BCA Marketplace (BCA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/11/2015 169.00p 171.00p 169.00p 171.00p 44089
20/11/2015 173.50p 173.50p 170.00p 170.00p 323130
19/11/2015 169.00p 172.00p 169.00p 170.25p 445661
18/11/2015 169.25p 172.00p 169.00p 170.00p 194917
17/11/2015 170.00p 171.00p 166.00p 170.75p 468131
16/11/2015 168.25p 171.00p 165.25p 167.75p 1638215
13/11/2015 174.00p 174.50p 169.75p 170.75p 295446
12/11/2015 176.00p 176.00p 171.00p 172.75p 182915
11/11/2015 172.00p 174.75p 172.00p 173.75p 538221
10/11/2015 172.00p 175.00p 172.00p 173.25p 481229
09/11/2015 173.00p 175.25p 173.00p 173.25p 343240
06/11/2015 174.00p 176.00p 174.00p 175.00p 162967
05/11/2015 175.00p 176.00p 174.25p 176.00p 210811
04/11/2015 176.00p 176.00p 174.00p 174.50p 232403
03/11/2015 179.00p 179.00p 172.25p 175.25p 1048636
02/11/2015 175.00p 178.75p 175.00p 176.50p 53381
30/10/2015 174.00p 177.00p 173.00p 176.75p 310277
29/10/2015 177.00p 177.00p 175.00p 176.50p 199000
28/10/2015 176.75p 176.75p 175.00p 176.50p 77485
27/10/2015 177.00p 177.00p 175.75p 177.00p 107921
26/10/2015 176.25p 176.75p 175.00p 176.75p 76545
23/10/2015 177.00p 177.00p 175.25p 176.00p 216202
22/10/2015 177.00p 177.00p 175.00p 177.00p 355536
21/10/2015 175.50p 176.75p 175.25p 175.50p 87387
20/10/2015 175.00p 176.50p 175.00p 176.00p 46863
19/10/2015 179.00p 179.00p 176.00p 176.00p 104800
16/10/2015 178.00p 178.94p 177.00p 177.00p 76828
15/10/2015 172.00p 177.25p 172.00p 176.75p 188595
14/10/2015 171.75p 173.00p 171.75p 172.50p 943266
13/10/2015 172.00p 173.75p 172.00p 172.25p 1555662
12/10/2015 171.25p 174.00p 171.25p 172.75p 291616
09/10/2015 168.00p 174.75p 168.00p 174.75p 2365058
08/10/2015 170.00p 170.25p 167.75p 170.00p 108650
07/10/2015 174.00p 174.00p 168.75p 169.50p 674345
06/10/2015 174.00p 174.00p 171.00p 171.50p 562470
05/10/2015 171.00p 173.25p 169.00p 171.25p 194325
02/10/2015 174.00p 174.00p 168.25p 170.25p 495024
01/10/2015 169.50p 173.00p 169.50p 172.75p 97482
30/09/2015 170.00p 172.00p 170.00p 170.75p 109469
29/09/2015 169.50p 172.00p 169.50p 170.75p 112988
28/09/2015 170.75p 172.00p 170.50p 172.00p 893662
25/09/2015 165.00p 172.00p 165.00p 172.00p 4407247
24/09/2015 167.00p 167.25p 162.50p 166.00p 1275905
23/09/2015 173.00p 173.00p 167.50p 168.00p 984329
22/09/2015 175.00p 176.92p 172.00p 172.00p 914760
21/09/2015 174.75p 178.00p 174.00p 175.00p 586507
18/09/2015 176.50p 178.00p 174.00p 178.00p 302585
17/09/2015 176.00p 177.75p 174.25p 176.50p 64281
16/09/2015 179.00p 179.00p 176.00p 177.50p 63779
15/09/2015 176.25p 178.75p 176.25p 176.75p 1529714
14/09/2015 177.25p 179.00p 177.25p 177.50p 108517
11/09/2015 177.00p 180.00p 177.00p 178.25p 212476
10/09/2015 177.75p 179.00p 176.50p 178.75p 1920640
09/09/2015 178.00p 179.00p 177.25p 178.75p 115216
08/09/2015 178.00p 178.00p 173.88p 177.00p 1123749
07/09/2015 173.00p 176.75p 173.00p 175.25p 102298
04/09/2015 173.00p 178.00p 173.00p 177.00p 702803
03/09/2015 175.50p 177.75p 175.50p 175.75p 67681
02/09/2015 173.00p 175.50p 172.84p 174.50p 1646899
01/09/2015 178.00p 179.00p 172.57p 173.75p 358720
28/08/2015 178.00p 180.00p 174.25p 180.00p 510394
27/08/2015 174.25p 177.25p 173.00p 176.25p 1500129
26/08/2015 172.00p 172.00p 169.25p 170.50p 730890
25/08/2015 168.00p 171.25p 168.00p 169.50p 248253
24/08/2015 170.00p 170.75p 165.25p 168.00p 680204
21/08/2015 174.25p 174.75p 172.00p 174.00p 228108
20/08/2015 173.00p 176.75p 173.00p 175.50p 315749
19/08/2015 175.00p 177.00p 175.00p 176.50p 279350
18/08/2015 175.25p 176.15p 175.25p 175.25p 55176
17/08/2015 177.00p 177.00p 175.00p 175.25p 62278
14/08/2015 174.25p 176.75p 174.25p 175.00p 241444
13/08/2015 171.25p 175.50p 171.25p 175.25p 117404
12/08/2015 176.00p 176.00p 171.50p 173.00p 54881
11/08/2015 176.00p 176.50p 172.25p 173.50p 144898
10/08/2015 173.00p 175.50p 173.00p 174.25p 112366
07/08/2015 173.00p 176.00p 173.00p 176.00p 287438
06/08/2015 176.00p 176.35p 175.25p 176.00p 782018
05/08/2015 172.00p 176.00p 172.00p 176.00p 888482
04/08/2015 175.00p 175.00p 171.75p 172.75p 47100
03/08/2015 174.00p 175.00p 171.66p 174.75p 50600
31/07/2015 170.00p 173.34p 170.00p 173.00p 3608173
30/07/2015 170.00p 171.00p 170.00p 170.25p 945115
29/07/2015 170.00p 171.25p 170.00p 170.75p 1423028
28/07/2015 171.00p 171.75p 169.32p 170.75p 140509
27/07/2015 172.00p 174.00p 170.00p 170.75p 1415016
24/07/2015 175.00p 176.25p 173.20p 174.25p 259611
23/07/2015 170.50p 174.00p 166.70p 174.00p 35618116
22/07/2015 172.00p 174.00p 171.75p 172.75p 2349100
21/07/2015 171.00p 174.25p 171.00p 173.50p 2189495
20/07/2015 169.00p 173.75p 169.00p 172.00p 140510
17/07/2015 171.75p 172.00p 169.85p 170.25p 9433233
16/07/2015 168.00p 171.60p 168.00p 169.75p 3934550
15/07/2015 165.00p 169.00p 164.90p 169.00p 6046385
14/07/2015 164.50p 164.50p 161.94p 164.50p 1585112
13/07/2015 165.00p 165.00p 163.25p 163.25p 77896
10/07/2015 164.00p 165.00p 162.00p 163.25p 1685882
09/07/2015 159.00p 165.00p 159.00p 164.00p 3096318
08/07/2015 158.00p 159.00p 156.25p 159.00p 2428324
07/07/2015 158.00p 158.00p 155.25p 156.00p 593508
06/07/2015 155.00p 157.50p 154.00p 157.25p 6501715
03/07/2015 156.00p 156.31p 154.25p 156.00p 10778479
02/07/2015 158.00p 158.00p 154.00p 155.00p 1214650
01/07/2015 158.00p 158.00p 155.00p 156.00p 924597
30/06/2015 156.00p 158.00p 151.82p 158.00p 1832052
29/06/2015 154.00p 155.75p 152.00p 153.00p 455530
26/06/2015 155.00p 157.75p 155.00p 155.25p 73772
25/06/2015 160.00p 160.00p 157.00p 157.25p 92582
24/06/2015 160.00p 160.00p 157.00p 159.25p 86325
23/06/2015 158.00p 160.00p 156.00p 158.00p 1268184
22/06/2015 157.00p 157.00p 155.00p 156.00p 2812806
19/06/2015 158.00p 158.00p 154.00p 154.25p 660720
18/06/2015 157.75p 157.75p 153.50p 155.00p 281916
17/06/2015 157.00p 158.00p 154.75p 155.75p 200558
16/06/2015 160.00p 162.25p 155.00p 157.00p 591039
15/06/2015 161.00p 163.03p 160.00p 160.00p 24865
12/06/2015 162.00p 162.91p 161.50p 161.50p 17875
11/06/2015 163.00p 163.00p 161.50p 162.00p 51892
10/06/2015 160.00p 162.00p 159.80p 160.00p 505522
09/06/2015 161.50p 163.15p 160.00p 160.00p 122315
08/06/2015 163.75p 164.00p 161.00p 163.50p 625501
05/06/2015 163.50p 164.65p 161.50p 162.25p 306461
04/06/2015 162.00p 164.75p 162.00p 163.50p 305525
03/06/2015 166.00p 166.00p 161.50p 162.25p 1994168
02/06/2015 163.75p 165.00p 161.75p 165.00p 2908228
01/06/2015 163.00p 164.00p 161.66p 164.00p 109392
29/05/2015 160.00p 162.00p 158.81p 162.00p 281264
28/05/2015 160.00p 160.00p 158.00p 158.75p 125305
27/05/2015 159.00p 160.75p 158.00p 159.25p 245226
26/05/2015 159.25p 160.00p 158.74p 159.00p 468792
22/05/2015 159.50p 161.70p 158.25p 159.00p 215215
21/05/2015 161.25p 161.30p 157.25p 160.00p 685213
20/05/2015 159.50p 161.53p 159.50p 160.13p 108046
19/05/2015 160.25p 161.75p 158.50p 158.75p 94459
18/05/2015 161.00p 162.00p 160.00p 160.50p 167414
15/05/2015 165.00p 165.00p 161.75p 163.00p 542209
14/05/2015 158.75p 163.74p 158.75p 163.00p 703631
13/05/2015 158.75p 159.50p 157.00p 157.00p 1658774
12/05/2015 159.75p 160.70p 158.00p 158.50p 216778
11/05/2015 160.25p 162.00p 158.50p 158.50p 597743
08/05/2015 162.00p 162.00p 160.80p 161.00p 203478
07/05/2015 158.00p 162.00p 157.00p 162.00p 1267687
06/05/2015 160.00p 162.00p 158.50p 158.50p 280581
05/05/2015 159.75p 162.00p 158.00p 158.88p 2591143
01/05/2015 158.00p 160.00p 154.23p 160.00p 4652623
30/04/2015 150.00p 158.00p 150.00p 155.75p 10375314
29/04/2015 151.25p 152.75p 150.00p 150.00p 247493
28/04/2015 152.00p 152.25p 150.05p 151.37p 325059
27/04/2015 152.25p 152.29p 149.63p 151.50p 354000
24/04/2015 153.00p 153.55p 150.00p 151.13p 609238
23/04/2015 154.00p 154.00p 150.25p 151.50p 190086
22/04/2015 154.00p 154.00p 152.11p 154.00p 193476
21/04/2015 155.00p 155.00p 152.00p 153.00p 279975
20/04/2015 155.00p 155.00p 154.00p 154.00p 35440
17/04/2015 157.00p 157.00p 153.00p 154.25p 416020
16/04/2015 157.00p 157.00p 154.42p 156.00p 622188
15/04/2015 151.50p 156.00p 151.36p 156.00p 7828113
14/04/2015 151.00p 151.64p 150.00p 151.25p 392571
13/04/2015 153.00p 154.00p 151.75p 152.13p 278131
10/04/2015 153.25p 154.90p 153.00p 153.00p 968737
09/04/2015 154.50p 156.00p 152.87p 153.75p 2973466
08/04/2015 157.00p 157.02p 152.00p 152.00p 669566
07/04/2015 157.00p 157.50p 156.00p 157.00p 1005659
02/04/2015 162.00p 162.00p 156.00p 157.00p 3882826
01/04/2015 160.00p 160.75p 159.00p 160.00p 41012
31/03/2015 160.00p 160.32p 159.00p 160.00p 43446
30/03/2015 159.50p 161.24p 159.50p 160.00p 14113
27/03/2015 154.50p 162.00p 154.50p 159.00p 279443
26/03/2015 126.00p 126.50p 126.50p 126.00p 0
25/03/2015 126.00p 126.50p 126.50p 126.00p 0
24/03/2015 126.00p 126.50p 126.50p 126.00p 0
23/03/2015 126.00p 126.50p 126.50p 126.00p 0
20/03/2015 126.00p 126.50p 126.50p 126.00p 0
19/03/2015 126.00p 126.50p 126.50p 126.00p 0
18/03/2015 126.00p 126.50p 126.50p 126.00p 0
17/03/2015 126.00p 126.50p 126.00p 126.00p 0
16/03/2015 126.00p 126.50p 126.00p 126.00p 0
13/03/2015 126.00p 126.00p 126.00p 126.00p 0
12/03/2015 126.00p 126.00p 126.00p 126.00p 0
11/03/2015 126.00p 126.00p 126.00p 126.00p 0
10/03/2015 126.00p 126.00p 126.00p 126.00p 0
09/03/2015 126.00p 126.00p 126.00p 126.00p 0
06/03/2015 126.00p 126.00p 126.00p 126.00p 0
05/03/2015 126.00p 126.00p 126.00p 126.00p 0
04/03/2015 126.00p 126.00p 126.00p 126.00p 0
03/03/2015 126.00p 126.00p 126.00p 126.00p 0
02/03/2015 126.00p 126.00p 126.00p 126.00p 0
27/02/2015 126.00p 126.00p 126.00p 126.00p 0
26/02/2015 126.00p 126.00p 126.00p 126.00p 0
25/02/2015 126.00p 126.00p 126.00p 126.00p 0
24/02/2015 126.00p 126.00p 126.00p 126.00p 0
23/02/2015 126.00p 126.00p 126.00p 126.00p 0
20/02/2015 126.00p 126.00p 126.00p 126.00p 0
19/02/2015 126.00p 126.00p 126.00p 126.00p 0
18/02/2015 126.00p 126.00p 126.00p 126.00p 0
17/02/2015 126.00p 126.00p 125.70p 126.00p 40
16/02/2015 126.00p 126.00p 126.00p 126.00p 0
13/02/2015 126.00p 126.00p 125.80p 126.00p 9500
12/02/2015 126.00p 126.00p 126.00p 126.00p 0
11/02/2015 126.00p 126.00p 126.00p 126.00p 0
10/02/2015 126.00p 126.00p 126.00p 126.00p 10000

*Close Price adjusted for both dividends and splits