Better Capital Pcc Ltd (2009) (BCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Better Capital Pcc Ltd (2009)

Date Open High Low Close* Volume
06/07/2012 149.50p 149.50p 149.50p 149.50p 0
05/07/2012 149.50p 149.50p 149.50p 149.50p 8350
04/07/2012 149.50p 149.96p 148.70p 149.50p 1619
03/07/2012 149.50p 149.96p 148.50p 149.50p 4609
02/07/2012 149.50p 149.50p 148.50p 149.50p 13407
29/06/2012 149.50p 149.50p 148.50p 149.50p 283225
28/06/2012 149.50p 150.00p 149.50p 149.50p 30000
27/06/2012 149.50p 149.50p 148.50p 149.50p 0
26/06/2012 149.50p 149.50p 148.50p 149.50p 9454
25/06/2012 149.50p 149.50p 148.50p 149.50p 7500
22/06/2012 149.50p 149.50p 148.50p 149.50p 10010
21/06/2012 149.50p 150.00p 148.50p 149.50p 16773
20/06/2012 149.50p 149.50p 148.50p 149.50p 4410929
19/06/2012 149.50p 149.50p 148.50p 149.50p 1264
18/06/2012 149.50p 150.50p 148.50p 149.50p 48756
15/06/2012 150.50p 150.50p 148.50p 149.50p 98150
14/06/2012 151.00p 151.39p 149.50p 150.50p 21587
13/06/2012 151.00p 152.00p 150.25p 151.00p 58620
12/06/2012 151.00p 151.00p 150.20p 151.00p 33700
11/06/2012 151.00p 151.46p 150.20p 151.00p 27308
08/06/2012 151.00p 151.75p 151.00p 151.00p 30426
07/06/2012 151.00p 151.00p 149.00p 151.00p 1024550
06/06/2012 151.00p 151.00p 150.20p 151.00p 650678
01/06/2012 151.00p 151.50p 150.20p 151.00p 4416363
31/05/2012 151.00p 151.00p 150.20p 151.00p 31301
30/05/2012 151.00p 151.60p 150.21p 151.00p 3425
29/05/2012 151.00p 151.00p 150.20p 151.00p 2334
28/05/2012 151.00p 152.00p 151.00p 151.00p 4545
25/05/2012 151.00p 152.00p 150.20p 152.00p 31673
24/05/2012 151.00p 151.00p 150.50p 151.00p 228805
23/05/2012 151.00p 151.00p 150.00p 151.00p 35056
22/05/2012 151.00p 151.00p 150.42p 151.00p 19632
21/05/2012 151.00p 151.89p 150.20p 151.00p 4775
18/05/2012 151.00p 151.00p 150.20p 151.00p 5570
17/05/2012 151.00p 154.00p 151.00p 151.00p 0
16/05/2012 151.50p 151.50p 150.00p 151.00p 116076
15/05/2012 151.50p 152.50p 151.50p 151.50p 400
14/05/2012 151.00p 151.50p 151.00p 151.50p 2650
11/05/2012 151.00p 152.00p 151.00p 151.00p 10500
10/05/2012 151.00p 152.00p 150.55p 151.00p 147353
09/05/2012 151.00p 151.00p 150.10p 151.00p 0
08/05/2012 151.00p 151.00p 150.10p 151.00p 5136
04/05/2012 151.00p 152.00p 150.15p 151.00p 0
03/05/2012 151.00p 152.00p 150.15p 151.00p 7497
02/05/2012 151.00p 151.50p 149.75p 151.00p 2809027
01/05/2012 151.00p 152.00p 149.71p 151.00p 15779
30/04/2012 151.00p 152.39p 149.50p 151.00p 5718
27/04/2012 150.75p 152.00p 150.75p 151.00p 904
26/04/2012 150.75p 151.89p 149.92p 150.75p 11963
25/04/2012 150.75p 150.75p 149.50p 150.75p 1160112
24/04/2012 150.75p 151.50p 150.75p 150.75p 2727
23/04/2012 150.75p 151.89p 150.75p 150.75p 14362
20/04/2012 150.25p 151.89p 150.00p 150.75p 107114
19/04/2012 149.50p 151.50p 149.50p 150.25p 22276
18/04/2012 149.50p 150.82p 149.20p 149.50p 2263958
17/04/2012 149.00p 150.69p 148.25p 149.50p 111102
16/04/2012 149.00p 150.19p 149.00p 149.00p 6660
13/04/2012 148.50p 150.19p 148.50p 149.00p 5750
12/04/2012 147.00p 149.69p 147.00p 148.50p 120517
11/04/2012 145.50p 147.50p 144.30p 147.00p 77831
10/04/2012 144.75p 145.82p 143.50p 145.50p 1040385
05/04/2012 142.50p 145.00p 142.50p 144.75p 69757
04/04/2012 137.75p 142.50p 137.75p 141.75p 17348
03/04/2012 135.50p 140.00p 134.50p 140.00p 123802
02/04/2012 134.75p 136.50p 134.75p 135.50p 90036
30/03/2012 133.75p 134.00p 133.16p 134.00p 19518
29/03/2012 132.25p 134.50p 132.00p 133.75p 41237
28/03/2012 132.25p 132.25p 131.11p 132.25p 75893
27/03/2012 132.00p 133.75p 131.88p 132.25p 4362
26/03/2012 131.75p 133.00p 131.75p 132.00p 455351
23/03/2012 131.25p 132.00p 131.25p 131.75p 6438
22/03/2012 130.50p 132.00p 130.50p 131.25p 4000
21/03/2012 130.00p 134.00p 130.00p 130.00p 7000
20/03/2012 130.00p 133.00p 129.00p 133.00p 32699
19/03/2012 130.00p 130.89p 129.11p 130.00p 9898
16/03/2012 130.00p 131.00p 129.70p 130.00p 0
15/03/2012 130.00p 131.00p 129.70p 130.00p 77431
14/03/2012 130.00p 130.89p 129.70p 130.00p 4979
13/03/2012 130.00p 130.89p 130.00p 130.00p 6536
12/03/2012 130.00p 130.89p 129.11p 130.00p 11849
09/03/2012 130.00p 130.89p 130.00p 130.00p 0
08/03/2012 130.00p 130.89p 130.00p 130.00p 27
07/03/2012 130.00p 130.89p 129.70p 130.00p 17368
06/03/2012 130.00p 130.98p 129.70p 130.00p 18428
05/03/2012 130.00p 130.00p 129.00p 130.00p 24400
02/03/2012 130.00p 131.00p 130.00p 130.00p 0
01/03/2012 130.00p 131.00p 130.00p 130.00p 0
29/02/2012 130.00p 131.00p 130.00p 130.00p 229
28/02/2012 130.00p 130.75p 129.71p 130.00p 10581
27/02/2012 130.00p 130.00p 129.70p 130.00p 11935
24/02/2012 129.75p 131.00p 129.38p 130.00p 21783
23/02/2012 129.75p 129.75p 129.38p 129.75p 12127
22/02/2012 129.75p 131.00p 129.38p 129.75p 51900
21/02/2012 129.00p 130.00p 128.75p 129.75p 50105
20/02/2012 127.50p 129.00p 126.92p 128.00p 25266
17/02/2012 126.50p 128.00p 126.50p 127.00p 12300
16/02/2012 126.50p 127.48p 126.00p 126.50p 74210
15/02/2012 126.00p 127.48p 126.00p 126.50p 503838
14/02/2012 125.00p 126.00p 124.75p 125.50p 300903
13/02/2012 124.50p 125.98p 124.50p 125.00p 6789
10/02/2012 124.50p 124.50p 124.10p 124.50p 9000
09/02/2012 122.50p 124.50p 122.50p 124.50p 50500
08/02/2012 122.50p 122.98p 122.31p 122.50p 0
07/02/2012 122.50p 122.98p 122.31p 122.50p 9343
06/02/2012 122.50p 122.50p 122.00p 122.50p 0
03/02/2012 122.00p 122.50p 122.00p 122.50p 4456
02/02/2012 122.00p 122.00p 121.00p 122.00p 38255
01/02/2012 122.00p 122.00p 122.00p 122.00p 8400
31/01/2012 122.00p 122.50p 121.31p 122.00p 11937
30/01/2012 122.00p 122.00p 121.00p 122.00p 155753
27/01/2012 122.00p 122.00p 121.51p 122.00p 20000
26/01/2012 122.00p 122.98p 122.00p 122.00p 3240
25/01/2012 122.00p 122.98p 122.00p 122.00p 8121
24/01/2012 122.00p 122.00p 121.00p 122.00p 0
23/01/2012 122.00p 122.00p 121.00p 122.00p 4000
20/01/2012 122.00p 122.00p 121.20p 122.00p 0
19/01/2012 122.00p 122.00p 121.21p 122.00p 329273
18/01/2012 122.00p 122.98p 122.00p 122.00p 813
17/01/2012 122.00p 122.98p 121.20p 122.00p 3961
16/01/2012 122.00p 122.00p 121.61p 122.00p 5452
13/01/2012 122.25p 123.00p 121.61p 122.00p 44185
12/01/2012 122.25p 123.48p 122.25p 122.25p 3306
11/01/2012 122.25p 123.48p 122.25p 122.25p 171
10/01/2012 122.25p 122.25p 121.61p 122.25p 21000
09/01/2012 122.25p 122.25p 122.00p 122.25p 0
06/01/2012 122.25p 122.25p 122.00p 122.25p 0
05/01/2012 122.25p 122.25p 122.00p 122.25p 13338
04/01/2012 122.25p 122.25p 121.17p 122.25p 72329
03/01/2012 121.75p 123.50p 121.15p 122.00p 943618
30/12/2011 121.75p 121.75p 121.10p 121.75p 16000
29/12/2011 121.75p 121.75p 121.10p 121.75p 20000
28/12/2011 121.75p 121.75p 121.00p 121.75p 243030
23/12/2011 121.75p 122.48p 121.00p 121.75p 51632
22/12/2011 121.75p 122.48p 121.00p 121.00p 32993
21/12/2011 121.75p 121.75p 121.10p 121.75p 81360
20/12/2011 121.75p 122.50p 121.21p 121.75p 0
19/12/2011 118.12p 118.85p 117.60p 118.12p 23738
16/12/2011 117.88p 118.37p 117.60p 118.12p 46800
15/12/2011 117.88p 118.37p 117.71p 117.88p 526352
14/12/2011 117.88p 118.37p 117.49p 117.88p 38240
13/12/2011 116.91p 118.26p 116.91p 117.88p 2346048
12/12/2011 116.91p 117.40p 116.52p 117.40p 19583
09/12/2011 116.91p 116.91p 116.63p 116.91p 4811
08/12/2011 116.91p 116.91p 116.63p 116.91p 0
07/12/2011 116.67p 116.91p 116.63p 116.91p 5105
06/12/2011 115.46p 116.67p 115.46p 116.67p 633969
05/12/2011 115.46p 116.43p 115.46p 115.46p 113771
02/12/2011 114.24p 115.46p 114.24p 115.46p 1034811
01/12/2011 113.03p 114.49p 113.03p 113.76p 317971
30/11/2011 113.03p 113.52p 113.03p 113.03p 1819
29/11/2011 112.06p 113.03p 111.58p 113.03p 3415196
28/11/2011 111.33p 112.06p 110.61p 111.58p 53489
25/11/2011 111.09p 111.33p 110.82p 111.33p 10307
24/11/2011 110.85p 111.09p 110.78p 111.09p 2061
23/11/2011 110.61p 111.58p 110.13p 111.58p 35329
22/11/2011 110.61p 111.57p 110.13p 110.61p 11615
21/11/2011 110.61p 111.57p 110.61p 110.61p 705
18/11/2011 110.61p 111.09p 110.61p 110.61p 0
17/11/2011 110.61p 111.09p 110.61p 110.61p 224
16/11/2011 110.61p 111.09p 109.88p 110.61p 0
15/11/2011 110.36p 111.09p 109.88p 110.61p 11549
14/11/2011 109.64p 110.36p 108.86p 110.36p 5153
11/11/2011 109.15p 110.41p 108.67p 109.64p 15512
10/11/2011 108.67p 109.49p 108.47p 109.15p 111240
09/11/2011 108.42p 108.67p 108.27p 108.67p 237584
08/11/2011 108.42p 108.42p 108.42p 108.42p 4973
07/11/2011 108.42p 108.42p 108.18p 108.42p 32157
04/11/2011 108.18p 108.62p 108.18p 108.42p 153692
03/11/2011 108.18p 108.42p 107.87p 108.18p 28091
02/11/2011 108.18p 108.42p 107.70p 108.18p 554547
01/11/2011 108.18p 108.18p 107.70p 108.18p 13914
31/10/2011 108.18p 108.18p 107.70p 108.18p 21149
28/10/2011 108.18p 108.25p 107.21p 108.18p 543288
27/10/2011 108.18p 108.18p 107.70p 108.18p 36074
26/10/2011 108.18p 108.25p 107.70p 108.18p 55690
25/10/2011 108.42p 108.42p 108.18p 108.42p 110987
24/10/2011 108.42p 108.42p 108.18p 108.42p 10307
21/10/2011 108.42p 108.54p 108.18p 108.42p 9236
20/10/2011 108.42p 108.42p 108.18p 108.42p 0
19/10/2011 108.42p 108.42p 108.18p 108.42p 10307
18/10/2011 108.42p 108.42p 108.18p 108.42p 0
17/10/2011 108.42p 108.42p 108.18p 108.42p 1031
14/10/2011 108.42p 108.42p 108.27p 108.42p 2061
13/10/2011 108.42p 108.67p 108.18p 108.42p 0
12/10/2011 108.42p 108.67p 108.18p 108.42p 0
11/10/2011 108.67p 108.67p 108.18p 108.67p 29391
10/10/2011 108.67p 108.73p 108.67p 108.67p 919
07/10/2011 108.67p 108.73p 108.67p 108.67p 8246
06/10/2011 108.42p 108.67p 108.18p 108.67p 39410
05/10/2011 108.42p 108.50p 108.18p 108.42p 19827
04/10/2011 108.42p 108.42p 108.18p 108.42p 9255
03/10/2011 108.91p 108.91p 106.72p 108.42p 25717
30/09/2011 108.91p 108.91p 108.67p 108.91p 4503
29/09/2011 110.36p 110.36p 109.15p 109.64p 24565
28/09/2011 110.36p 110.36p 109.64p 110.36p 1923
27/09/2011 110.36p 110.36p 110.12p 110.36p 154603
26/09/2011 110.85p 110.85p 110.12p 110.36p 10695
23/09/2011 111.09p 111.09p 110.12p 111.09p 11138
22/09/2011 111.58p 111.58p 110.61p 111.09p 26056
21/09/2011 112.30p 112.30p 111.58p 111.82p 5153

*Close Price adjusted for both dividends and splits