BCA Marketplace (BCA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/04/2018 164.00p 164.40p 162.00p 163.40p 704933
09/04/2018 163.20p 163.80p 159.20p 163.40p 999232
06/04/2018 162.60p 163.60p 160.80p 161.20p 444443
05/04/2018 161.80p 163.20p 160.40p 163.20p 663664
04/04/2018 161.00p 161.80p 158.00p 159.00p 1309467
03/04/2018 159.60p 161.60p 157.00p 158.40p 1574335
29/03/2018 160.00p 162.60p 158.80p 162.00p 1435612
28/03/2018 157.20p 159.20p 154.20p 158.40p 1582277
27/03/2018 154.00p 158.20p 152.20p 157.40p 1436918
26/03/2018 158.20p 158.20p 149.20p 150.20p 1682853
23/03/2018 151.20p 160.00p 151.20p 157.80p 2898177
22/03/2018 149.20p 153.00p 148.40p 151.40p 1307545
21/03/2018 149.80p 150.80p 145.20p 149.60p 1848780
20/03/2018 152.00p 152.20p 148.20p 150.00p 1575346
19/03/2018 154.00p 154.00p 149.40p 152.00p 1293374
16/03/2018 157.00p 157.80p 152.00p 154.80p 4260679
15/03/2018 156.20p 158.00p 154.60p 155.60p 1027075
14/03/2018 159.80p 162.20p 155.80p 157.40p 1068988
13/03/2018 161.60p 163.60p 160.40p 160.60p 850770
12/03/2018 161.40p 163.06p 157.80p 162.20p 1057957
09/03/2018 158.20p 160.60p 158.20p 160.00p 1764421
08/03/2018 156.00p 161.20p 155.60p 158.80p 2543799
07/03/2018 152.80p 157.20p 152.56p 155.20p 2606644
06/03/2018 155.40p 155.40p 151.00p 152.00p 1361520
05/03/2018 156.00p 156.00p 153.60p 154.00p 1809843
02/03/2018 156.40p 157.43p 155.20p 155.20p 1478604
01/03/2018 165.60p 166.60p 156.20p 156.60p 2369331
28/02/2018 169.00p 169.80p 165.00p 165.00p 1025294
27/02/2018 171.00p 174.00p 168.60p 170.00p 4385295
26/02/2018 172.00p 173.20p 167.60p 170.40p 3424419
23/02/2018 167.40p 171.20p 167.40p 171.20p 3966776
22/02/2018 163.00p 168.80p 160.14p 167.60p 4408851
21/02/2018 166.00p 166.40p 162.60p 162.80p 1769844
20/02/2018 164.20p 166.20p 163.80p 165.20p 533899
19/02/2018 167.20p 167.40p 163.40p 164.00p 431237
16/02/2018 163.40p 167.80p 162.20p 165.80p 628913
15/02/2018 161.00p 164.60p 161.00p 162.80p 958280
14/02/2018 161.00p 164.00p 160.60p 161.00p 1469696
13/02/2018 166.00p 167.80p 160.00p 160.20p 2129810
12/02/2018 174.00p 174.48p 166.20p 166.20p 1103428
09/02/2018 167.00p 173.00p 165.20p 171.00p 1725993
08/02/2018 167.20p 172.40p 167.00p 167.80p -641507
07/02/2018 171.00p 174.60p 167.40p 170.00p 1860328
06/02/2018 172.60p 173.00p 166.00p 168.80p 2545392
05/02/2018 185.00p 185.00p 175.81p 177.20p 1244207
02/02/2018 189.20p 189.80p 184.00p 185.00p 1073449
01/02/2018 187.00p 190.20p 186.00p 189.20p 4040713
31/01/2018 189.80p 191.40p 187.60p 187.80p 616862
30/01/2018 191.00p 191.60p 185.00p 188.20p 2755790
29/01/2018 193.00p 196.80p 192.00p 192.00p 520514
26/01/2018 190.80p 194.00p 190.80p 193.20p 645014
25/01/2018 196.00p 196.00p 189.50p 190.80p 956659
24/01/2018 195.60p 196.22p 192.60p 193.60p 851473
23/01/2018 197.20p 199.20p 194.60p 195.80p 446346
22/01/2018 196.20p 199.00p 196.20p 197.20p 346573
19/01/2018 197.00p 198.60p 195.40p 197.60p 402622
18/01/2018 198.00p 200.50p 196.80p 199.20p 376304
17/01/2018 200.00p 201.50p 198.20p 198.20p 509078
16/01/2018 202.00p 202.50p 200.50p 200.50p 304985
15/01/2018 201.50p 206.00p 200.50p 201.50p 751459
12/01/2018 203.00p 206.50p 201.50p 204.00p 600875
11/01/2018 206.00p 207.00p 199.80p 201.00p 1545151
10/01/2018 207.00p 210.00p 203.50p 206.50p 508184
09/01/2018 205.00p 207.00p 204.34p 205.50p 325856
08/01/2018 207.00p 207.00p 204.00p 204.50p 358027
05/01/2018 204.00p 206.00p 202.50p 206.00p 542182
04/01/2018 207.00p 208.00p 204.50p 204.50p 456650
03/01/2018 205.50p 208.50p 205.50p 206.50p 446499
02/01/2018 204.50p 207.00p 203.50p 205.50p 991856
29/12/2017 204.40p 205.00p 202.50p 204.20p 305957
28/12/2017 207.10p 207.10p 203.00p 203.80p 566945
27/12/2017 207.80p 209.20p 205.30p 206.50p 559629
22/12/2017 208.60p 208.90p 207.70p 208.00p 213813
21/12/2017 209.20p 209.70p 206.40p 207.50p 785829
20/12/2017 211.50p 212.15p 207.80p 209.20p 922907
19/12/2017 210.00p 213.50p 208.48p 211.80p 1468803
18/12/2017 208.75p 210.50p 206.25p 208.00p 1779591
15/12/2017 217.00p 217.00p 206.50p 207.75p 37726284
14/12/2017 219.75p 221.25p 216.50p 216.50p 1359753
13/12/2017 222.00p 224.00p 219.75p 222.00p 1250406
12/12/2017 220.00p 222.50p 219.00p 219.50p 2209975
11/12/2017 220.00p 221.00p 218.25p 220.00p 1129278
08/12/2017 217.75p 220.00p 217.25p 219.00p 1122801
07/12/2017 219.00p 220.00p 218.25p 219.00p 1298895
06/12/2017 215.25p 219.00p 213.50p 218.50p 1330861
05/12/2017 219.00p 219.00p 215.25p 217.50p 782289
04/12/2017 217.25p 219.25p 213.00p 217.75p 1142868
01/12/2017 212.00p 218.75p 211.50p 215.00p 2140025
30/11/2017 216.00p 218.00p 209.00p 211.00p 2185535
29/11/2017 215.00p 219.00p 213.75p 215.75p 2517759
28/11/2017 207.75p 220.75p 207.60p 214.25p 5009382
27/11/2017 201.75p 204.50p 199.98p 203.00p 1194674
24/11/2017 199.75p 203.50p 199.50p 202.50p 575969
23/11/2017 198.50p 202.00p 198.50p 200.00p 831033
22/11/2017 197.25p 201.00p 197.25p 198.75p 819214
21/11/2017 199.00p 199.25p 196.99p 198.00p 568332
20/11/2017 198.50p 200.00p 197.25p 198.50p 519439
17/11/2017 196.75p 198.25p 194.50p 196.00p 748393
16/11/2017 192.75p 197.00p 192.75p 195.25p 792429
15/11/2017 189.25p 193.25p 189.25p 192.00p 1072863
14/11/2017 190.25p 193.50p 188.25p 190.75p 966037
13/11/2017 191.25p 191.25p 185.50p 188.50p 1091881
10/11/2017 191.25p 193.63p 188.50p 189.00p 1379834
09/11/2017 196.00p 196.75p 191.41p 191.75p 1207609
08/11/2017 194.00p 196.50p 194.00p 195.50p 679497
07/11/2017 201.50p 201.75p 193.00p 194.00p 1587451
06/11/2017 205.00p 206.75p 199.61p 199.75p 1288356
03/11/2017 210.00p 210.50p 205.50p 205.75p 2205211
02/11/2017 204.25p 210.75p 204.25p 210.00p 943159
01/11/2017 209.25p 210.50p 204.00p 204.50p 919560
31/10/2017 202.25p 211.00p 201.38p 208.25p 1535296
30/10/2017 198.00p 206.00p 198.00p 202.50p 867936
27/10/2017 199.50p 202.50p 199.00p 199.75p 713029
26/10/2017 198.25p 199.75p 195.75p 198.00p 1112636
25/10/2017 202.75p 202.75p 196.18p 197.00p 1732716
24/10/2017 199.00p 200.25p 198.84p 199.50p 2009928
23/10/2017 204.25p 204.50p 197.91p 200.00p 2942117
20/10/2017 209.00p 212.70p 204.50p 205.50p 5614041
19/10/2017 212.25p 213.00p 206.75p 206.75p 3693990
18/10/2017 217.00p 217.00p 212.75p 213.25p 967702
17/10/2017 218.00p 218.50p 214.00p 214.50p 833696
16/10/2017 218.00p 221.00p 216.50p 217.25p 692773
13/10/2017 213.75p 218.75p 207.75p 217.00p 1658825
12/10/2017 224.75p 224.75p 205.75p 213.25p 2565560
11/10/2017 222.00p 224.00p 222.00p 223.75p 411160
10/10/2017 223.00p 224.75p 222.25p 222.50p 214823
09/10/2017 230.00p 230.00p 223.75p 225.00p 445343
06/10/2017 223.75p 228.50p 223.25p 227.00p 645377
05/10/2017 220.25p 226.75p 220.25p 225.25p 728996
04/10/2017 217.25p 223.50p 217.25p 223.00p 459057
03/10/2017 219.75p 224.00p 217.25p 222.50p 338402
02/10/2017 219.75p 221.50p 217.75p 220.00p 274354
29/09/2017 219.00p 220.00p 217.50p 219.50p 377819
28/09/2017 217.75p 219.75p 217.00p 219.00p 266327
27/09/2017 217.25p 218.25p 216.25p 218.25p 338330
26/09/2017 218.00p 218.00p 214.25p 217.50p 445410
25/09/2017 214.50p 216.75p 214.00p 216.25p 517605
22/09/2017 213.50p 214.75p 212.50p 214.00p 484853
21/09/2017 212.25p 213.50p 211.25p 213.00p 783656
20/09/2017 213.50p 213.50p 211.25p 211.50p 662218
19/09/2017 213.00p 213.50p 211.00p 213.50p 369284
18/09/2017 210.00p 215.75p 208.50p 212.25p 694372
15/09/2017 205.25p 210.00p 203.00p 210.00p 16426668
14/09/2017 205.00p 210.00p 203.50p 205.50p 976885
13/09/2017 206.75p 208.75p 205.00p 208.00p 1009674
12/09/2017 197.00p 205.25p 197.00p 205.00p 1031759
11/09/2017 198.75p 202.75p 197.50p 201.25p 436262
08/09/2017 197.00p 199.50p 193.75p 196.25p 388265
07/09/2017 197.50p 203.00p 196.25p 197.25p 628525
06/09/2017 191.00p 194.25p 191.00p 193.50p 380668
05/09/2017 189.50p 196.50p 189.50p 192.50p 447070
04/09/2017 188.00p 194.75p 188.00p 192.25p 495884
01/09/2017 183.75p 193.00p 183.75p 192.50p 369545
31/08/2017 187.25p 189.75p 183.50p 188.00p 1053893
30/08/2017 183.00p 186.00p 183.00p 185.00p 277462
29/08/2017 181.50p 184.50p 177.25p 182.50p 462374
25/08/2017 185.00p 185.00p 178.75p 182.00p 427566
24/08/2017 180.00p 187.75p 180.00p 181.25p 539645
23/08/2017 192.75p 192.75p 182.50p 182.50p 409498
22/08/2017 194.50p 196.50p 187.50p 188.75p 838670
21/08/2017 195.75p 197.25p 195.00p 197.25p 132549
18/08/2017 197.50p 197.50p 194.75p 195.25p 163103
17/08/2017 197.50p 197.50p 194.50p 197.25p 158393
16/08/2017 199.00p 199.00p 194.50p 195.25p 262307
15/08/2017 197.00p 198.25p 195.25p 197.25p 182541
14/08/2017 194.50p 196.50p 193.50p 195.50p 193622
11/08/2017 194.00p 195.75p 191.75p 195.75p 310193
10/08/2017 200.00p 200.00p 194.25p 195.75p 386324
09/08/2017 200.00p 200.00p 195.00p 196.00p 141112
08/08/2017 197.50p 199.75p 195.00p 196.75p 188083
07/08/2017 198.00p 200.00p 195.00p 198.25p 229030
04/08/2017 198.25p 198.25p 194.25p 197.25p 120792
03/08/2017 198.00p 200.00p 194.50p 195.00p 647831
02/08/2017 197.00p 201.00p 195.75p 198.75p 188278
01/08/2017 195.00p 196.25p 194.75p 196.00p 228197
31/07/2017 194.00p 194.50p 193.75p 194.00p 782672
28/07/2017 192.50p 194.75p 192.50p 194.00p 185334
27/07/2017 192.50p 195.00p 192.50p 194.00p 173546
26/07/2017 193.25p 193.50p 192.00p 193.25p 347246
25/07/2017 193.25p 194.00p 193.25p 194.00p 127176
24/07/2017 193.75p 194.25p 192.75p 194.00p 293430
21/07/2017 195.25p 196.00p 192.50p 193.75p 328078
20/07/2017 194.75p 196.50p 194.50p 195.75p 144633
19/07/2017 192.25p 195.25p 191.75p 195.00p 466023
18/07/2017 195.00p 195.00p 191.50p 193.50p 437922
17/07/2017 193.00p 194.25p 191.50p 193.75p 229254
14/07/2017 192.50p 193.25p 191.00p 192.75p 295856
13/07/2017 192.50p 193.50p 190.00p 192.00p 390090
12/07/2017 194.25p 197.50p 189.75p 191.25p 831026
11/07/2017 190.50p 195.25p 190.50p 194.00p 400736
10/07/2017 196.50p 196.50p 190.50p 192.50p 335370
07/07/2017 192.00p 193.75p 192.00p 193.75p 285602
06/07/2017 188.50p 196.00p 188.50p 192.50p 827651
05/07/2017 189.00p 190.25p 186.75p 190.00p 1062012
04/07/2017 194.50p 194.50p 189.25p 190.00p 587511
03/07/2017 193.00p 194.25p 190.00p 190.75p 985414
30/06/2017 195.00p 195.50p 194.25p 194.50p 527589
29/06/2017 197.00p 197.25p 194.00p 194.50p 1113765
28/06/2017 198.50p 199.75p 196.00p 197.00p 4137757
27/06/2017 199.50p 203.50p 198.50p 199.00p 729996

*Close Price adjusted for both dividends and splits