BCA Marketplace (BCA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/09/2016 201.75p 202.00p 196.25p 197.00p 237788
07/09/2016 198.75p 200.00p 198.25p 198.50p 130533
06/09/2016 200.00p 200.00p 198.00p 199.25p 138117
05/09/2016 198.00p 200.00p 197.00p 199.00p 357689
02/09/2016 199.50p 200.75p 197.00p 198.25p 1321070
01/09/2016 199.25p 200.00p 196.25p 197.75p 168514
31/08/2016 198.50p 202.00p 197.72p 198.50p 128723
30/08/2016 198.50p 201.75p 198.50p 199.50p 155204
26/08/2016 200.25p 202.25p 199.25p 200.75p 128518
25/08/2016 198.00p 205.00p 197.50p 201.00p 282468
24/08/2016 199.50p 201.75p 196.25p 199.75p 298616
23/08/2016 193.00p 200.75p 192.75p 199.75p 1043702
22/08/2016 190.50p 192.31p 189.25p 191.00p 497278
19/08/2016 189.50p 193.00p 189.00p 190.50p 205410
18/08/2016 192.25p 193.00p 190.00p 191.75p 164744
17/08/2016 190.00p 193.00p 188.00p 189.00p 200476
16/08/2016 190.50p 193.50p 188.25p 188.75p 180107
15/08/2016 191.00p 195.00p 190.75p 192.75p 157502
12/08/2016 188.25p 194.00p 188.25p 192.25p 246805
11/08/2016 189.00p 191.75p 188.00p 190.50p 445788
10/08/2016 188.00p 192.85p 188.00p 190.00p 2754161
09/08/2016 189.00p 190.75p 188.25p 189.00p 1259535
08/08/2016 187.00p 188.00p 185.25p 187.75p 553272
05/08/2016 187.50p 187.50p 185.00p 186.25p 1165112
04/08/2016 182.00p 187.00p 181.50p 186.00p 1509831
03/08/2016 184.00p 187.00p 182.25p 183.25p 3636658
02/08/2016 182.50p 183.00p 180.25p 182.25p 1296597
01/08/2016 178.50p 182.00p 178.50p 181.75p 1530171
29/07/2016 178.50p 181.50p 178.25p 180.75p 114914
28/07/2016 181.50p 182.00p 178.25p 179.00p 97096
27/07/2016 180.00p 181.75p 177.00p 180.50p 350991
26/07/2016 180.00p 182.00p 178.00p 178.50p 229387
25/07/2016 182.50p 183.00p 180.25p 182.25p 1389998
22/07/2016 179.00p 182.00p 178.00p 182.00p 1028838
21/07/2016 178.50p 179.75p 175.22p 177.25p 3644552
20/07/2016 173.00p 179.50p 172.75p 177.50p 539494
19/07/2016 165.00p 173.25p 165.00p 171.50p 880266
18/07/2016 168.00p 169.00p 164.75p 168.00p 834128
15/07/2016 169.75p 169.75p 163.25p 167.00p 762591
14/07/2016 170.00p 170.00p 165.75p 166.00p 162056
13/07/2016 169.75p 170.50p 167.25p 167.75p 622265
12/07/2016 168.00p 168.00p 165.25p 166.00p 542821
11/07/2016 166.00p 167.75p 165.25p 167.00p 827737
08/07/2016 162.75p 166.00p 160.75p 165.00p 1052186
07/07/2016 159.00p 163.25p 157.47p 163.25p 1616604
06/07/2016 160.00p 161.25p 156.05p 156.25p 604579
05/07/2016 168.75p 169.38p 158.25p 160.00p 585093
04/07/2016 169.00p 169.00p 166.25p 167.75p 250401
01/07/2016 169.00p 169.75p 166.25p 169.25p 919909
30/06/2016 165.50p 168.00p 165.00p 168.00p 552065
29/06/2016 160.00p 166.50p 157.00p 165.50p 1150554
28/06/2016 163.50p 164.44p 160.50p 161.50p 2675641
27/06/2016 168.25p 168.35p 158.25p 159.50p 781108
24/06/2016 167.75p 174.75p 167.00p 169.00p 886551
23/06/2016 181.50p 184.50p 179.75p 184.50p 355660
22/06/2016 178.00p 181.75p 175.50p 179.50p 369441
21/06/2016 179.50p 179.50p 175.00p 176.50p 106587
20/06/2016 174.50p 177.50p 174.50p 177.00p 321721
17/06/2016 168.50p 175.00p 168.50p 175.00p 929751
16/06/2016 170.00p 171.50p 168.00p 170.00p 319016
15/06/2016 171.00p 172.00p 170.00p 170.00p 183463
14/06/2016 170.00p 172.00p 170.00p 171.50p 298379
13/06/2016 177.00p 177.50p 170.25p 170.25p 13592341
10/06/2016 177.00p 179.25p 177.00p 178.50p 760575
09/06/2016 180.00p 180.00p 177.25p 179.50p 1484878
08/06/2016 179.00p 179.00p 176.00p 178.50p 4323726
07/06/2016 178.00p 180.00p 174.75p 177.25p 2363480
06/06/2016 177.00p 178.00p 175.75p 176.00p 204964
03/06/2016 174.00p 176.75p 171.00p 176.00p 630839
02/06/2016 172.00p 172.75p 170.25p 172.75p 339857
01/06/2016 169.00p 172.00p 169.00p 170.75p 623543
31/05/2016 169.75p 169.75p 165.50p 169.00p 548241
27/05/2016 166.25p 169.25p 163.00p 168.00p 299429
26/05/2016 167.00p 167.00p 165.00p 166.00p 41935
25/05/2016 170.00p 170.00p 167.00p 167.25p 98483
24/05/2016 168.00p 169.00p 163.50p 169.00p 2568050
23/05/2016 166.00p 167.75p 164.00p 167.00p 166051
20/05/2016 165.00p 166.50p 161.25p 165.50p 1200833
19/05/2016 163.00p 164.75p 163.00p 164.50p 1717848
18/05/2016 163.00p 165.25p 160.00p 165.25p 16220687
17/05/2016 161.00p 163.50p 160.25p 162.25p 196672
16/05/2016 160.75p 163.50p 160.75p 160.75p 6158125
13/05/2016 165.50p 165.50p 160.25p 160.75p 3892995
12/05/2016 162.00p 166.00p 161.25p 162.50p 846434
11/05/2016 161.75p 163.00p 161.75p 162.00p 129045
10/05/2016 162.50p 164.75p 160.50p 164.50p 2101622
09/05/2016 166.00p 167.75p 162.50p 163.25p 173201
06/05/2016 166.75p 167.25p 164.00p 166.00p 122328
05/05/2016 167.75p 168.75p 166.00p 166.50p 56368
04/05/2016 170.00p 170.00p 164.00p 167.25p 1008830
03/05/2016 170.00p 170.00p 166.12p 166.75p 93031
29/04/2016 170.00p 170.00p 165.00p 166.75p 476913
28/04/2016 175.00p 175.00p 166.50p 169.75p 165670
27/04/2016 171.00p 172.75p 171.00p 171.50p 81105
26/04/2016 175.00p 175.00p 171.00p 171.00p 72099
25/04/2016 170.50p 171.50p 170.25p 171.00p 308860
22/04/2016 173.00p 175.13p 170.00p 170.00p 130895
21/04/2016 176.00p 176.00p 173.00p 173.25p 139663
20/04/2016 179.00p 179.00p 172.25p 175.00p 1943409
19/04/2016 178.50p 179.00p 175.00p 176.75p 89223
18/04/2016 178.50p 179.75p 178.25p 178.75p 79800
15/04/2016 179.00p 182.00p 178.00p 179.50p 64336
14/04/2016 180.00p 182.75p 179.00p 179.75p 252667
13/04/2016 177.00p 180.00p 177.00p 179.75p 111203
12/04/2016 177.50p 181.00p 177.25p 179.50p 65730
11/04/2016 181.00p 181.00p 177.00p 178.75p 45379
08/04/2016 180.25p 183.25p 180.00p 180.00p 446677
07/04/2016 183.00p 183.00p 181.00p 181.25p 248762
06/04/2016 182.50p 184.25p 181.00p 181.75p 546874
05/04/2016 182.50p 186.25p 182.50p 183.75p 1136820
04/04/2016 182.00p 185.25p 182.00p 184.25p 263630
01/04/2016 180.00p 188.07p 180.00p 182.75p 305908
31/03/2016 182.50p 185.00p 178.75p 182.50p 836204
30/03/2016 178.00p 182.00p 176.58p 179.50p 611785
29/03/2016 178.00p 178.00p 176.25p 177.00p 268150
24/03/2016 177.00p 179.75p 175.50p 176.75p 601411
23/03/2016 176.75p 177.50p 175.00p 176.75p 643846
22/03/2016 179.50p 179.50p 175.00p 176.25p 176013
21/03/2016 179.50p 180.00p 176.25p 177.25p 41870
18/03/2016 177.00p 179.69p 175.00p 177.25p 114525
17/03/2016 179.50p 179.50p 176.75p 179.00p 148252
16/03/2016 177.00p 179.50p 175.43p 178.25p 238549
15/03/2016 177.50p 179.00p 175.34p 178.00p 274098
14/03/2016 177.50p 179.50p 174.83p 177.00p 11187722
11/03/2016 175.50p 179.00p 175.50p 177.25p 79745
10/03/2016 177.00p 179.50p 175.25p 175.50p 285830
09/03/2016 181.25p 181.25p 175.32p 176.50p 271445
08/03/2016 179.25p 179.25p 177.25p 178.00p 880374
07/03/2016 181.50p 181.50p 178.50p 179.25p 308905
04/03/2016 180.50p 181.50p 179.00p 179.50p 410734
03/03/2016 181.50p 181.50p 178.75p 180.00p 82181
02/03/2016 182.00p 182.00p 178.50p 180.00p 333600
01/03/2016 182.00p 182.00p 180.00p 181.50p 128684
29/02/2016 183.00p 183.00p 180.50p 182.00p 166758
26/02/2016 178.50p 183.00p 178.50p 181.00p 328121
25/02/2016 172.50p 182.80p 172.50p 180.25p 349476
24/02/2016 173.50p 177.00p 173.25p 175.25p 373998
23/02/2016 177.50p 177.50p 174.00p 175.00p 89069
22/02/2016 175.00p 175.75p 174.00p 175.25p 259762
19/02/2016 171.75p 175.00p 168.50p 174.75p 239760
18/02/2016 172.00p 172.75p 170.00p 171.75p 2221095
17/02/2016 173.00p 173.00p 169.75p 172.75p 379137
16/02/2016 168.50p 173.75p 168.50p 171.25p 8647891
15/02/2016 165.50p 170.00p 165.50p 168.50p 497557
12/02/2016 162.50p 164.00p 158.50p 163.25p 438167
11/02/2016 162.25p 163.00p 160.50p 161.75p 332029
10/02/2016 161.50p 164.00p 161.25p 162.25p 605884
09/02/2016 167.00p 167.00p 155.50p 161.50p 723354
08/02/2016 165.00p 168.75p 165.00p 167.00p 325866
05/02/2016 167.00p 169.00p 165.75p 167.50p 124449
04/02/2016 168.25p 169.00p 166.00p 167.50p 123903
03/02/2016 169.00p 169.00p 164.25p 165.25p 252666
02/02/2016 165.00p 167.75p 164.25p 167.50p 567866
01/02/2016 168.00p 168.00p 166.00p 166.75p 343262
29/01/2016 169.00p 169.00p 164.73p 167.50p 195586
28/01/2016 165.75p 169.00p 165.05p 167.00p 1097747
27/01/2016 169.00p 169.00p 162.00p 164.75p 532207
26/01/2016 167.50p 168.50p 166.00p 168.00p 287557
25/01/2016 162.00p 169.00p 162.00p 168.50p 5465884
22/01/2016 160.25p 163.00p 160.25p 162.50p 539918
21/01/2016 155.75p 160.25p 155.75p 159.50p 572126
20/01/2016 157.00p 159.75p 154.00p 159.75p 703274
19/01/2016 158.50p 160.75p 158.50p 160.50p 638955
18/01/2016 161.25p 162.50p 158.25p 160.25p 1121027
15/01/2016 163.00p 166.00p 159.00p 161.25p 4655307
14/01/2016 163.00p 165.49p 160.00p 164.25p 1217911
13/01/2016 168.00p 168.00p 165.00p 165.75p 1508413
12/01/2016 166.00p 168.75p 161.50p 166.00p 604513
11/01/2016 166.50p 167.00p 162.00p 165.00p 678166
08/01/2016 163.25p 167.00p 163.25p 165.00p 466540
07/01/2016 170.00p 170.00p 160.75p 162.75p 283785
06/01/2016 173.00p 173.00p 166.00p 167.50p 323562
05/01/2016 173.00p 173.25p 170.00p 171.00p 390580
04/01/2016 173.75p 173.75p 171.50p 172.00p 170291
31/12/2015 172.75p 173.00p 171.00p 172.75p 123705
30/12/2015 175.00p 175.00p 171.60p 172.50p 228063
29/12/2015 173.00p 173.00p 171.63p 172.50p 264657
24/12/2015 172.50p 172.50p 171.47p 172.50p 50983
23/12/2015 169.00p 173.75p 167.75p 172.50p 209128
22/12/2015 169.50p 170.00p 167.50p 168.00p 3497547
21/12/2015 172.00p 172.00p 167.00p 169.50p 147833
18/12/2015 171.50p 171.50p 167.00p 170.00p 1071508
17/12/2015 172.00p 172.00p 167.25p 168.75p 1836865
16/12/2015 168.00p 171.25p 164.75p 170.50p 923798
15/12/2015 165.00p 168.50p 165.00p 166.50p 274564
14/12/2015 170.00p 170.00p 165.00p 166.50p 210795
11/12/2015 167.00p 170.00p 163.50p 167.25p 683737
10/12/2015 166.75p 170.00p 163.50p 168.75p 750465
09/12/2015 170.00p 172.28p 169.50p 171.00p 402991
08/12/2015 170.50p 174.00p 168.00p 172.00p 598643
07/12/2015 169.00p 175.00p 169.00p 174.00p 334022
04/12/2015 172.00p 173.00p 170.00p 172.75p 458754
03/12/2015 172.75p 173.75p 170.00p 172.25p 1276298
02/12/2015 172.50p 174.00p 169.75p 173.00p 3761608
01/12/2015 173.50p 173.50p 164.00p 173.25p 1152067
30/11/2015 171.75p 174.88p 170.00p 173.00p 940009
27/11/2015 171.00p 171.00p 162.25p 168.75p 642808
26/11/2015 171.00p 171.00p 167.50p 167.50p 567162
25/11/2015 170.75p 171.50p 169.25p 169.50p 141013
24/11/2015 169.00p 171.00p 169.00p 170.00p 654144

*Close Price adjusted for both dividends and splits