BCA Marketplace (BCA) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/02/2015 126.00p 126.00p 126.00p 126.00p 0
06/02/2015 126.00p 126.00p 125.40p 126.00p 2392
05/02/2015 126.00p 126.00p 126.00p 126.00p 0
04/02/2015 126.00p 126.00p 126.00p 126.00p 0
03/02/2015 126.00p 126.00p 126.00p 126.00p 0
02/02/2015 127.50p 127.50p 125.00p 126.00p 14500
30/01/2015 127.50p 127.50p 127.50p 127.50p 0
29/01/2015 127.50p 127.50p 127.50p 127.50p 0
28/01/2015 127.50p 127.50p 127.50p 127.50p 0
27/01/2015 127.50p 127.50p 127.50p 127.50p 0
26/01/2015 127.50p 127.50p 127.50p 127.50p 0
23/01/2015 127.50p 127.50p 125.00p 127.50p 250
22/01/2015 127.50p 127.50p 127.50p 127.50p 0
21/01/2015 127.50p 127.50p 127.50p 127.50p 0
20/01/2015 127.50p 127.50p 127.50p 127.50p 0
19/01/2015 127.50p 127.50p 127.50p 127.50p 0
16/01/2015 127.50p 127.50p 127.50p 127.50p 0
15/01/2015 127.50p 127.50p 127.50p 127.50p 0
14/01/2015 127.50p 127.50p 125.00p 127.50p 4000
13/01/2015 127.50p 127.50p 127.50p 127.50p 0
12/01/2015 127.50p 127.50p 127.50p 127.50p 0
09/01/2015 127.50p 127.50p 127.50p 127.50p 0
08/01/2015 126.50p 127.50p 126.25p 127.50p 2500
07/01/2015 126.50p 126.50p 126.50p 126.50p 0
06/01/2015 126.50p 126.50p 126.50p 126.50p 0
05/01/2015 126.50p 126.50p 126.50p 126.50p 0
02/01/2015 126.50p 126.50p 126.50p 126.50p 0
31/12/2014 126.50p 126.50p 126.50p 126.50p 0
30/12/2014 126.50p 126.50p 126.50p 126.50p 0
29/12/2014 126.50p 126.50p 126.50p 126.50p 0
24/12/2014 126.50p 126.50p 126.50p 126.50p 0
23/12/2014 126.50p 126.50p 126.50p 126.50p 0
22/12/2014 126.50p 126.50p 126.50p 126.50p 0
19/12/2014 126.50p 126.50p 126.50p 126.50p 0
18/12/2014 126.50p 126.50p 126.25p 126.50p 250
17/12/2014 128.00p 128.00p 125.30p 126.50p 3299
16/12/2014 128.00p 128.00p 128.00p 128.00p 0
15/12/2014 128.00p 128.00p 128.00p 128.00p 0
12/12/2014 128.00p 128.00p 126.50p 128.00p 0
11/12/2014 128.00p 128.00p 128.00p 128.00p 0
10/12/2014 128.00p 128.00p 128.00p 128.00p 0
09/12/2014 128.00p 128.00p 128.00p 128.00p 0
08/12/2014 128.00p 128.00p 128.00p 128.00p 381
05/12/2014 128.00p 128.00p 128.00p 128.00p 3299
04/12/2014 128.00p 128.00p 127.80p 128.00p 489
03/12/2014 128.00p 128.00p 128.00p 128.00p 3211
02/12/2014 128.00p 128.00p 128.00p 128.00p 0
01/12/2014 128.00p 128.00p 128.00p 128.00p 0
28/11/2014 128.00p 128.00p 128.00p 128.00p 0
27/11/2014 128.00p 128.00p 128.00p 128.00p 0
26/11/2014 128.00p 128.00p 128.00p 128.00p 0
25/11/2014 128.00p 128.00p 128.00p 128.00p 0
24/11/2014 128.00p 128.00p 128.00p 128.00p 0
21/11/2014 128.00p 128.00p 128.00p 128.00p 0
20/11/2014 128.00p 128.00p 128.00p 128.00p 0
19/11/2014 128.00p 128.00p 128.00p 128.00p 0
18/11/2014 128.00p 128.00p 128.00p 128.00p 0
17/11/2014 128.00p 128.00p 128.00p 128.00p 0
14/11/2014 128.00p 128.00p 128.00p 128.00p 0
13/11/2014 128.00p 128.00p 128.00p 128.00p 0
12/11/2014 129.00p 129.00p 127.00p 128.00p 10000
11/11/2014 129.00p 129.00p 128.20p 129.00p 4634
10/11/2014 125.50p 130.00p 120.00p 129.00p 278334

*Close Price adjusted for both dividends and splits