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
18/11/2014 83.00p 83.00p 82.00p 82.75p 10000
17/11/2014 83.00p 83.00p 83.00p 83.00p 8150
14/11/2014 83.00p 83.00p 83.00p 83.00p 11985
13/11/2014 83.00p 83.00p 82.00p 83.00p 18917
12/11/2014 83.00p 83.00p 83.00p 83.00p 0
11/11/2014 83.25p 83.25p 82.00p 83.00p 3000
10/11/2014 83.50p 83.50p 82.50p 83.25p 36142
07/11/2014 83.50p 83.50p 82.50p 83.50p 20000
06/11/2014 83.50p 83.50p 83.50p 83.50p 0
05/11/2014 83.50p 83.50p 83.50p 83.50p 0
04/11/2014 83.75p 83.75p 83.50p 83.50p 0
03/11/2014 83.75p 83.75p 83.00p 83.75p 9245
31/10/2014 83.75p 83.75p 82.50p 83.75p 31690
30/10/2014 83.75p 83.75p 83.23p 83.75p 70917
29/10/2014 83.75p 83.75p 82.00p 83.75p 318053
28/10/2014 84.50p 84.50p 83.75p 83.75p 0
27/10/2014 85.00p 85.00p 84.00p 84.50p 7804
24/10/2014 85.50p 85.50p 83.00p 85.25p 94520
23/10/2014 85.50p 85.50p 84.50p 85.50p 31511
22/10/2014 85.50p 85.50p 85.50p 85.50p 0
21/10/2014 85.50p 85.50p 85.50p 85.50p 18588
20/10/2014 86.75p 86.75p 84.50p 85.50p 138576
17/10/2014 88.00p 88.00p 86.00p 86.75p 18593
16/10/2014 88.00p 88.78p 87.00p 88.00p 20659
15/10/2014 88.00p 88.00p 87.22p 88.00p 13493
14/10/2014 88.25p 88.25p 87.00p 88.00p 1679184
13/10/2014 94.00p 94.00p 89.00p 89.75p 380855
10/10/2014 94.00p 94.00p 93.00p 94.00p 8204
09/10/2014 94.00p 94.00p 93.22p 94.00p 32600
08/10/2014 96.75p 97.61p 93.50p 94.00p 77583
07/10/2014 97.25p 97.25p 96.50p 97.25p 15753
06/10/2014 97.50p 98.50p 96.50p 97.25p 47161
03/10/2014 97.50p 97.50p 97.50p 97.50p 0
02/10/2014 97.50p 97.50p 96.99p 97.50p 135540
01/10/2014 97.50p 97.50p 96.72p 97.50p 19968
30/09/2014 97.25p 97.50p 96.50p 97.50p 438133
29/09/2014 100.25p 100.25p 97.00p 97.50p 70100
26/09/2014 101.00p 101.00p 100.00p 101.00p 8753
25/09/2014 101.00p 101.00p 99.00p 101.00p 33515
24/09/2014 101.00p 101.00p 99.00p 101.00p 21996
23/09/2014 101.00p 101.00p 100.00p 101.00p 13531
22/09/2014 101.00p 101.00p 100.00p 101.00p 1378
19/09/2014 101.00p 101.00p 101.00p 101.00p 0
18/09/2014 101.00p 101.00p 100.00p 101.00p 20755
17/09/2014 101.00p 101.00p 101.00p 101.00p 14487
16/09/2014 101.00p 101.00p 100.00p 101.00p 7329
15/09/2014 101.00p 101.00p 100.00p 101.00p 13505
12/09/2014 101.00p 101.00p 100.00p 101.00p 15258
11/09/2014 101.00p 101.00p 100.00p 101.00p 48042
10/09/2014 101.00p 101.00p 101.00p 101.00p 0
09/09/2014 101.00p 101.00p 100.00p 101.00p 5458
08/09/2014 101.00p 101.50p 100.00p 101.00p 32471
05/09/2014 101.00p 101.00p 101.00p 101.00p 31900
04/09/2014 101.00p 101.00p 100.00p 101.00p 41950
03/09/2014 101.00p 101.00p 100.10p 101.00p 22432
02/09/2014 101.00p 102.00p 101.00p 101.00p 52500
01/09/2014 101.00p 101.00p 101.00p 101.00p 0
29/08/2014 101.00p 101.00p 100.00p 101.00p 43076
28/08/2014 101.00p 101.00p 101.00p 101.00p 0
27/08/2014 101.00p 101.00p 100.00p 101.00p 5735
26/08/2014 101.00p 101.00p 101.00p 101.00p 29450
22/08/2014 101.00p 101.00p 100.00p 101.00p 100000
21/08/2014 101.00p 101.00p 100.00p 101.00p 8210693
20/08/2014 101.00p 101.00p 99.00p 101.00p 22064
19/08/2014 101.00p 101.00p 100.00p 101.00p 6608
18/08/2014 101.00p 101.00p 101.00p 101.00p 0
15/08/2014 101.75p 102.00p 100.00p 101.00p 37212
14/08/2014 102.00p 102.00p 101.00p 101.75p 12155
13/08/2014 102.00p 102.00p 101.00p 102.00p 85810
12/08/2014 102.75p 102.75p 100.95p 102.00p 26095
11/08/2014 105.50p 105.50p 102.75p 102.75p 10000
08/08/2014 106.50p 106.50p 104.00p 105.50p 59856
07/08/2014 106.50p 106.50p 105.00p 106.50p 10274
06/08/2014 107.50p 109.00p 106.00p 107.50p 0
05/08/2014 107.50p 109.00p 106.00p 107.50p 16154
04/08/2014 107.50p 107.50p 106.00p 107.50p 8290
01/08/2014 107.75p 107.75p 105.00p 107.50p 55660
31/07/2014 107.75p 107.75p 105.00p 107.75p 78268
30/07/2014 107.75p 107.75p 106.00p 107.75p 33953
29/07/2014 109.75p 109.87p 105.00p 108.00p 66532
28/07/2014 110.75p 110.75p 110.00p 110.75p 0
25/07/2014 110.50p 110.75p 110.00p 110.75p 57950
24/07/2014 110.50p 110.50p 110.00p 110.50p 322873
23/07/2014 110.50p 110.50p 110.00p 110.50p 6842
22/07/2014 110.50p 110.50p 110.00p 110.50p 269999
21/07/2014 110.50p 110.50p 110.00p 110.50p 25919
18/07/2014 110.50p 110.50p 110.00p 110.50p 0
17/07/2014 110.50p 110.50p 110.00p 110.50p 3915
16/07/2014 110.50p 110.50p 110.00p 110.50p 15000
15/07/2014 110.50p 110.50p 110.50p 110.50p 42000
14/07/2014 110.50p 110.50p 110.00p 110.50p 2000
11/07/2014 110.50p 111.00p 108.00p 110.50p 0
10/07/2014 110.50p 111.00p 108.00p 110.50p 59109
09/07/2014 110.50p 110.50p 110.00p 110.50p 1796
08/07/2014 110.50p 110.50p 110.00p 110.50p 12572
07/07/2014 110.50p 111.50p 110.00p 110.50p 247662
04/07/2014 110.50p 110.50p 109.50p 110.50p 6995
03/07/2014 110.50p 110.50p 110.00p 110.50p 5300
02/07/2014 110.50p 110.50p 110.00p 110.50p 15400
01/07/2014 110.50p 110.50p 110.25p 110.50p 11526
30/06/2014 110.50p 110.50p 110.00p 110.50p 48400
27/06/2014 110.50p 110.75p 110.00p 110.50p 44792
26/06/2014 110.50p 110.50p 110.50p 110.50p 11154
25/06/2014 110.50p 110.55p 110.07p 110.50p 0
24/06/2014 110.50p 110.55p 110.07p 110.50p 684
23/06/2014 110.50p 111.00p 109.00p 110.50p 0
20/06/2014 110.50p 111.00p 109.00p 110.50p 0
19/06/2014 110.50p 111.00p 109.00p 110.50p 137332
18/06/2014 110.75p 110.75p 110.11p 110.50p 69752
17/06/2014 110.75p 111.50p 110.00p 110.75p 255795
16/06/2014 110.75p 110.75p 110.00p 110.75p 19836
13/06/2014 110.75p 111.50p 110.75p 110.75p 0
12/06/2014 110.75p 111.50p 110.75p 110.75p 32500
11/06/2014 110.75p 110.75p 110.25p 110.75p 38006
10/06/2014 111.00p 111.75p 110.13p 111.00p 11917
09/06/2014 111.00p 112.00p 110.00p 111.00p 42608
06/06/2014 111.00p 111.75p 111.00p 111.00p 14848
05/06/2014 111.00p 111.25p 110.00p 111.00p 22566
04/06/2014 111.00p 111.25p 110.00p 111.00p 238866
03/06/2014 111.00p 111.00p 109.00p 111.00p 52000
02/06/2014 111.25p 111.37p 110.00p 111.00p 32696
30/05/2014 111.25p 111.25p 110.51p 111.25p 5000
29/05/2014 111.25p 111.25p 110.50p 111.25p 0
28/05/2014 111.25p 111.25p 110.50p 111.25p 5762
27/05/2014 111.25p 112.00p 111.25p 111.25p 79891
23/05/2014 111.25p 111.25p 110.50p 111.25p 3735
22/05/2014 111.25p 111.25p 110.60p 111.25p 5700
21/05/2014 111.25p 111.50p 110.50p 111.25p 0
20/05/2014 111.50p 111.50p 110.50p 111.25p 4455
19/05/2014 111.50p 112.00p 110.60p 111.50p 65049
16/05/2014 111.50p 111.70p 110.72p 111.50p 7953
15/05/2014 111.50p 111.50p 111.50p 111.50p 50000
14/05/2014 111.50p 111.50p 110.72p 111.50p 9021
13/05/2014 111.25p 112.25p 110.50p 111.50p 87401
12/05/2014 111.25p 111.25p 110.74p 111.25p 1633
09/05/2014 111.25p 111.25p 110.74p 111.25p 2340
08/05/2014 111.25p 112.00p 111.17p 111.25p 248483
07/05/2014 111.25p 111.25p 110.60p 111.25p 9886
06/05/2014 111.25p 111.25p 110.50p 111.25p 22908
02/05/2014 111.00p 111.17p 111.00p 111.00p 100000
01/05/2014 111.00p 111.00p 111.00p 111.00p 1800
30/04/2014 111.00p 111.50p 111.00p 111.00p 58146
29/04/2014 111.00p 111.00p 110.52p 111.00p 0
28/04/2014 111.00p 111.00p 110.52p 111.00p 2500
25/04/2014 111.00p 111.50p 111.00p 111.00p 4900
24/04/2014 111.00p 111.75p 111.00p 111.00p 3652
23/04/2014 111.00p 112.00p 110.13p 111.00p 0
22/04/2014 111.00p 112.00p 110.13p 111.00p 63516
17/04/2014 111.00p 111.75p 110.00p 111.00p 24770
16/04/2014 110.25p 111.00p 109.00p 111.00p 128607
15/04/2014 110.25p 110.50p 110.00p 110.25p 53700
14/04/2014 110.25p 110.25p 110.00p 110.25p 77400
11/04/2014 110.25p 110.50p 110.00p 110.25p 9842
10/04/2014 110.50p 111.00p 110.00p 110.25p 36677
09/04/2014 110.75p 110.75p 109.66p 110.50p 106362
08/04/2014 110.75p 110.75p 110.00p 110.75p 23926
07/04/2014 110.75p 110.75p 110.39p 110.75p 0
04/04/2014 110.75p 110.75p 110.39p 110.75p 81615
03/04/2014 110.75p 111.00p 110.00p 110.75p 43685
02/04/2014 110.75p 111.50p 110.00p 110.75p 25712
01/04/2014 111.00p 111.50p 110.00p 110.75p 93373
31/03/2014 111.00p 112.00p 110.52p 111.00p 29668
28/03/2014 109.75p 111.25p 109.75p 110.75p 105800
27/03/2014 109.50p 110.50p 109.00p 109.75p 7539
26/03/2014 109.50p 109.50p 109.00p 109.50p 11204
25/03/2014 109.50p 109.50p 108.50p 109.50p 112032
24/03/2014 109.25p 110.50p 109.12p 109.25p 8007
21/03/2014 109.25p 109.60p 109.13p 109.25p 15835
20/03/2014 109.25p 110.00p 108.25p 109.25p 90778
19/03/2014 109.25p 109.25p 109.12p 109.25p 1821
18/03/2014 109.25p 109.25p 108.85p 109.25p 17537
17/03/2014 109.50p 111.00p 108.25p 109.25p 0
14/03/2014 110.00p 111.00p 108.25p 109.50p 159973
13/03/2014 110.25p 110.25p 109.55p 110.25p 825
12/03/2014 110.25p 110.25p 109.55p 110.25p 1313
11/03/2014 110.25p 110.25p 109.55p 110.25p 13362
10/03/2014 110.25p 110.25p 109.48p 110.25p 12767
07/03/2014 110.25p 111.00p 109.12p 110.25p 8403
06/03/2014 110.25p 111.00p 110.25p 110.25p 10638
05/03/2014 110.25p 111.00p 110.25p 110.25p 10638
04/03/2014 110.25p 111.00p 109.12p 110.25p 56099
03/03/2014 110.25p 110.25p 109.00p 110.25p 12859
28/02/2014 110.25p 111.25p 109.48p 110.25p 51826
27/02/2014 110.25p 111.00p 109.12p 110.25p 0
26/02/2014 110.25p 111.00p 109.12p 110.25p 61556
25/02/2014 110.25p 110.25p 108.50p 110.25p 56917
24/02/2014 110.25p 111.00p 109.00p 110.25p 13824
21/02/2014 110.50p 110.50p 109.00p 110.25p 17950
20/02/2014 110.50p 111.50p 109.00p 110.50p 30476
19/02/2014 111.75p 114.00p 109.00p 110.50p 82559
18/02/2014 115.50p 115.50p 110.00p 112.75p 57929
17/02/2014 115.50p 116.25p 114.50p 115.50p 186259
14/02/2014 115.50p 116.50p 114.50p 115.50p 42902
13/02/2014 115.75p 115.75p 115.00p 115.50p 12162
12/02/2014 117.00p 117.50p 115.00p 115.75p 54229
11/02/2014 122.75p 122.75p 117.00p 117.00p 138546
10/02/2014 123.00p 123.00p 121.00p 122.75p 277681
07/02/2014 123.00p 123.00p 121.50p 123.00p 115000
06/02/2014 124.00p 124.50p 122.00p 123.00p 116581
05/02/2014 122.00p 124.44p 120.00p 124.00p 89331

*Close Price adjusted for both dividends and splits