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
21/06/2016 91.75p 91.75p 91.00p 91.75p 55564
20/06/2016 91.37p 92.31p 91.00p 91.75p 35286
17/06/2016 91.37p 92.00p 91.37p 91.37p 11666
16/06/2016 90.75p 92.00p 90.50p 91.37p 32524
15/06/2016 90.75p 90.75p 90.50p 90.75p 2036
14/06/2016 90.50p 91.00p 90.50p 90.63p 140360
13/06/2016 89.25p 90.89p 89.25p 90.50p 33061
10/06/2016 89.00p 90.00p 88.42p 89.25p 15804
09/06/2016 89.00p 89.00p 88.64p 89.00p 2000
08/06/2016 88.75p 89.00p 88.50p 89.00p 30860
07/06/2016 87.75p 88.50p 87.75p 88.50p 136330
06/06/2016 87.75p 87.75p 87.75p 87.75p 0
03/06/2016 87.00p 88.50p 87.00p 87.75p 47677
02/06/2016 86.25p 87.50p 86.25p 86.25p 413500
01/06/2016 86.25p 86.25p 86.25p 86.25p 0
31/05/2016 86.25p 86.25p 86.25p 86.25p 0
27/05/2016 86.25p 86.25p 85.00p 86.25p 65443
26/05/2016 86.25p 86.25p 86.25p 86.25p 18
25/05/2016 86.25p 87.00p 85.50p 86.25p 16295
24/05/2016 85.75p 86.50p 85.75p 86.00p 27988
23/05/2016 85.75p 85.75p 85.15p 85.75p 10097
20/05/2016 84.50p 86.48p 84.25p 85.75p 1057725
19/05/2016 84.00p 85.00p 83.20p 84.50p 2034033
18/05/2016 83.75p 84.38p 83.75p 83.75p 4000
17/05/2016 83.00p 83.75p 83.00p 83.75p 30600
16/05/2016 83.00p 83.00p 83.00p 83.00p 0
13/05/2016 83.00p 83.85p 83.00p 83.00p 4698
12/05/2016 82.75p 83.00p 82.00p 83.00p 66137
11/05/2016 82.75p 82.75p 82.38p 82.75p 6057
10/05/2016 82.25p 82.75p 81.75p 82.75p 59718
09/05/2016 82.25p 83.00p 82.00p 82.25p 39176
06/05/2016 82.25p 82.25p 82.00p 82.25p 73500
05/05/2016 82.25p 83.25p 82.00p 82.25p 68255
04/05/2016 82.25p 82.25p 82.00p 82.25p 150400
03/05/2016 82.25p 82.25p 81.50p 82.25p 101880
29/04/2016 82.25p 82.25p 82.25p 82.25p 0
28/04/2016 82.25p 82.25p 81.00p 82.25p 36060
27/04/2016 82.25p 82.25p 82.25p 82.25p 0
26/04/2016 82.25p 82.85p 81.50p 82.25p 42589
25/04/2016 82.25p 82.25p 82.00p 82.25p 5293
22/04/2016 82.25p 82.25p 81.40p 82.25p 7900
21/04/2016 82.25p 82.25p 82.25p 82.25p 0
20/04/2016 82.25p 83.07p 81.00p 82.25p 47788
19/04/2016 82.25p 82.25p 81.00p 82.25p 77710
18/04/2016 82.13p 83.08p 82.00p 82.25p 40258
15/04/2016 82.13p 82.88p 81.36p 82.13p 22535
14/04/2016 82.13p 82.13p 82.00p 82.13p 1970795
13/04/2016 81.75p 82.88p 81.50p 82.13p 2165223
12/04/2016 81.75p 82.57p 80.90p 81.75p 9340
11/04/2016 81.75p 82.58p 80.90p 81.75p 15729
08/04/2016 81.75p 82.58p 80.75p 81.75p 74639
07/04/2016 81.50p 81.75p 80.50p 81.75p 342235
06/04/2016 81.50p 82.10p 80.00p 81.25p 29392
05/04/2016 81.50p 82.70p 80.00p 81.50p 139168
04/04/2016 81.50p 82.67p 81.50p 81.50p 8412
01/04/2016 81.50p 81.50p 81.00p 81.50p 60000
31/03/2016 80.75p 81.75p 80.00p 81.00p 198750
30/03/2016 80.00p 81.50p 79.07p 80.25p 62374
29/03/2016 80.00p 81.00p 79.07p 80.00p 88966
24/03/2016 80.00p 80.00p 79.00p 80.00p 13040
23/03/2016 79.75p 80.58p 78.50p 80.00p 66819
22/03/2016 80.00p 80.58p 78.50p 79.75p 162492
21/03/2016 80.00p 81.00p 78.50p 80.00p 48101
18/03/2016 80.00p 80.00p 78.50p 80.00p 168850
17/03/2016 80.00p 80.00p 78.25p 80.00p 174817
16/03/2016 80.00p 81.00p 80.00p 80.00p 12315
15/03/2016 80.00p 80.00p 80.00p 80.00p 0
14/03/2016 80.00p 80.00p 78.83p 80.00p 9750
11/03/2016 80.00p 80.00p 80.00p 80.00p 0
10/03/2016 80.00p 80.00p 80.00p 80.00p 0
09/03/2016 80.00p 80.00p 78.83p 80.00p 12488
08/03/2016 80.00p 81.00p 78.83p 80.00p 2802
07/03/2016 80.00p 81.50p 78.80p 80.00p 123760
04/03/2016 80.00p 80.00p 80.00p 80.00p 0
03/03/2016 79.25p 80.00p 78.50p 80.00p 167386
02/03/2016 79.25p 79.25p 78.50p 79.00p 33154
01/03/2016 80.00p 80.00p 78.65p 79.25p 11430
29/02/2016 80.00p 80.00p 80.00p 80.00p 0
26/02/2016 80.00p 81.00p 78.83p 80.00p 76694
25/02/2016 80.00p 81.00p 78.60p 80.00p 23378
24/02/2016 80.00p 81.00p 78.83p 80.00p 10368457
23/02/2016 79.75p 80.00p 79.75p 80.00p 3649
22/02/2016 79.75p 79.75p 79.75p 79.75p 0
19/02/2016 79.75p 81.50p 79.75p 79.75p 18847
18/02/2016 79.75p 79.75p 79.75p 79.75p 0
17/02/2016 79.75p 79.75p 78.00p 79.75p 23796
16/02/2016 79.75p 81.50p 79.75p 79.75p 52118
15/02/2016 79.75p 81.12p 79.75p 79.75p 22413
12/02/2016 79.75p 79.75p 78.50p 79.75p 11904
11/02/2016 79.75p 79.75p 79.22p 79.75p 10101
10/02/2016 79.50p 82.00p 78.66p 79.75p 34784
09/02/2016 79.25p 81.50p 78.50p 79.50p 36095
08/02/2016 79.50p 81.00p 79.50p 79.50p 2022
05/02/2016 79.00p 79.00p 79.00p 79.00p 0
04/02/2016 78.75p 79.00p 77.00p 79.00p 79520
03/02/2016 78.13p 80.54p 77.60p 78.75p 38788
02/02/2016 77.13p 78.00p 76.86p 77.88p 59082
01/02/2016 77.00p 77.13p 76.50p 77.13p 561300
29/01/2016 77.00p 77.00p 77.00p 77.00p 4390145
28/01/2016 76.50p 77.71p 75.33p 77.00p 130972
27/01/2016 76.50p 77.50p 76.50p 76.50p 83462
26/01/2016 76.50p 76.50p 76.50p 76.50p 21100
25/01/2016 76.50p 76.50p 75.00p 76.50p 32666
22/01/2016 78.00p 78.00p 75.00p 76.50p 35781
21/01/2016 78.00p 78.00p 78.00p 78.00p 15400
20/01/2016 93.25p 93.25p 92.50p 93.25p 153454
19/01/2016 92.75p 93.25p 92.50p 93.25p 176589
18/01/2016 92.75p 93.00p 92.00p 92.75p 54100
15/01/2016 92.75p 92.75p 92.75p 92.75p 5450
14/01/2016 92.75p 92.75p 92.75p 92.75p 0
13/01/2016 92.75p 92.75p 92.00p 92.75p 18000
12/01/2016 92.75p 93.50p 92.75p 92.75p 12740
11/01/2016 92.75p 92.75p 92.00p 92.75p 3400
08/01/2016 92.75p 92.75p 92.75p 92.75p 8000
07/01/2016 92.75p 92.75p 92.00p 92.75p 38360
06/01/2016 92.87p 92.87p 92.39p 92.87p 3463
05/01/2016 92.87p 92.87p 92.87p 92.87p 45210
04/01/2016 92.87p 92.87p 92.87p 92.87p 0
31/12/2015 92.87p 92.87p 92.39p 92.87p 2264
30/12/2015 92.62p 93.00p 92.33p 92.87p 231916
29/12/2015 92.50p 93.50p 92.11p 92.87p 42395
24/12/2015 92.50p 92.50p 92.49p 92.50p 20000
23/12/2015 92.50p 92.50p 92.00p 92.50p 27190
22/12/2015 92.50p 92.60p 92.05p 92.50p 6369
21/12/2015 92.50p 92.50p 91.00p 92.50p 108858
18/12/2015 92.50p 92.50p 92.50p 92.50p 0
17/12/2015 92.50p 92.50p 92.50p 92.50p 0
16/12/2015 92.50p 92.50p 92.50p 92.50p 42190
15/12/2015 92.50p 92.50p 92.00p 92.50p 75000
14/12/2015 92.50p 92.85p 92.00p 92.50p 174355
11/12/2015 92.75p 92.75p 92.00p 92.50p 14000
10/12/2015 92.75p 92.75p 92.00p 92.75p 28160
09/12/2015 92.75p 92.75p 92.75p 92.75p 41650
08/12/2015 92.75p 92.75p 92.75p 92.75p 123200
07/12/2015 93.75p 93.75p 92.00p 92.75p 258970
04/12/2015 94.25p 94.25p 93.00p 93.75p 496309
03/12/2015 94.25p 94.25p 93.50p 94.25p 15629
02/12/2015 93.75p 94.50p 93.00p 94.25p 725889
01/12/2015 93.75p 93.75p 93.75p 93.75p 0
30/11/2015 93.75p 93.75p 93.00p 93.75p 490469
27/11/2015 94.00p 94.00p 93.00p 93.75p 65212
26/11/2015 94.00p 94.00p 94.00p 94.00p 4600
25/11/2015 94.00p 94.00p 93.85p 94.00p 1133000
24/11/2015 94.63p 94.63p 94.00p 94.00p 20678
23/11/2015 94.63p 94.63p 94.00p 94.63p 6649
20/11/2015 94.63p 94.63p 94.63p 94.63p 0
19/11/2015 94.63p 94.63p 94.63p 94.63p 0
18/11/2015 94.63p 94.63p 94.13p 94.63p 5500
17/11/2015 95.25p 95.25p 94.00p 94.63p 5724
16/11/2015 95.25p 95.25p 95.25p 95.25p 0
13/11/2015 96.25p 96.25p 94.50p 95.25p 22687
12/11/2015 96.25p 96.25p 94.50p 96.25p 4011700
11/11/2015 96.25p 96.25p 94.50p 96.25p 1968936
10/11/2015 96.25p 96.25p 94.67p 96.25p 283112
09/11/2015 96.63p 96.63p 95.50p 96.25p 106235
06/11/2015 96.75p 96.75p 95.75p 96.75p 14293
05/11/2015 96.75p 96.75p 96.50p 96.75p 1600
04/11/2015 96.75p 96.75p 95.50p 96.75p 81374
03/11/2015 96.75p 96.75p 96.00p 96.75p 2737119
02/11/2015 97.00p 97.00p 96.00p 96.75p 2025000
30/10/2015 96.75p 96.75p 96.30p 96.75p 28662
29/10/2015 96.75p 96.75p 96.75p 96.75p 4600
28/10/2015 96.75p 96.75p 96.30p 96.75p 5179
27/10/2015 96.25p 96.75p 95.50p 96.75p 48538
26/10/2015 96.25p 96.75p 95.65p 96.25p 52035
23/10/2015 96.25p 96.25p 95.98p 96.25p 1869854
22/10/2015 96.75p 96.75p 95.50p 96.25p 3735
21/10/2015 96.75p 96.75p 95.75p 96.75p 6000
20/10/2015 96.75p 96.75p 95.53p 96.75p 70730
19/10/2015 96.75p 96.75p 95.50p 96.75p 31175
16/10/2015 97.00p 97.00p 96.30p 96.75p 17508
15/10/2015 97.00p 97.00p 97.00p 97.00p 0
14/10/2015 97.00p 97.00p 97.00p 97.00p 0
13/10/2015 96.75p 97.00p 96.75p 97.00p 14500
12/10/2015 96.75p 96.75p 95.53p 96.75p 38112
09/10/2015 97.00p 97.00p 95.53p 96.75p 26400
08/10/2015 97.00p 97.00p 96.50p 97.00p 28628
07/10/2015 97.00p 97.00p 95.50p 97.00p 24603
06/10/2015 97.00p 97.00p 95.53p 97.00p 84
05/10/2015 97.00p 97.00p 95.50p 97.00p 6548
02/10/2015 97.00p 97.00p 97.00p 97.00p 0
01/10/2015 97.00p 97.00p 95.50p 97.00p 105928
30/09/2015 97.00p 97.00p 97.00p 97.00p 0
29/09/2015 99.50p 99.50p 95.50p 97.00p 174941
28/09/2015 100.00p 100.00p 99.00p 100.00p 218512
25/09/2015 100.00p 100.00p 100.00p 100.00p 0
24/09/2015 99.75p 100.00p 98.75p 100.00p 2193
23/09/2015 99.75p 99.75p 99.75p 99.75p 0
22/09/2015 99.75p 99.75p 98.75p 99.75p 50000
21/09/2015 99.75p 100.00p 99.75p 99.75p 661
18/09/2015 99.75p 99.75p 99.75p 99.75p 0
17/09/2015 99.75p 101.00p 98.50p 99.75p 3206
16/09/2015 101.50p 101.50p 98.50p 98.50p 35051
15/09/2015 103.00p 103.00p 99.00p 101.50p 458750
14/09/2015 103.75p 103.75p 102.00p 103.00p 43637
11/09/2015 103.75p 103.75p 103.00p 103.75p 123982
10/09/2015 103.75p 103.75p 103.75p 103.75p 0
09/09/2015 105.00p 105.00p 103.50p 103.75p 464152
08/09/2015 105.00p 105.00p 104.00p 105.00p 54835
07/09/2015 105.25p 105.25p 105.00p 105.00p 0

*Close Price adjusted for both dividends and splits