BCA Marketplace (BCA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/06/2017 196.00p 196.50p 194.25p 195.00p 468809
23/06/2017 197.00p 197.25p 194.00p 195.00p 549367
22/06/2017 197.75p 199.00p 196.75p 197.50p 119267
21/06/2017 200.00p 200.00p 197.00p 198.00p 129814
20/06/2017 196.50p 201.00p 196.50p 198.50p 86198
19/06/2017 201.50p 201.50p 196.50p 200.00p 236246
16/06/2017 196.00p 202.00p 194.75p 199.25p 3499431
15/06/2017 201.50p 204.64p 195.00p 195.75p 1593974
14/06/2017 205.00p 205.00p 204.00p 204.50p 356249
13/06/2017 205.50p 205.75p 202.62p 204.75p 898959
12/06/2017 203.50p 204.25p 201.25p 203.50p 551920
09/06/2017 207.00p 208.50p 204.25p 206.25p 445662
08/06/2017 206.25p 207.00p 201.00p 205.50p 796977
07/06/2017 203.50p 204.25p 200.25p 201.50p 1171567
06/06/2017 205.25p 206.00p 203.25p 204.75p 996094
05/06/2017 207.00p 207.63p 204.75p 205.50p 484768
02/06/2017 207.25p 208.50p 205.50p 206.00p 301853
01/06/2017 209.00p 209.00p 205.50p 207.50p 609058
31/05/2017 206.25p 207.00p 205.50p 206.00p 598785
30/05/2017 208.00p 208.08p 205.25p 206.00p 787357
26/05/2017 210.00p 210.00p 206.75p 208.50p 178121
25/05/2017 210.00p 210.00p 207.32p 207.75p 247073
24/05/2017 212.75p 212.75p 208.50p 209.75p 237409
23/05/2017 208.50p 211.19p 208.50p 208.75p 250766
22/05/2017 207.50p 213.35p 206.50p 210.50p 534258
19/05/2017 205.00p 208.00p 204.75p 207.00p 2728333
18/05/2017 202.50p 205.75p 202.25p 205.00p 9479423
17/05/2017 203.50p 204.25p 202.75p 203.00p 1369543
16/05/2017 203.50p 204.25p 201.50p 203.00p 2374980
15/05/2017 203.00p 203.25p 201.50p 202.00p 377445
12/05/2017 203.00p 204.00p 201.00p 202.00p 340851
11/05/2017 204.75p 204.75p 202.00p 202.25p 351591
10/05/2017 205.50p 205.75p 204.00p 204.00p 821317
09/05/2017 205.50p 206.00p 204.00p 205.25p 1689945
08/05/2017 208.00p 208.00p 205.00p 205.75p 616715
05/05/2017 210.00p 210.00p 206.00p 207.25p 224244
04/05/2017 206.00p 208.00p 203.37p 208.00p 1042163
03/05/2017 204.00p 209.00p 202.75p 205.00p 2109323
02/05/2017 196.50p 199.00p 195.25p 198.00p 332132
28/04/2017 197.00p 197.00p 195.00p 196.50p 147268
27/04/2017 193.50p 195.25p 193.50p 195.00p 104446
26/04/2017 192.50p 196.00p 191.75p 195.00p 387112
25/04/2017 188.75p 192.50p 188.75p 192.00p 538631
24/04/2017 186.50p 191.25p 186.50p 190.00p 465863
21/04/2017 189.00p 192.00p 187.25p 189.00p 262817
20/04/2017 191.00p 191.00p 187.45p 189.00p 285587
19/04/2017 185.00p 190.00p 185.00p 189.00p 1699900
18/04/2017 188.00p 189.25p 185.00p 188.25p 371416
13/04/2017 188.00p 190.00p 187.25p 189.25p 414880
12/04/2017 184.00p 187.50p 184.00p 187.00p 283299
11/04/2017 185.50p 187.75p 185.50p 186.50p 549331
10/04/2017 182.50p 187.00p 182.50p 186.25p 893065
07/04/2017 182.50p 187.50p 182.50p 186.25p 830953
06/04/2017 188.00p 188.00p 183.75p 186.00p 931693
05/04/2017 187.00p 187.00p 183.75p 184.75p 731402
04/04/2017 183.25p 185.00p 182.39p 185.00p 2473388
03/04/2017 181.75p 185.00p 181.75p 183.50p 532320
31/03/2017 180.25p 182.75p 180.13p 182.00p 500940
30/03/2017 180.25p 183.00p 179.25p 181.00p 363479
29/03/2017 182.00p 182.25p 178.00p 180.75p 245649
28/03/2017 182.75p 183.75p 182.00p 182.25p 403895
27/03/2017 178.50p 183.00p 178.50p 181.25p 249599
24/03/2017 180.75p 182.00p 180.00p 181.75p 593481
23/03/2017 179.00p 181.75p 177.50p 180.75p 523027
22/03/2017 180.00p 180.00p 176.00p 176.00p 193753
21/03/2017 180.75p 181.00p 178.75p 178.75p 490114
20/03/2017 181.00p 181.75p 180.50p 181.00p 1179954
17/03/2017 180.00p 182.00p 180.00p 181.50p 228722
16/03/2017 180.25p 181.50p 179.50p 181.50p 180238
15/03/2017 183.00p 184.00p 180.25p 180.25p 347228
14/03/2017 182.00p 186.25p 182.00p 183.75p 318405
13/03/2017 183.00p 186.75p 183.00p 184.00p 114258
10/03/2017 187.00p 187.00p 180.00p 183.00p 732290
09/03/2017 186.50p 187.75p 184.00p 184.25p 431822
08/03/2017 184.50p 188.25p 184.50p 185.25p 138466
07/03/2017 184.00p 186.73p 184.00p 186.00p 3537441
06/03/2017 185.00p 187.00p 184.50p 185.00p 383787
03/03/2017 182.00p 187.25p 182.00p 186.00p 273922
02/03/2017 187.00p 187.00p 183.00p 185.75p 1500174
01/03/2017 184.75p 185.00p 179.75p 183.25p 431235
28/02/2017 184.00p 184.00p 180.00p 181.00p 489448
27/02/2017 181.00p 183.50p 180.50p 181.75p 252439
24/02/2017 177.50p 180.00p 177.50p 180.00p 1227233
23/02/2017 175.00p 181.75p 175.00p 178.50p 387277
22/02/2017 180.00p 180.75p 175.75p 177.25p 471917
21/02/2017 181.00p 182.00p 179.00p 179.25p 350908
20/02/2017 181.00p 185.00p 178.25p 180.50p 1308471
17/02/2017 183.00p 184.75p 181.00p 182.00p 394088
16/02/2017 188.00p 188.00p 184.00p 184.00p 222400
15/02/2017 189.00p 189.00p 185.00p 186.75p 205924
14/02/2017 184.75p 188.00p 184.34p 186.25p 628552
13/02/2017 189.75p 189.75p 183.19p 184.75p 1121942
10/02/2017 187.75p 188.50p 186.00p 186.75p 200106
09/02/2017 190.00p 190.00p 185.82p 187.50p 411000
08/02/2017 190.00p 190.75p 189.00p 189.25p 91901
07/02/2017 195.00p 195.00p 190.00p 190.00p 171920
06/02/2017 190.00p 192.50p 190.00p 191.00p 1323036
03/02/2017 188.75p 189.75p 188.50p 189.00p 358061
02/02/2017 185.75p 189.50p 184.50p 188.75p 557073
01/02/2017 185.75p 188.25p 185.75p 186.00p 278918
31/01/2017 186.25p 189.50p 185.75p 187.75p 314047
30/01/2017 190.50p 190.50p 186.50p 188.25p 309011
27/01/2017 190.00p 191.75p 187.25p 189.00p 915395
26/01/2017 196.00p 196.00p 190.25p 190.25p 565708
25/01/2017 193.25p 196.50p 193.25p 196.00p 191585
24/01/2017 198.00p 198.00p 193.00p 193.00p 691488
23/01/2017 195.50p 198.00p 193.75p 196.00p 881288
20/01/2017 196.00p 197.75p 193.50p 196.25p 577505
19/01/2017 199.00p 199.00p 193.50p 194.25p 288431
18/01/2017 195.00p 198.50p 195.00p 196.25p 232985
17/01/2017 197.50p 198.50p 196.75p 197.25p 98588
16/01/2017 197.00p 199.00p 195.00p 198.00p 377952
13/01/2017 192.00p 197.50p 192.00p 195.00p 5237362
12/01/2017 191.00p 194.07p 191.00p 193.25p 2056645
11/01/2017 193.00p 195.45p 190.00p 192.25p 378223
10/01/2017 191.00p 192.75p 188.50p 191.75p 267861
09/01/2017 190.00p 190.25p 187.50p 190.00p 539424
06/01/2017 190.00p 190.00p 187.50p 188.75p 3765661
05/01/2017 185.25p 188.50p 185.25p 187.00p 292489
04/01/2017 186.75p 187.50p 186.00p 186.50p 183984
03/01/2017 187.00p 191.50p 186.75p 186.75p 239311
30/12/2016 189.00p 189.00p 185.75p 186.50p 98221
29/12/2016 185.00p 188.25p 185.00p 187.00p 223434
28/12/2016 186.75p 189.00p 185.00p 188.50p 246182
23/12/2016 188.00p 188.00p 182.25p 184.25p 292914
22/12/2016 187.75p 187.75p 185.25p 186.50p 292387
21/12/2016 192.00p 192.00p 185.00p 185.50p 330832
20/12/2016 188.00p 191.50p 186.00p 188.00p 633769
19/12/2016 187.75p 190.25p 187.75p 188.50p 216239
16/12/2016 189.00p 189.00p 187.25p 187.75p 515214
15/12/2016 187.00p 190.75p 186.25p 186.75p 502450
14/12/2016 193.00p 193.00p 189.25p 189.25p 357213
13/12/2016 194.00p 194.00p 190.50p 191.25p 1201750
12/12/2016 195.00p 195.00p 190.25p 192.25p 2267395
09/12/2016 195.00p 196.50p 191.00p 195.25p 1426262
08/12/2016 190.00p 193.00p 190.00p 191.75p 1855258
07/12/2016 193.00p 194.00p 191.50p 192.50p 148004
06/12/2016 190.25p 193.50p 189.00p 191.75p 1258213
05/12/2016 192.25p 194.27p 190.00p 191.75p 332949
02/12/2016 188.50p 193.75p 188.50p 192.50p 765578
01/12/2016 184.25p 192.00p 184.25p 191.00p 834329
30/11/2016 182.75p 189.75p 182.75p 186.00p 2750747
29/11/2016 180.25p 183.00p 180.25p 181.75p 244206
28/11/2016 179.50p 183.33p 178.00p 181.25p 644108
25/11/2016 177.00p 178.00p 174.50p 175.50p 242398
24/11/2016 175.00p 176.25p 174.50p 176.00p 2048979
23/11/2016 173.00p 175.00p 171.74p 173.75p 2167193
22/11/2016 174.00p 174.00p 171.50p 171.75p 286989
21/11/2016 175.00p 175.00p 172.50p 172.75p 1064117
18/11/2016 175.00p 175.00p 172.00p 172.00p 383519
17/11/2016 174.00p 174.25p 172.00p 172.75p 148687
16/11/2016 173.00p 174.25p 172.25p 172.75p 429603
15/11/2016 173.75p 176.25p 172.25p 172.50p 249324
14/11/2016 171.00p 174.50p 171.00p 173.75p 206130
11/11/2016 174.50p 174.50p 171.25p 173.50p 191345
10/11/2016 176.00p 179.00p 173.25p 173.75p 2661900
09/11/2016 173.00p 175.25p 171.25p 174.50p 224879
08/11/2016 175.75p 178.75p 175.50p 175.75p 157737
07/11/2016 175.00p 178.75p 175.00p 176.25p 218480
04/11/2016 180.00p 180.00p 175.25p 176.25p 323888
03/11/2016 178.00p 180.00p 178.00p 178.25p 269345
02/11/2016 180.25p 180.25p 178.25p 178.50p 1493362
01/11/2016 181.50p 181.75p 178.50p 180.25p 246376
31/10/2016 180.75p 182.66p 179.00p 180.25p 1969311
28/10/2016 179.25p 182.75p 177.00p 181.25p 229210
27/10/2016 182.50p 183.75p 179.25p 180.00p 1703602
26/10/2016 180.25p 181.75p 180.25p 181.25p 313482
25/10/2016 183.00p 184.25p 178.00p 181.00p 1267914
24/10/2016 184.00p 184.00p 181.00p 181.50p 200137
21/10/2016 184.00p 184.25p 181.25p 181.50p 332017
20/10/2016 181.75p 185.00p 181.75p 183.00p 828919
19/10/2016 186.00p 186.00p 181.25p 182.25p 338476
18/10/2016 183.00p 185.75p 183.00p 184.00p 601610
17/10/2016 181.25p 186.75p 179.25p 184.25p 948912
14/10/2016 178.25p 180.25p 177.00p 178.75p 290826
13/10/2016 177.00p 179.13p 176.00p 176.00p 169982
12/10/2016 180.00p 180.50p 178.25p 179.25p 122403
11/10/2016 179.50p 183.00p 179.50p 180.25p 377032
10/10/2016 180.00p 182.31p 179.50p 180.25p 227145
07/10/2016 181.75p 185.80p 180.50p 180.50p 283677
06/10/2016 183.00p 184.00p 182.25p 183.00p 433673
05/10/2016 182.00p 184.16p 181.00p 182.25p 191191
04/10/2016 187.00p 187.00p 182.50p 183.00p 459022
03/10/2016 184.00p 188.00p 180.43p 183.50p 384276
30/09/2016 185.00p 185.00p 178.25p 180.00p 328341
29/09/2016 185.00p 185.00p 180.00p 180.00p 94166
28/09/2016 182.00p 185.00p 181.00p 181.25p 101384
27/09/2016 185.50p 186.75p 181.75p 181.75p 158747
26/09/2016 188.25p 188.25p 185.00p 186.25p 164014
23/09/2016 188.00p 193.00p 186.00p 187.50p 535602
22/09/2016 188.00p 191.25p 188.00p 189.25p 161835
21/09/2016 192.00p 193.75p 191.00p 192.50p 329517
20/09/2016 191.00p 191.75p 189.75p 190.75p 156936
19/09/2016 192.00p 192.00p 190.00p 190.25p 192958
16/09/2016 192.00p 192.00p 189.50p 190.00p 106785
15/09/2016 188.00p 192.00p 188.00p 191.00p 153214
14/09/2016 191.00p 191.00p 188.00p 188.50p 98114
13/09/2016 189.00p 190.75p 189.00p 189.00p 82512
12/09/2016 190.00p 192.50p 189.00p 190.00p 264047
09/09/2016 197.75p 199.75p 193.00p 194.00p 162829

*Close Price adjusted for both dividends and splits