.00p 24.00p 64630
06/07/2018 27.00p 27.00p 26.50p 26.50p 0
05/07/2018 27.00p 27.00p 27.00p 27.00p 0
04/07/2018 27.00p 27.00p 27.00p 27.00p 0
03/07/2018 27.30p 27.30p 27.00p 27.00p 0
02/07/2018 27.30p 27.30p 26.00p 27.30p 15000
29/06/2018 27.30p 27.30p 27.30p 27.30p 0
28/06/2018 27.30p 27.30p 26.25p 27.30p 2609
27/06/2018 28.00p 28.00p 27.00p 27.50p 19607
26/06/2018 28.00p 28.00p 28.00p 28.00p 0
25/06/2018 28.00p 28.60p 28.00p 28.00p 15000
22/06/2018 28.00p 28.00p 28.00p 28.00p 0
21/06/2018 28.00p 28.00p 28.00p 28.00p 0
20/06/2018 28.00p 28.00p 27.00p 28.00p 16118
19/06/2018 29.00p 29.00p 28.00p 28.00p 7500
18/06/2018 28.70p 29.69p 28.70p 29.00p 10000
15/06/2018 28.70p 28.70p 28.70p 28.70p 0
14/06/2018 28.70p 29.70p 28.70p 28.70p 1000162
13/06/2018 28.70p 28.70p 28.70p 28.70p 1374000
12/06/2018 28.70p 29.70p 28.70p 28.70p 19384
11/06/2018 28.00p 29.87p 28.00p 28.70p 16700
08/06/2018 25.00p 28.98p 25.00p 28.00p 421155
07/06/2018 25.00p 26.00p 23.00p 24.50p 0
06/06/2018 24.50p 24.50p 24.00p 24.50p 61910
05/06/2018 24.50p 24.50p 24.00p 24.50p 10000
04/06/2018 24.50p 24.50p 24.00p 24.50p 82630
01/06/2018 24.50p 24.50p 24.50p 24.50p 0
31/05/2018 24.50p 24.50p 24.50p 24.50p 0
30/05/2018 24.50p 24.50p 24.50p 24.50p 250000
29/05/2018 24.50p 24.50p 24.00p 24.50p 25401
25/05/2018 24.50p 24.50p 24.50p 24.50p 172500
24/05/2018 24.20p 24.50p 24.00p 24.50p 65000
23/05/2018 24.00p 24.00p 24.00p 24.00p 498888
22/05/2018 24.00p 24.00p 23.50p 24.00p 2300
21/05/2018 24.00p 24.00p 23.50p 24.00p 30344
18/05/2018 24.00p 24.00p 24.00p 24.00p 0
17/05/2018 24.00p 24.00p 24.00p 24.00p 0
16/05/2018 24.00p 24.00p 23.50p 24.00p 36490
15/05/2018 24.00p 24.00p 23.50p 24.00p 10268
14/05/2018 24.00p 24.00p 24.00p 24.00p 0
11/05/2018 24.00p 24.00p 24.00p 24.00p 0
10/05/2018 24.00p 24.00p 24.00p 24.00p 0
09/05/2018 24.00p 24.00p 24.00p 24.00p 0
08/05/2018 24.00p 24.00p 24.00p 24.00p 0
04/05/2018 24.00p 24.00p 23.98p 24.00p 10000
03/05/2018 24.00p 24.00p 24.00p 24.00p 6670
02/05/2018 24.00p 24.00p 24.00p 24.00p 0
01/05/2018 24.00p 24.00p 24.00p 24.00p 0
30/04/2018 24.00p 24.00p 23.00p 24.00p 16750
27/04/2018 24.00p 24.00p 24.00p 24.00p 0
26/04/2018 24.00p 24.00p 24.00p 24.00p 0
25/04/2018 24.00p 24.00p 23.50p 24.00p 61904
24/04/2018 24.00p 24.00p 24.00p 24.00p 0
23/04/2018 24.00p 24.00p 23.50p 24.00p 11170
20/04/2018 24.00p 24.00p 24.00p 24.00p 0
19/04/2018 24.00p 24.00p 24.00p 24.00p 0
18/04/2018 24.00p 24.00p 24.00p 24.00p 0
17/04/2018 24.00p 24.00p 23.50p 24.00p 5300
16/04/2018 24.00p 24.00p 24.00p 24.00p 0
13/04/2018 24.00p 24.00p 24.00p 24.00p 0
12/04/2018 24.00p 24.00p 23.52p 24.00p 12500
11/04/2018 24.00p 24.00p 23.52p 24.00p 15000
10/04/2018 24.00p 24.00p 23.50p 24.00p 40376
09/04/2018 24.00p 24.00p 23.50p 24.00p 59784
06/04/2018 24.00p 24.00p 24.00p 24.00p 0
05/04/2018 24.00p 24.00p 23.00p 24.00p 146360
04/04/2018 24.00p 24.00p 23.50p 24.00p 46803
03/04/2018 24.00p 24.00p 23.50p 24.00p 4000
29/03/2018 24.00p 25.00p 24.00p 24.00p 0
28/03/2018 24.00p 25.00p 24.00p 25.00p 7999
27/03/2018 24.00p 24.20p 24.00p 24.20p 350000
26/03/2018 24.00p 24.00p 23.36p 24.00p 21010
23/03/2018 24.00p 24.00p 23.00p 24.00p 32700
22/03/2018 24.00p 24.00p 23.00p 24.00p 39520
21/03/2018 24.00p 24.00p 23.33p 24.00p 35000
20/03/2018 24.00p 24.00p 23.25p 24.00p 17520
19/03/2018 24.00p 24.00p 24.00p 24.00p 0
16/03/2018 24.00p 24.00p 23.33p 24.00p 20000
15/03/2018 24.00p 24.00p 23.33p 24.00p 2907
14/03/2018 24.00p 24.00p 24.00p 24.00p 0
13/03/2018 24.00p 24.44p 23.00p 24.00p 120300
12/03/2018 24.00p 24.00p 23.30p 24.00p 10000
09/03/2018 24.00p 24.00p 24.00p 24.00p 0
08/03/2018 24.00p 24.00p 23.28p 24.00p 12000
07/03/2018 24.00p 24.00p 23.28p 24.00p 25000
06/03/2018 24.00p 24.00p 24.00p 24.00p 812100
05/03/2018 24.00p 24.00p 24.00p 24.00p 7900
02/03/2018 24.00p 24.00p 24.00p 24.00p 0
01/03/2018 24.00p 24.00p 24.00p 24.00p 0
28/02/2018 24.00p 24.00p 23.25p 24.00p 4000
27/02/2018 24.00p 24.00p 24.00p 24.00p 100000
26/02/2018 24.00p 24.00p 23.25p 24.00p 8270
23/02/2018 24.00p 24.00p 24.00p 24.00p 0
22/02/2018 24.00p 24.00p 24.00p 24.00p 0
21/02/2018 24.00p 24.00p 23.00p 24.00p 10910
20/02/2018 24.00p 24.00p 24.00p 24.00p 400000
19/02/2018 24.00p 24.00p 23.00p 24.00p 40970
16/02/2018 24.00p 24.00p 23.00p 24.00p 24800
15/02/2018 24.00p 24.44p 24.00p 24.00p 10000
14/02/2018 24.00p 24.00p 23.00p 24.00p 59000
13/02/2018 24.00p 24.00p 24.00p 24.00p 0
12/02/2018 24.00p 24.00p 23.00p 24.00p 46400
09/02/2018 24.00p 24.00p 24.00p 24.00p 0
08/02/2018 24.00p 24.00p 24.00p 24.00p 0
07/02/2018 24.00p 24.00p 23.50p 24.00p 45000
06/02/2018 24.00p 24.45p 23.00p 24.00p 34000
05/02/2018 25.00p 25.00p 25.00p 25.00p 95240
02/02/2018 25.00p 25.00p 25.00p 25.00p 0
01/02/2018 25.00p 25.00p 24.52p 25.00p 13850
31/01/2018 25.00p 25.00p 24.50p 25.00p 8911
30/01/2018 25.00p 25.00p 25.00p 25.00p 59000
29/01/2018 25.00p 25.00p 25.00p 25.00p 0
26/01/2018 25.00p 25.48p 25.00p 25.00p 610000
25/01/2018 25.00p 25.49p 24.00p 25.00p 57620
24/01/2018 25.00p 25.00p 24.60p 25.00p 20000
23/01/2018 25.00p 25.50p 25.00p 25.00p 1327
22/01/2018 25.00p 25.00p 25.00p 25.00p 0
19/01/2018 25.00p 25.00p 25.00p 25.00p 2010

*Close Price adjusted for both dividends and splits