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
04/02/2014 145.00p 153.50p 118.00p 122.00p 484102
03/02/2014 153.75p 153.99p 152.50p 153.50p 47040
31/01/2014 153.75p 154.50p 152.50p 153.75p 45620
30/01/2014 153.75p 153.75p 153.30p 153.75p 37640
29/01/2014 153.75p 155.00p 152.63p 153.75p 0
28/01/2014 153.75p 155.00p 152.63p 153.75p 0
27/01/2014 153.75p 155.00p 152.63p 153.75p 17420
24/01/2014 153.75p 155.00p 153.75p 153.75p 38968
23/01/2014 153.25p 155.00p 153.25p 153.75p 29898
22/01/2014 153.25p 154.00p 153.25p 153.25p 2829022
21/01/2014 153.25p 153.25p 150.00p 153.25p 0
20/01/2014 153.25p 153.25p 150.00p 153.25p 1758
17/01/2014 153.00p 153.25p 150.00p 153.25p 6500
16/01/2014 153.00p 153.50p 152.10p 153.00p 19432
15/01/2014 153.00p 154.00p 152.00p 153.00p 102698
14/01/2014 153.00p 153.50p 152.10p 153.00p 67920
13/01/2014 152.75p 153.17p 151.70p 153.00p 28000
10/01/2014 152.75p 153.00p 152.75p 152.75p 16461
09/01/2014 152.75p 154.00p 152.00p 152.75p 122134
08/01/2014 152.75p 154.00p 151.50p 152.75p 9955
07/01/2014 152.75p 152.75p 151.50p 152.75p 3267
06/01/2014 152.75p 152.75p 151.50p 152.75p 13243
03/01/2014 152.75p 152.75p 151.50p 152.75p 9000
02/01/2014 152.75p 152.75p 151.82p 152.75p 576
31/12/2013 152.75p 154.00p 151.81p 152.75p 65150
30/12/2013 152.75p 154.00p 151.81p 152.75p 7732
27/12/2013 152.50p 154.00p 152.31p 152.75p 20765
24/12/2013 152.50p 153.50p 152.50p 152.50p 6728
23/12/2013 152.50p 153.50p 151.50p 152.50p 0
20/12/2013 152.50p 153.50p 151.50p 152.50p 17089
19/12/2013 152.50p 153.50p 150.85p 152.50p 71357
18/12/2013 152.50p 152.50p 152.50p 152.50p 277
17/12/2013 152.50p 153.00p 152.50p 152.50p 10590
16/12/2013 152.50p 152.50p 151.25p 152.50p 0
13/12/2013 152.50p 152.50p 151.25p 152.50p 83967
12/12/2013 152.50p 153.50p 151.00p 152.50p 17478
11/12/2013 152.00p 152.89p 152.00p 152.50p 24668
10/12/2013 152.00p 152.00p 151.00p 152.00p 0
09/12/2013 152.00p 152.00p 151.00p 152.00p 14051
06/12/2013 152.00p 152.00p 150.00p 152.00p 52600
05/12/2013 152.00p 152.50p 151.00p 152.00p 14178
04/12/2013 152.50p 152.50p 151.89p 152.00p 23
03/12/2013 153.50p 154.00p 151.00p 152.50p 28000
02/12/2013 154.00p 154.00p 152.50p 154.00p 10000
29/11/2013 154.00p 154.00p 152.50p 154.00p 1950
28/11/2013 154.25p 154.25p 153.00p 154.00p 10000
27/11/2013 154.25p 155.25p 153.00p 154.25p 58067
26/11/2013 154.25p 154.25p 153.00p 154.25p 14133
25/11/2013 154.25p 154.25p 153.00p 154.25p 10000
22/11/2013 154.50p 154.50p 153.00p 154.25p 5970
21/11/2013 155.00p 155.00p 153.00p 154.50p 35489
20/11/2013 155.00p 156.00p 155.00p 155.00p 724
19/11/2013 155.00p 157.00p 153.53p 155.00p 0
18/11/2013 155.00p 157.00p 153.53p 155.00p 18136
15/11/2013 155.00p 155.00p 155.00p 155.00p 3532
14/11/2013 155.00p 156.00p 153.52p 155.00p 0
13/11/2013 155.00p 156.00p 153.52p 155.00p 0
12/11/2013 155.00p 156.00p 153.52p 155.00p 0
11/11/2013 155.00p 156.00p 153.52p 155.00p 6673
08/11/2013 155.00p 155.00p 153.52p 155.00p 0
07/11/2013 155.00p 155.00p 153.52p 155.00p 3000
06/11/2013 155.00p 155.00p 153.51p 155.00p 0
05/11/2013 155.00p 155.00p 153.51p 155.00p 366915
04/11/2013 155.00p 155.00p 153.51p 155.00p 1400
01/11/2013 155.00p 156.00p 155.00p 155.00p 0
31/10/2013 155.00p 156.00p 155.00p 155.00p 3196
30/10/2013 155.00p 156.49p 155.00p 155.00p 1765
29/10/2013 155.00p 157.00p 154.00p 155.00p 11387
28/10/2013 154.50p 155.50p 153.11p 155.00p 0
25/10/2013 154.00p 155.50p 153.11p 154.50p 47712
24/10/2013 154.00p 154.00p 154.00p 154.00p 8750
23/10/2013 154.00p 154.00p 153.00p 154.00p 0
22/10/2013 154.00p 154.00p 153.00p 154.00p 1950
21/10/2013 154.00p 154.00p 153.00p 154.00p 0
18/10/2013 154.00p 154.00p 153.00p 154.00p 2988
17/10/2013 154.00p 154.00p 153.00p 154.00p 0
16/10/2013 154.00p 154.00p 153.00p 154.00p 7374
15/10/2013 154.00p 154.39p 154.00p 154.00p 800
14/10/2013 154.00p 154.38p 154.00p 154.00p 47534
11/10/2013 154.00p 154.38p 154.00p 154.00p 3524
10/10/2013 154.00p 154.00p 153.17p 154.00p 5418
09/10/2013 154.00p 154.39p 153.00p 154.00p 15355
08/10/2013 154.00p 154.39p 153.17p 154.00p 0
07/10/2013 154.00p 154.39p 153.17p 154.00p 6938
04/10/2013 154.00p 154.00p 153.61p 154.00p 0
03/10/2013 154.00p 154.00p 153.61p 154.00p 13002
02/10/2013 154.00p 154.39p 153.00p 154.00p 0
01/10/2013 154.00p 154.39p 153.00p 154.00p 222410
30/09/2013 153.50p 154.39p 152.50p 153.50p 8742
27/09/2013 153.50p 154.00p 153.50p 153.50p 29936
26/09/2013 153.50p 153.50p 152.00p 153.50p 0
25/09/2013 153.50p 153.50p 152.00p 153.50p 17736
24/09/2013 153.50p 154.50p 153.50p 153.50p 0
23/09/2013 153.50p 154.50p 153.50p 153.50p 0
20/09/2013 153.50p 154.50p 153.50p 153.50p 111500
19/09/2013 153.50p 154.39p 153.50p 153.50p 425
18/09/2013 153.50p 153.50p 152.25p 153.50p 19410
17/09/2013 153.50p 154.39p 153.50p 153.50p 33270
16/09/2013 153.50p 154.39p 152.50p 153.50p 0
13/09/2013 153.50p 154.39p 152.50p 153.50p 31611
12/09/2013 153.50p 153.50p 153.20p 153.50p 0
11/09/2013 153.50p 153.50p 153.20p 153.50p 3258
10/09/2013 153.50p 154.58p 153.50p 153.50p 4442
09/09/2013 153.50p 153.50p 152.00p 153.50p 58301
06/09/2013 152.75p 153.50p 151.58p 152.75p 0
05/09/2013 151.75p 153.50p 151.58p 152.75p 69196
04/09/2013 151.50p 152.00p 151.50p 151.50p 59343
03/09/2013 151.50p 151.50p 151.00p 151.50p 17181
02/09/2013 151.50p 151.50p 151.00p 151.50p 0
30/08/2013 151.50p 151.50p 151.00p 151.50p 22065
29/08/2013 151.50p 151.50p 151.00p 151.50p 0
28/08/2013 151.50p 151.50p 151.00p 151.50p 65105
27/08/2013 152.00p 152.14p 151.17p 151.50p 32673
23/08/2013 152.00p 152.00p 151.00p 152.00p 8874
22/08/2013 152.00p 152.00p 151.00p 152.00p 40000
21/08/2013 152.00p 152.50p 152.00p 152.00p 6846
20/08/2013 152.00p 152.50p 152.00p 152.00p 2000
19/08/2013 151.50p 153.00p 151.50p 152.00p 6866
16/08/2013 151.50p 151.50p 150.50p 151.50p 54500
15/08/2013 151.50p 151.50p 150.50p 151.50p 17110
14/08/2013 151.50p 152.50p 151.50p 151.50p 3200
13/08/2013 151.50p 152.40p 150.63p 151.50p 5866
12/08/2013 151.00p 152.75p 151.00p 151.50p 44198
09/08/2013 151.00p 151.00p 150.42p 151.00p 5250
08/08/2013 151.00p 152.00p 151.00p 151.00p 0
07/08/2013 151.00p 152.00p 151.00p 151.00p 129250
06/08/2013 151.00p 151.70p 151.00p 151.00p 6583
05/08/2013 151.00p 151.56p 150.00p 151.00p 16927
02/08/2013 151.00p 151.56p 151.00p 151.00p 1313
01/08/2013 150.50p 151.00p 150.50p 151.00p 40000
31/07/2013 150.50p 150.50p 150.00p 150.50p 0
30/07/2013 150.50p 150.50p 150.00p 150.50p 78061
29/07/2013 150.50p 151.00p 150.17p 150.50p 77914
26/07/2013 150.00p 151.00p 148.00p 150.50p 0
25/07/2013 149.00p 151.00p 148.00p 150.00p 33309
24/07/2013 146.00p 150.00p 146.00p 148.00p 142522
23/07/2013 146.00p 146.03p 146.00p 146.00p 7328
22/07/2013 146.00p 146.07p 146.00p 146.00p 0
19/07/2013 146.00p 146.07p 146.00p 146.00p 0
18/07/2013 146.00p 146.07p 146.00p 146.00p 1366
17/07/2013 146.00p 146.07p 146.00p 146.00p 812
16/07/2013 146.00p 147.00p 145.00p 146.00p 37654
15/07/2013 146.00p 146.50p 146.00p 146.00p 14446
12/07/2013 146.00p 146.00p 146.00p 146.00p 12012
11/07/2013 146.00p 146.00p 146.00p 146.00p 0
10/07/2013 146.00p 146.00p 146.00p 146.00p 35000
09/07/2013 146.00p 146.00p 145.60p 146.00p 0
08/07/2013 146.00p 146.00p 145.60p 146.00p 1492
05/07/2013 146.00p 146.00p 145.00p 146.00p 3300
04/07/2013 146.00p 146.00p 145.00p 146.00p 14976
03/07/2013 146.00p 146.00p 146.00p 146.00p 13720
02/07/2013 146.00p 146.00p 145.00p 146.00p 15846
01/07/2013 146.00p 146.00p 145.00p 146.00p 17604
28/06/2013 146.00p 146.00p 145.00p 146.00p 17635
27/06/2013 146.00p 146.00p 145.00p 146.00p 2648
26/06/2013 146.00p 146.50p 145.00p 146.00p 108354
25/06/2013 146.00p 146.50p 145.00p 146.00p 22221
24/06/2013 146.00p 146.50p 145.00p 146.00p 28921
21/06/2013 146.25p 146.25p 145.00p 146.00p 9459
20/06/2013 146.25p 146.25p 145.00p 146.25p 12737
19/06/2013 146.25p 146.25p 145.13p 146.25p 6000
18/06/2013 146.25p 146.33p 145.11p 146.25p 21230
17/06/2013 146.50p 147.86p 145.42p 146.25p 94007
14/06/2013 146.25p 147.50p 145.25p 146.50p 15317
13/06/2013 146.00p 146.25p 145.52p 146.25p 6000
12/06/2013 145.50p 147.00p 145.50p 146.00p 234071
11/06/2013 145.50p 146.34p 145.50p 145.50p 14658
10/06/2013 144.00p 146.25p 144.00p 145.50p 36000
07/06/2013 144.00p 144.00p 143.10p 144.00p 0
06/06/2013 144.00p 144.00p 143.10p 144.00p 113659
05/06/2013 144.00p 144.00p 144.00p 144.00p 1030
04/06/2013 144.00p 144.00p 144.00p 144.00p 1912
03/06/2013 144.00p 144.00p 144.00p 144.00p 70000
31/05/2013 144.00p 144.00p 144.00p 144.00p 4500
30/05/2013 144.00p 144.00p 143.25p 144.00p 0
29/05/2013 144.00p 144.00p 143.25p 144.00p 19736
28/05/2013 144.00p 145.00p 143.10p 144.00p 361759
24/05/2013 143.50p 144.00p 143.05p 144.00p 12550
23/05/2013 143.50p 143.50p 143.05p 143.50p 4952
22/05/2013 144.00p 144.00p 144.00p 144.00p 313471
21/05/2013 144.00p 144.00p 144.00p 144.00p 300000
20/05/2013 144.00p 144.00p 143.21p 144.00p 307518
17/05/2013 144.00p 144.00p 144.00p 144.00p 2000
16/05/2013 144.00p 144.00p 143.00p 144.00p 70096
15/05/2013 144.00p 144.50p 143.10p 144.00p 16629
14/05/2013 144.00p 144.79p 143.00p 144.00p 143443
13/05/2013 144.00p 145.00p 143.89p 144.00p 0
10/05/2013 144.00p 145.00p 143.89p 144.00p 8633
09/05/2013 144.00p 144.50p 143.10p 144.00p 65032
08/05/2013 144.00p 144.00p 143.00p 144.00p 7999
07/05/2013 144.00p 144.00p 143.00p 144.00p 21889
03/05/2013 144.00p 144.00p 143.49p 144.00p 0
02/05/2013 144.00p 144.00p 143.49p 144.00p 0
01/05/2013 144.00p 144.00p 143.49p 144.00p 967
30/04/2013 144.00p 144.00p 143.11p 144.00p 0
29/04/2013 144.00p 144.00p 143.11p 144.00p 3370
26/04/2013 144.00p 144.00p 143.49p 144.00p 6960
25/04/2013 144.00p 145.00p 143.11p 144.00p 1487
24/04/2013 144.00p 144.00p 143.00p 144.00p 0
23/04/2013 144.00p 144.00p 143.00p 144.00p 0

*Close Price adjusted for both dividends and splits