BCA Marketplace (BCA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/01/2019 207.50p 208.50p 204.50p 206.00p 908540
22/01/2019 208.50p 210.00p 200.00p 206.00p 2562241
21/01/2019 208.50p 209.00p 206.00p 207.50p 1447741
18/01/2019 206.50p 208.50p 204.50p 206.00p 2959048
17/01/2019 204.50p 209.00p 204.00p 205.50p 635616
16/01/2019 206.00p 207.50p 205.00p 207.00p 433290
15/01/2019 207.50p 209.00p 206.00p 207.50p 563190
14/01/2019 209.00p 210.50p 206.00p 209.50p 668240
11/01/2019 209.50p 211.00p 207.50p 210.00p 424832
10/01/2019 211.50p 213.50p 210.00p 211.50p 375703
09/01/2019 211.50p 213.00p 209.00p 210.50p 738328
08/01/2019 211.00p 213.50p 209.50p 210.00p 708816
07/01/2019 210.00p 211.00p 208.00p 211.00p 596180
04/01/2019 207.50p 210.00p 203.50p 210.00p 765792
03/01/2019 216.00p 216.00p 207.00p 207.00p 646902
02/01/2019 221.50p 221.50p 213.50p 216.00p 892635
31/12/2018 223.00p 223.00p 219.05p 220.00p 423116
28/12/2018 213.50p 221.00p 207.50p 221.00p 733978
27/12/2018 211.50p 214.50p 208.50p 211.00p 445222
24/12/2018 212.00p 213.00p 206.50p 208.00p 152260
21/12/2018 202.50p 213.50p 200.00p 213.50p 3039614
20/12/2018 201.50p 206.00p 199.20p 202.00p 1413798
19/12/2018 202.50p 206.50p 198.20p 204.50p 14090151
18/12/2018 195.20p 203.50p 193.60p 202.50p 974877
17/12/2018 201.00p 201.00p 193.20p 196.00p 2298289
14/12/2018 204.50p 205.00p 198.19p 200.00p 1071447
13/12/2018 208.00p 208.00p 202.00p 203.50p 1759790
12/12/2018 202.50p 211.00p 200.50p 211.00p 590875
11/12/2018 205.50p 207.50p 200.50p 202.50p 642053
10/12/2018 210.50p 210.90p 203.50p 205.00p 1279366
07/12/2018 205.00p 215.05p 205.00p 212.00p 1335460
06/12/2018 206.50p 207.50p 203.50p 206.00p 814394
05/12/2018 207.00p 212.50p 207.00p 210.00p 648628
04/12/2018 208.50p 214.00p 208.50p 210.00p 1270768
03/12/2018 219.00p 219.00p 209.00p 211.00p 2127155
30/11/2018 220.50p 222.50p 213.00p 215.00p 19609988
29/11/2018 227.00p 229.50p 212.50p 222.50p 1836022
28/11/2018 223.00p 224.50p 220.00p 221.00p 779348
27/11/2018 223.00p 226.00p 218.00p 223.50p 1848948
26/11/2018 226.50p 226.50p 219.00p 224.00p 987467
23/11/2018 221.50p 225.00p 217.00p 225.00p 1144313
22/11/2018 212.50p 229.00p 211.75p 223.00p 1506389
21/11/2018 212.50p 215.50p 210.00p 214.00p 1059093
20/11/2018 213.00p 216.00p 211.00p 214.00p 828171
19/11/2018 212.50p 216.00p 212.00p 215.00p 1023946
16/11/2018 215.00p 217.00p 212.50p 214.00p 1350798
15/11/2018 216.50p 218.00p 208.00p 215.00p 1331831
14/11/2018 202.50p 222.00p 202.50p 215.00p 3612258
13/11/2018 200.00p 205.50p 199.60p 199.80p 7259419
12/11/2018 212.00p 213.50p 200.00p 203.00p 633896
09/11/2018 212.50p 214.50p 210.50p 213.00p 555329
08/11/2018 213.50p 216.50p 212.00p 214.00p 612181
07/11/2018 205.50p 212.50p 205.50p 210.00p 371608
06/11/2018 207.00p 209.00p 204.50p 208.00p 359502
05/11/2018 213.00p 214.00p 205.00p 207.50p 537743
02/11/2018 211.00p 215.00p 210.00p 214.00p 500632
01/11/2018 201.00p 211.50p 200.82p 209.00p 649397
31/10/2018 201.00p 204.50p 200.00p 201.50p 752847
30/10/2018 200.50p 203.50p 197.00p 201.00p 635780
29/10/2018 195.60p 202.00p 192.40p 200.50p 702890
26/10/2018 192.60p 196.60p 190.60p 193.60p 443488
25/10/2018 189.00p 194.40p 184.00p 194.40p 372206
24/10/2018 188.00p 192.40p 185.80p 186.80p 304470
23/10/2018 195.20p 195.20p 186.80p 187.20p 890025
22/10/2018 192.20p 195.20p 188.00p 195.20p 283704
19/10/2018 196.40p 196.40p 190.20p 193.20p 448978
18/10/2018 194.40p 196.00p 192.66p 196.00p 731494
17/10/2018 190.00p 196.20p 189.60p 194.80p 631776
16/10/2018 194.60p 194.60p 189.40p 190.80p 4402494
15/10/2018 193.80p 194.60p 188.00p 190.00p 2025049
12/10/2018 196.20p 200.50p 193.80p 193.80p 846950
11/10/2018 202.50p 202.50p 193.40p 194.00p 831477
10/10/2018 208.00p 210.00p 203.50p 203.50p 9493139
09/10/2018 207.50p 207.50p 203.00p 206.50p 13440671
08/10/2018 207.00p 208.00p 204.50p 204.50p 506612
05/10/2018 206.00p 209.00p 203.50p 207.00p 591617
04/10/2018 204.00p 207.50p 203.50p 206.50p 1173141
03/10/2018 206.50p 207.50p 205.00p 205.50p 476941
02/10/2018 202.00p 206.50p 202.00p 205.00p 420415
01/10/2018 205.50p 210.50p 201.00p 204.00p 2011244
28/09/2018 202.00p 207.00p 200.50p 204.00p 609673
27/09/2018 202.50p 202.50p 199.80p 200.50p 1193020
26/09/2018 211.00p 213.50p 200.00p 200.50p 902441
25/09/2018 209.50p 215.00p 209.50p 211.50p 457774
24/09/2018 214.00p 217.00p 213.00p 213.00p 438366
21/09/2018 215.00p 216.50p 212.50p 214.00p 1379139
20/09/2018 216.50p 216.50p 212.50p 213.50p 1286860
19/09/2018 218.50p 218.50p 213.00p 213.00p 587813
18/09/2018 223.00p 223.00p 216.00p 216.00p 384497
17/09/2018 218.50p 221.50p 218.00p 221.50p 255354
14/09/2018 208.00p 218.50p 208.00p 218.50p 527997
13/09/2018 215.00p 215.00p 210.00p 211.00p 516958
12/09/2018 221.50p 221.50p 219.00p 219.00p 644411
11/09/2018 221.50p 221.80p 218.00p 220.00p 1432519
10/09/2018 223.50p 224.50p 219.00p 220.50p 631944
07/09/2018 229.00p 229.00p 222.50p 223.50p 415971
06/09/2018 235.00p 235.00p 224.50p 226.00p 539647
05/09/2018 236.00p 236.00p 229.00p 232.00p 520611
04/09/2018 240.00p 240.00p 230.50p 234.00p 388779
03/09/2018 235.00p 236.00p 232.98p 235.00p 287661
31/08/2018 238.00p 243.10p 235.50p 236.00p 1772596
30/08/2018 232.50p 236.50p 229.74p 236.00p 430507
29/08/2018 234.50p 234.50p 232.00p 233.00p 290314
28/08/2018 240.00p 240.00p 235.00p 235.00p 237025
24/08/2018 232.00p 238.50p 232.00p 238.50p 365807
23/08/2018 236.00p 238.00p 234.00p 237.00p 390148
22/08/2018 230.00p 237.00p 230.00p 236.50p 612461
21/08/2018 227.50p 236.50p 227.50p 234.00p 376687
20/08/2018 230.00p 230.00p 223.00p 227.00p 592974
17/08/2018 228.00p 230.50p 227.00p 229.50p 366729
16/08/2018 227.50p 232.00p 214.00p 227.50p 811294
15/08/2018 242.00p 242.00p 231.00p 232.00p 464805
14/08/2018 237.50p 241.00p 236.50p 237.00p 685666
13/08/2018 231.50p 238.50p 231.50p 237.00p 483582
10/08/2018 240.00p 240.00p 234.00p 236.00p 239157
09/08/2018 236.50p 236.50p 233.00p 236.00p 299726
08/08/2018 235.00p 237.00p 233.50p 234.00p 373180
07/08/2018 234.50p 234.50p 232.50p 233.00p 197266
06/08/2018 231.50p 237.00p 229.00p 234.00p 442530
03/08/2018 231.50p 236.50p 229.50p 230.00p 474307
02/08/2018 238.50p 238.50p 231.00p 231.00p 579086
01/08/2018 236.50p 238.00p 234.50p 238.00p 454653
31/07/2018 236.00p 239.50p 235.50p 235.50p 384000
30/07/2018 235.00p 238.00p 233.50p 237.00p 1117763
27/07/2018 233.50p 235.50p 229.50p 235.50p 408632
26/07/2018 232.00p 235.00p 226.98p 234.50p 520367
25/07/2018 237.00p 237.00p 226.50p 230.00p 801494
24/07/2018 235.00p 237.00p 234.00p 237.00p 1100910
23/07/2018 241.50p 242.50p 234.00p 235.00p 573428
20/07/2018 239.50p 243.00p 232.00p 242.00p 1150666
19/07/2018 238.50p 238.50p 232.00p 238.50p 521801
18/07/2018 234.50p 239.00p 233.30p 238.50p 554546
17/07/2018 234.00p 237.50p 231.50p 232.00p 530867
16/07/2018 228.00p 235.50p 225.50p 233.50p 833698
13/07/2018 229.00p 242.00p 227.50p 231.00p 1486312
12/07/2018 225.50p 228.00p 222.00p 227.50p 427491
11/07/2018 226.00p 229.50p 223.00p 224.50p 1032913
10/07/2018 230.00p 230.60p 224.50p 227.00p 815051
09/07/2018 227.00p 230.00p 222.00p 230.00p 3319876
06/07/2018 213.00p 230.00p 204.00p 225.00p 3552181
05/07/2018 224.00p 224.50p 219.00p 221.00p 644057
04/07/2018 228.50p 229.00p 220.00p 223.50p 1235945
03/07/2018 225.50p 234.00p 219.17p 228.50p 2504244
02/07/2018 219.00p 225.50p 218.00p 225.00p 3173280
29/06/2018 220.00p 223.00p 217.68p 220.00p 2619168
28/06/2018 221.00p 225.00p 205.55p 220.00p 3781383
27/06/2018 214.00p 220.00p 213.50p 216.00p 876970
26/06/2018 210.50p 218.50p 210.50p 214.50p 841058
25/06/2018 220.00p 220.00p 212.50p 214.50p 1068407
22/06/2018 214.00p 220.00p 211.00p 220.00p 931163
21/06/2018 218.50p 219.08p 211.50p 213.00p 1382238
20/06/2018 219.00p 221.00p 217.00p 219.50p 3487722
19/06/2018 217.00p 220.00p 215.00p 218.50p 497035
18/06/2018 223.00p 226.50p 219.50p 219.50p 1083513
15/06/2018 225.50p 225.68p 220.00p 223.00p 5633217
14/06/2018 225.00p 227.11p 222.00p 225.00p 1431209
13/06/2018 230.00p 230.50p 226.50p 227.50p 1234328
12/06/2018 234.50p 236.50p 229.00p 229.00p 4626742
11/06/2018 215.00p 239.50p 213.50p 236.00p 16784888
08/06/2018 203.00p 211.68p 202.00p 211.00p 2064608
07/06/2018 202.50p 205.50p 202.50p 202.50p 1217448
06/06/2018 200.00p 206.00p 198.20p 203.00p 2129626
05/06/2018 195.60p 201.00p 194.20p 198.00p 1454944
04/06/2018 196.20p 196.80p 193.60p 195.00p 4689240
01/06/2018 192.20p 195.80p 190.40p 195.60p 1084441
31/05/2018 189.80p 193.60p 188.60p 190.20p 1258208
30/05/2018 192.00p 192.00p 188.65p 191.80p 982937
29/05/2018 192.40p 193.00p 186.80p 192.20p 1399410
25/05/2018 194.20p 195.40p 191.80p 193.80p 1029614
24/05/2018 194.60p 196.80p 194.40p 194.40p 1623280
23/05/2018 194.40p 196.80p 194.20p 194.20p 1895230
22/05/2018 191.40p 198.60p 191.00p 195.80p 2391568
21/05/2018 190.00p 194.26p 189.48p 191.20p 3048393
18/05/2018 192.00p 192.00p 187.80p 189.20p 5943008
17/05/2018 184.00p 191.40p 183.80p 191.40p 4392920
16/05/2018 182.40p 185.80p 181.40p 184.00p 1529722
15/05/2018 184.60p 184.60p 178.40p 181.00p 2713338
14/05/2018 193.00p 193.00p 183.80p 184.60p 2003436
11/05/2018 193.40p 193.40p 192.20p 193.00p 674829
10/05/2018 193.20p 194.22p 192.20p 193.00p 542850
09/05/2018 195.00p 195.20p 191.80p 193.00p 2644181
08/05/2018 191.00p 194.80p 190.79p 194.20p 1125378
04/05/2018 189.80p 192.00p 189.40p 190.00p 988051
03/05/2018 188.20p 193.40p 188.20p 190.40p 1577356
02/05/2018 187.60p 190.00p 187.60p 189.60p 1150437
01/05/2018 191.40p 193.40p 187.40p 188.20p 821710
30/04/2018 190.40p 192.60p 190.00p 190.60p 659344
27/04/2018 188.20p 193.40p 187.96p 191.00p 982021
26/04/2018 186.40p 189.40p 184.40p 188.60p 1272248
25/04/2018 183.20p 186.40p 183.20p 185.20p 1565393
24/04/2018 183.60p 188.20p 183.60p 184.20p 2287366
23/04/2018 185.20p 187.90p 182.00p 183.00p 846369
20/04/2018 182.20p 188.40p 182.00p 186.80p 2321482
19/04/2018 177.00p 183.40p 177.00p 183.00p 1981212
18/04/2018 176.20p 178.60p 174.00p 178.00p 1728104
17/04/2018 176.60p 177.56p 173.60p 175.40p 1025629
16/04/2018 175.40p 175.92p 171.00p 175.20p 995616
13/04/2018 173.60p 175.40p 173.20p 174.00p 1298306
12/04/2018 173.60p 177.40p 170.80p 174.20p 2909807
11/04/2018 177.00p 184.00p 172.60p 173.40p 10034673

*Close Price adjusted for both dividends and splits