BCA Marketplace (BCA) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BCA Marketplace

Date Open High Low Close* Volume
06/11/2019 236.40p 236.20p 236.20p 236.20p 0
05/11/2019 236.40p 236.40p 236.00p 236.20p 7470853
04/11/2019 236.40p 236.40p 236.00p 236.20p 219275
01/11/2019 236.00p 236.20p 236.00p 236.20p 1078585
31/10/2019 236.20p 236.40p 236.00p 236.00p 621271
30/10/2019 236.20p 236.20p 236.00p 236.20p 439556
29/10/2019 236.20p 236.20p 236.00p 236.00p 1441988
28/10/2019 236.20p 236.20p 236.00p 236.20p 544358
25/10/2019 236.20p 236.20p 236.00p 236.00p 7204502
24/10/2019 236.20p 236.20p 236.00p 236.20p 9762377
23/10/2019 235.80p 236.20p 235.80p 236.20p 5768373
22/10/2019 236.00p 236.20p 235.80p 236.00p 687935
21/10/2019 235.80p 236.20p 235.40p 235.80p 2595561
18/10/2019 235.80p 236.20p 235.80p 236.20p 4681834
17/10/2019 236.00p 236.00p 235.80p 235.80p 895917
16/10/2019 236.00p 236.00p 235.80p 236.00p 735850
15/10/2019 236.20p 236.60p 235.70p 235.80p 955033
14/10/2019 236.00p 236.19p 235.60p 235.80p 402378
11/10/2019 235.60p 236.00p 235.60p 235.80p 921015
10/10/2019 235.60p 235.80p 235.60p 235.60p 248240
09/10/2019 235.60p 235.80p 235.60p 235.60p 356346
08/10/2019 235.60p 236.40p 235.60p 235.60p 1411338
07/10/2019 235.80p 236.00p 235.60p 235.60p 549703
04/10/2019 235.60p 235.80p 235.60p 235.60p 5890065
03/10/2019 235.60p 235.80p 235.60p 235.60p 678304
02/10/2019 235.60p 235.80p 235.40p 235.60p 4634367
01/10/2019 235.60p 236.00p 235.40p 235.60p 1213606
30/09/2019 235.40p 235.80p 235.40p 235.80p 1007121
27/09/2019 235.60p 235.80p 235.40p 235.60p 455029
26/09/2019 235.40p 238.60p 235.40p 235.40p 4387042
25/09/2019 235.60p 235.60p 235.40p 235.60p 1017160
24/09/2019 235.40p 235.60p 235.40p 235.40p 4237201
23/09/2019 235.40p 235.60p 235.20p 235.40p 6812880
20/09/2019 235.40p 235.60p 235.20p 235.60p 6242535
19/09/2019 235.60p 236.20p 234.00p 235.40p 42314052
18/09/2019 241.80p 242.20p 241.80p 242.00p 13359376
17/09/2019 241.80p 242.00p 241.80p 241.80p 1926092
16/09/2019 242.00p 242.20p 241.80p 242.00p 1101002
13/09/2019 242.00p 242.20p 241.80p 242.00p 1136670
12/09/2019 241.80p 242.40p 241.80p 242.00p 910566
11/09/2019 242.00p 242.20p 241.80p 242.00p 726017
10/09/2019 242.00p 242.20p 241.80p 242.00p 731721
09/09/2019 242.00p 242.20p 241.80p 241.80p 1534853
06/09/2019 242.00p 242.20p 241.80p 242.00p 4453987
05/09/2019 242.00p 242.20p 241.80p 242.00p 8346084
04/09/2019 241.80p 242.40p 241.64p 242.00p 4120403
03/09/2019 241.80p 241.80p 241.60p 241.80p 3059165
02/09/2019 241.80p 242.20p 241.60p 241.80p 3096695
30/08/2019 241.80p 241.80p 241.60p 241.60p 1510124
29/08/2019 241.40p 242.00p 241.40p 241.60p 6774091
28/08/2019 241.80p 241.80p 241.60p 241.60p 2001265
27/08/2019 241.60p 242.00p 241.40p 241.80p 1210344
23/08/2019 241.20p 241.80p 241.20p 241.60p 1513971
22/08/2019 241.80p 241.80p 241.40p 241.60p 732421
21/08/2019 241.40p 241.80p 241.40p 241.40p 617453
20/08/2019 241.60p 241.80p 241.20p 241.40p 1479414
19/08/2019 241.80p 241.80p 241.20p 241.60p 1124716
16/08/2019 241.60p 241.80p 241.40p 241.80p 732458
15/08/2019 241.80p 241.80p 241.20p 241.40p 1809528
14/08/2019 241.80p 241.80p 241.20p 241.40p 1897116
13/08/2019 241.60p 241.80p 241.20p 241.80p 3840007
12/08/2019 241.80p 241.80p 241.40p 241.40p 2730585
09/08/2019 241.60p 241.80p 241.60p 241.80p 1062539
08/08/2019 241.60p 241.80p 241.40p 241.80p 1224806
07/08/2019 241.60p 241.80p 241.20p 241.40p 3279359
06/08/2019 241.60p 241.80p 241.40p 241.40p 4141103
05/08/2019 241.60p 242.00p 241.40p 241.80p 8438379
02/08/2019 241.60p 242.00p 241.60p 241.60p 10553657
01/08/2019 241.60p 242.00p 241.60p 241.80p 7441458
31/07/2019 241.60p 242.00p 241.60p 242.00p 2884489
30/07/2019 241.20p 242.00p 241.20p 241.60p 9037006
29/07/2019 242.00p 242.00p 240.80p 241.60p 5392758
26/07/2019 241.20p 242.00p 240.88p 241.80p 50652764
25/07/2019 241.20p 242.00p 240.80p 241.20p 5219242
24/07/2019 243.00p 243.00p 241.60p 241.60p 16626759
23/07/2019 243.60p 243.60p 241.80p 242.60p 959576
22/07/2019 243.00p 243.80p 240.80p 242.60p 105373200
19/07/2019 244.20p 244.80p 242.00p 243.60p 13181643
18/07/2019 244.60p 244.80p 243.00p 244.60p 854397
17/07/2019 243.60p 245.20p 243.20p 243.60p 1343633
16/07/2019 243.20p 244.40p 243.00p 243.40p 1901930
15/07/2019 244.00p 244.00p 243.00p 243.00p 1462791
12/07/2019 243.40p 243.80p 243.00p 243.40p 1074257
11/07/2019 243.80p 244.20p 243.00p 243.00p 11943169
10/07/2019 245.60p 245.60p 243.40p 243.60p 1635876
09/07/2019 243.80p 245.20p 243.80p 244.00p 1257473
08/07/2019 246.20p 246.80p 243.60p 243.60p 654273
05/07/2019 245.60p 246.20p 243.60p 245.60p 1118806
04/07/2019 246.00p 247.20p 244.84p 245.20p 1192211
03/07/2019 245.40p 247.20p 243.80p 247.00p 4172423
02/07/2019 246.00p 246.00p 243.00p 244.00p 52736896
01/07/2019 243.00p 246.40p 241.40p 246.40p 3063399
28/06/2019 241.00p 243.88p 241.00p 243.00p 7438160
27/06/2019 241.00p 241.80p 240.60p 241.60p 14203773
26/06/2019 243.00p 243.00p 240.80p 241.00p 35835712
25/06/2019 236.00p 236.20p 233.60p 235.40p 2262290
24/06/2019 240.00p 240.00p 231.80p 234.40p 5556183
21/06/2019 239.00p 239.00p 236.00p 238.00p 6305789
20/06/2019 196.20p 239.40p 194.40p 238.00p 29333310
19/06/2019 191.80p 195.20p 190.85p 194.60p 2396648
18/06/2019 190.60p 190.80p 186.40p 190.40p 1722010
17/06/2019 190.10p 190.70p 185.70p 190.00p 2145562
14/06/2019 193.80p 193.80p 188.10p 188.30p 1822061
13/06/2019 194.20p 194.20p 189.50p 191.90p 820747
12/06/2019 195.30p 195.30p 190.40p 192.40p 1361988
11/06/2019 191.70p 196.51p 190.70p 195.00p 1411396
10/06/2019 189.90p 194.40p 189.40p 192.00p 1176140
07/06/2019 187.60p 194.20p 187.10p 190.60p 1733149
06/06/2019 184.00p 188.40p 182.20p 186.50p 2046502
05/06/2019 182.10p 184.20p 179.70p 184.20p 1311460
04/06/2019 180.10p 182.90p 176.80p 181.40p 1521204
03/06/2019 182.10p 182.10p 176.70p 178.50p 1100648
31/05/2019 187.90p 187.90p 181.00p 181.00p 1440069
30/05/2019 185.20p 188.40p 185.20p 188.40p 806551
29/05/2019 189.00p 189.00p 185.30p 185.40p 782769
28/05/2019 184.60p 187.90p 184.20p 187.70p 950633
24/05/2019 184.10p 187.20p 183.40p 185.40p 561456
23/05/2019 185.10p 185.40p 182.10p 183.90p 861474
22/05/2019 190.00p 190.00p 184.70p 185.30p 1693858
21/05/2019 188.40p 190.30p 183.40p 188.40p 690736
20/05/2019 189.00p 189.60p 186.30p 186.40p 939176
17/05/2019 192.60p 193.40p 189.00p 189.00p 741673
16/05/2019 189.20p 193.10p 189.20p 192.00p 758577
15/05/2019 192.00p 193.50p 189.50p 189.50p 752104
14/05/2019 191.80p 191.80p 189.70p 191.10p 518816
13/05/2019 191.40p 191.40p 187.10p 189.30p 859138
10/05/2019 187.00p 191.10p 187.00p 188.50p 736441
09/05/2019 194.00p 194.60p 187.20p 187.30p 2021322
08/05/2019 198.60p 199.80p 194.10p 194.10p 1060000
07/05/2019 200.00p 201.40p 195.20p 196.40p 1063939
03/05/2019 202.20p 203.40p 199.40p 199.60p 1173603
02/05/2019 206.20p 206.20p 200.80p 201.00p 593727
01/05/2019 210.00p 210.00p 206.80p 207.00p 236815
30/04/2019 207.00p 208.00p 205.20p 206.20p 599863
29/04/2019 211.80p 211.80p 207.00p 207.00p 569659
26/04/2019 212.00p 212.00p 208.80p 208.80p 529550
25/04/2019 213.00p 213.00p 209.40p 210.60p 383799
24/04/2019 211.60p 212.80p 209.60p 212.20p 463359
23/04/2019 212.60p 212.60p 208.80p 211.40p 654296
18/04/2019 210.00p 213.00p 210.00p 212.00p 485469
17/04/2019 211.40p 213.80p 211.40p 211.80p 845067
16/04/2019 211.00p 213.40p 210.34p 213.20p 314079
15/04/2019 210.00p 212.80p 208.60p 211.20p 650937
12/04/2019 211.00p 211.00p 208.00p 209.20p 260538
11/04/2019 206.80p 211.80p 205.60p 209.20p 438372
10/04/2019 206.40p 206.60p 205.00p 206.20p 364488
09/04/2019 205.80p 207.60p 204.20p 205.60p 597260
08/04/2019 207.80p 207.80p 203.80p 205.60p 708830
05/04/2019 203.80p 210.40p 203.20p 205.80p 1241519
04/04/2019 205.80p 209.40p 204.20p 205.40p 922485
03/04/2019 205.00p 206.40p 202.20p 206.20p 883092
02/04/2019 203.00p 203.80p 199.60p 202.80p 799133
01/04/2019 198.40p 202.80p 197.90p 202.40p 1664494
29/03/2019 196.20p 200.00p 192.60p 197.60p 1554806
28/03/2019 193.20p 197.80p 191.80p 194.40p 1131674
27/03/2019 196.60p 197.00p 193.20p 195.00p 660410
26/03/2019 195.00p 198.80p 192.00p 195.40p 839454
25/03/2019 195.00p 196.93p 192.00p 194.00p 1403972
22/03/2019 203.50p 205.00p 194.80p 195.80p 1426155
21/03/2019 202.50p 204.00p 199.80p 203.00p 1151273
20/03/2019 208.00p 208.00p 201.50p 202.50p 932838
19/03/2019 207.00p 210.00p 206.00p 207.50p 799597
18/03/2019 210.00p 213.00p 207.00p 208.50p 579834
15/03/2019 205.50p 209.50p 205.50p 209.50p 1606362
14/03/2019 203.50p 207.00p 203.50p 205.50p 1141039
13/03/2019 201.00p 206.00p 199.60p 204.00p 643125
12/03/2019 200.00p 204.00p 200.00p 203.00p 633884
11/03/2019 204.00p 204.00p 198.80p 200.00p 1589719
08/03/2019 203.00p 203.00p 200.50p 203.00p 403593
07/03/2019 201.50p 204.00p 197.20p 204.00p 743496
06/03/2019 208.50p 210.71p 202.00p 204.50p 842344
05/03/2019 209.50p 210.50p 207.50p 208.50p 477367
04/03/2019 205.00p 209.50p 204.50p 209.50p 918535
01/03/2019 203.50p 207.00p 200.50p 205.50p 678925
28/02/2019 203.50p 203.50p 198.60p 203.50p 926274
27/02/2019 204.00p 205.00p 201.50p 202.50p 2872113
26/02/2019 203.00p 208.50p 201.50p 203.50p 797249
25/02/2019 206.50p 208.00p 200.00p 203.50p 1688142
22/02/2019 210.00p 210.50p 205.00p 207.00p 1026157
21/02/2019 213.50p 213.50p 205.50p 207.50p 1359606
20/02/2019 208.50p 215.50p 208.50p 215.50p 869954
19/02/2019 209.00p 211.50p 208.50p 209.50p 928824
18/02/2019 215.00p 215.00p 210.00p 210.50p 1618418
15/02/2019 215.00p 215.50p 208.75p 213.00p 2129999
14/02/2019 210.00p 213.50p 206.50p 213.50p 2395349
13/02/2019 206.50p 213.00p 206.50p 211.00p 3272040
12/02/2019 205.00p 208.00p 203.50p 208.00p 1630896
11/02/2019 201.00p 208.50p 198.00p 206.50p 693154
08/02/2019 205.00p 205.50p 198.20p 201.50p 840029
07/02/2019 202.50p 207.00p 200.50p 207.00p 937020
06/02/2019 200.50p 208.00p 200.50p 205.00p 636281
05/02/2019 205.50p 206.50p 198.00p 201.50p 1755721
04/02/2019 200.50p 205.50p 200.50p 205.00p 627480
01/02/2019 202.50p 203.00p 198.00p 202.00p 790574
31/01/2019 206.50p 209.50p 200.00p 200.50p 2153971
30/01/2019 200.00p 207.50p 200.00p 207.50p 1010274
29/01/2019 196.60p 203.00p 196.60p 201.00p 843498
28/01/2019 194.00p 198.40p 194.00p 197.40p 817367
25/01/2019 198.40p 201.50p 195.00p 195.00p 1160582
24/01/2019 205.00p 205.00p 198.09p 200.00p 2112878

*Close Price adjusted for both dividends and splits