Better Capital Pcc Ltd (2012) (BC12) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Better Capital Pcc Ltd (2012)

Date Open High Low Close* Volume
22/04/2013 104.96p 107.20p 104.83p 104.96p 0
19/04/2013 105.08p 107.20p 104.83p 104.96p 3583
18/04/2013 107.20p 107.31p 103.09p 107.20p 10044366
17/04/2013 107.20p 107.20p 106.58p 107.20p 7028
16/04/2013 107.20p 107.31p 106.58p 107.20p 18955
15/04/2013 107.70p 107.70p 106.58p 107.20p 35360
12/04/2013 107.70p 107.70p 107.57p 107.70p 5996
11/04/2013 107.70p 107.70p 107.57p 107.70p 5020
10/04/2013 107.70p 107.77p 107.07p 107.70p 42839
09/04/2013 107.70p 107.77p 107.57p 107.70p 0
08/04/2013 107.70p 107.77p 107.57p 107.70p 7872
05/04/2013 107.70p 107.70p 107.57p 107.70p 0
04/04/2013 107.70p 107.70p 107.57p 107.70p 3024
03/04/2013 107.70p 107.70p 107.57p 107.70p 13436
02/04/2013 107.70p 107.82p 107.57p 107.70p 17663
28/03/2013 107.70p 107.70p 107.57p 107.70p 26676
27/03/2013 107.70p 107.70p 107.57p 107.70p 35209
26/03/2013 107.70p 107.70p 107.57p 107.70p 0
25/03/2013 107.70p 107.70p 107.57p 107.70p 0
22/03/2013 107.70p 107.70p 107.57p 107.70p 0
21/03/2013 107.70p 107.70p 107.57p 107.70p 4769
20/03/2013 107.70p 107.70p 107.57p 107.70p 5020
19/03/2013 107.70p 107.70p 107.57p 107.70p 9216
18/03/2013 107.70p 107.70p 107.57p 107.70p 9036
15/03/2013 107.70p 107.70p 107.57p 107.70p 27116
14/03/2013 107.70p 107.82p 107.57p 107.70p 19075
13/03/2013 107.70p 107.70p 107.57p 107.70p 10917
12/03/2013 107.70p 107.70p 107.57p 107.70p 5055
11/03/2013 107.70p 107.70p 107.57p 107.70p 15212
08/03/2013 107.70p 107.70p 107.57p 107.70p 0
07/03/2013 107.70p 107.70p 107.57p 107.70p 13937
06/03/2013 107.70p 107.70p 107.57p 107.70p 17570
05/03/2013 107.70p 107.70p 107.57p 107.70p 0
04/03/2013 107.70p 107.70p 107.57p 107.70p 3514
01/03/2013 107.70p 107.70p 107.57p 107.70p 7680
28/02/2013 107.70p 107.70p 107.57p 107.70p 4518
27/02/2013 107.70p 108.69p 107.07p 107.70p 0
26/02/2013 108.20p 108.69p 107.07p 107.70p 37428
25/02/2013 108.69p 108.70p 108.57p 108.69p 1347
22/02/2013 108.94p 108.95p 108.82p 108.94p 5991
21/02/2013 108.94p 108.95p 108.82p 108.94p 9036
20/02/2013 108.94p 108.95p 108.94p 108.94p 0
19/02/2013 108.94p 108.95p 108.94p 108.94p 0
18/02/2013 108.94p 108.95p 108.94p 108.94p 4749
15/02/2013 108.94p 109.19p 108.82p 108.94p 0
14/02/2013 109.07p 109.19p 108.82p 108.94p 111003
13/02/2013 109.19p 109.19p 109.07p 109.19p 39167
12/02/2013 109.19p 109.20p 109.19p 109.19p 0
11/02/2013 109.19p 109.20p 109.19p 109.19p 2008
08/02/2013 109.19p 109.32p 109.19p 109.19p 0
07/02/2013 109.19p 109.32p 109.19p 109.19p 250993
06/02/2013 109.19p 109.19p 109.07p 109.19p 0
05/02/2013 109.19p 109.19p 109.07p 109.19p 0
04/02/2013 109.19p 109.19p 109.07p 109.19p 0
01/02/2013 109.19p 109.19p 109.07p 109.19p 9036
31/01/2013 109.19p 109.19p 109.19p 109.19p 11044
30/01/2013 109.19p 109.19p 109.07p 109.19p 10040
29/01/2013 109.32p 110.06p 109.07p 109.19p 0
28/01/2013 109.32p 109.32p 109.07p 109.32p 5287
25/01/2013 109.32p 109.32p 109.12p 109.32p 1004
24/01/2013 109.32p 109.32p 109.26p 109.32p 0
23/01/2013 109.32p 109.32p 109.26p 109.32p 5020
22/01/2013 109.32p 109.32p 109.07p 109.32p 542
21/01/2013 109.32p 109.32p 109.26p 109.32p 136
18/01/2013 109.56p 109.56p 109.07p 109.32p 4954
17/01/2013 109.56p 109.56p 109.07p 109.56p 0
16/01/2013 109.56p 109.56p 109.07p 109.56p 0
15/01/2013 109.56p 109.56p 109.07p 109.56p 0
14/01/2013 109.56p 109.56p 109.07p 109.56p 678
11/01/2013 109.81p 109.81p 109.07p 109.56p 16254
10/01/2013 109.56p 110.44p 109.56p 109.81p 17029
09/01/2013 109.32p 109.94p 109.32p 109.56p 51633
08/01/2013 109.32p 109.45p 107.57p 109.32p 64315
07/01/2013 109.32p 109.32p 109.07p 109.32p 0
04/01/2013 109.32p 109.32p 109.07p 109.32p 5020
03/01/2013 109.32p 109.32p 105.58p 109.32p 7897795
02/01/2013 109.19p 109.32p 109.19p 109.32p 9146
31/12/2012 109.19p 109.20p 109.19p 109.19p 34
28/12/2012 109.19p 109.19p 109.07p 109.19p 6526
27/12/2012 109.19p 109.20p 109.19p 109.19p 0
24/12/2012 109.19p 109.20p 109.19p 109.19p 0
21/12/2012 109.19p 109.20p 109.19p 109.19p 0
20/12/2012 109.19p 109.20p 109.19p 109.19p 538
19/12/2012 109.19p 109.21p 109.07p 109.19p 21771
18/12/2012 109.19p 109.32p 109.19p 109.19p 69274
17/12/2012 109.19p 109.19p 109.07p 109.19p 0
14/12/2012 109.19p 109.19p 109.07p 109.19p 5421
13/12/2012 109.32p 109.56p 109.19p 109.19p 100397
12/12/2012 109.32p 109.32p 109.07p 109.32p 0
11/12/2012 109.32p 109.32p 109.07p 109.32p 246
10/12/2012 109.32p 109.32p 109.07p 109.32p 905
07/12/2012 109.32p 109.32p 109.07p 109.32p 22589
06/12/2012 109.32p 109.32p 109.07p 109.32p 22589
05/12/2012 109.56p 109.56p 109.07p 109.32p 21636
04/12/2012 109.81p 109.81p 109.56p 109.81p 6305
03/12/2012 109.81p 109.81p 109.56p 109.81p 9739
30/11/2012 109.81p 109.81p 109.56p 109.81p 3012
29/11/2012 109.81p 109.81p 109.56p 109.81p 4437
28/11/2012 109.81p 109.81p 109.56p 109.81p 0
27/11/2012 109.81p 109.81p 109.56p 109.81p 841
26/11/2012 109.81p 109.81p 109.56p 109.81p 3012
23/11/2012 109.81p 109.81p 109.56p 109.81p 14866
22/11/2012 110.06p 110.17p 109.81p 109.81p 10040
21/11/2012 110.06p 110.17p 110.06p 110.06p 542
20/11/2012 110.31p 110.31p 109.56p 110.06p 8132
19/11/2012 110.56p 110.56p 109.56p 110.31p 3012
16/11/2012 110.56p 111.06p 110.06p 110.56p 0
15/11/2012 111.06p 111.06p 110.06p 110.56p 48191
14/11/2012 111.31p 111.31p 110.06p 111.06p 27107
13/11/2012 111.31p 111.66p 111.31p 111.31p 884
12/11/2012 111.31p 111.66p 110.56p 111.31p 0
09/11/2012 111.31p 111.66p 110.56p 111.31p 144070
08/11/2012 111.31p 111.56p 110.56p 111.31p 0
07/11/2012 111.56p 111.56p 110.56p 111.31p 0
06/11/2012 111.56p 111.56p 110.56p 111.56p 1355
05/11/2012 111.56p 111.56p 110.56p 111.56p 1602
02/11/2012 111.56p 112.16p 111.56p 111.56p 8904
01/11/2012 111.56p 112.16p 110.56p 111.56p 18944
31/10/2012 112.55p 112.55p 111.56p 111.56p 10040
30/10/2012 112.05p 112.55p 112.05p 112.55p 4437
29/10/2012 112.05p 112.54p 112.05p 112.05p 0
26/10/2012 112.05p 112.54p 112.05p 112.05p 0
25/10/2012 112.05p 112.54p 112.05p 112.05p 863
24/10/2012 112.05p 112.05p 111.06p 112.05p 0
23/10/2012 112.05p 112.05p 111.06p 112.05p 0
22/10/2012 112.05p 112.05p 111.06p 112.05p 2008
19/10/2012 112.05p 112.30p 111.57p 112.05p 0
18/10/2012 112.30p 112.30p 111.57p 112.05p 0
17/10/2012 112.30p 112.30p 111.57p 112.30p 301
16/10/2012 113.55p 113.55p 112.05p 112.30p 7708
15/10/2012 113.80p 114.04p 112.55p 113.80p 7481
12/10/2012 114.30p 114.35p 114.30p 114.30p 3514
11/10/2012 114.30p 114.30p 113.05p 114.30p 0
10/10/2012 114.30p 114.30p 113.05p 114.30p 9939
09/10/2012 115.29p 115.29p 114.05p 114.30p 7720
08/10/2012 115.29p 115.55p 115.29p 115.29p 0
05/10/2012 115.29p 115.55p 115.29p 115.29p 0
04/10/2012 115.29p 115.55p 115.29p 115.29p 0
03/10/2012 115.29p 115.55p 115.29p 115.29p 10040
02/10/2012 115.29p 115.55p 115.29p 115.29p 10040
01/10/2012 115.54p 115.55p 114.05p 115.29p 23259
28/09/2012 116.79p 116.79p 115.54p 115.54p 9538
27/09/2012 117.04p 117.04p 116.04p 116.79p 17975
26/09/2012 117.04p 117.04p 116.04p 117.04p 4016
25/09/2012 117.04p 117.04p 116.04p 117.04p 0
24/09/2012 117.04p 117.04p 116.04p 117.04p 0
21/09/2012 117.04p 117.04p 116.04p 117.04p 5522
20/09/2012 117.04p 117.04p 116.04p 117.04p 8032
19/09/2012 117.04p 117.04p 116.89p 117.04p 13676
18/09/2012 117.04p 117.04p 116.04p 117.04p 4427
17/09/2012 117.04p 117.04p 116.04p 117.04p 0
14/09/2012 117.04p 117.04p 116.04p 117.04p 5773
13/09/2012 117.04p 117.62p 116.04p 117.04p 0
12/09/2012 117.04p 117.62p 116.04p 117.04p 0
11/09/2012 117.04p 117.62p 116.04p 117.04p 0
10/09/2012 117.04p 117.62p 116.04p 117.04p 0
07/09/2012 117.28p 117.62p 116.04p 117.04p 22427
06/09/2012 117.28p 117.53p 116.04p 117.28p 0
05/09/2012 117.53p 117.53p 116.04p 117.28p 16566
04/09/2012 117.53p 117.53p 117.38p 117.53p 22
03/09/2012 117.53p 118.42p 117.53p 117.53p 1055
31/08/2012 117.53p 117.53p 116.79p 117.53p 0
30/08/2012 117.53p 117.53p 116.79p 117.53p 1004
29/08/2012 117.53p 117.53p 117.38p 117.53p 160
28/08/2012 117.53p 118.32p 117.53p 117.53p 3301
24/08/2012 117.53p 117.53p 117.38p 117.53p 1997
23/08/2012 117.53p 118.32p 117.53p 117.53p 0
22/08/2012 117.53p 118.32p 117.53p 117.53p 246
21/08/2012 117.53p 118.32p 116.79p 117.53p 52830
20/08/2012 117.28p 117.53p 117.28p 117.53p 9317
17/08/2012 117.28p 117.42p 117.28p 117.28p 0
16/08/2012 117.28p 117.42p 117.28p 117.28p 4278
15/08/2012 117.28p 117.53p 117.28p 117.28p 19633
14/08/2012 117.28p 118.03p 117.28p 117.28p 13852
13/08/2012 117.28p 118.03p 117.28p 117.28p 4217
10/08/2012 117.28p 118.03p 117.28p 117.28p 24095
09/08/2012 117.28p 118.03p 117.28p 117.28p 0
08/08/2012 117.28p 118.03p 117.28p 117.28p 0
07/08/2012 117.28p 118.03p 117.28p 117.28p 1559
06/08/2012 118.03p 118.53p 116.54p 117.28p 12766
03/08/2012 118.03p 118.53p 118.03p 118.03p 0
02/08/2012 118.03p 118.53p 118.03p 118.03p 0
01/08/2012 118.03p 118.53p 118.03p 118.03p 32127
31/07/2012 118.28p 118.63p 118.03p 118.03p 15715
30/07/2012 118.53p 119.28p 118.28p 118.28p 16716
27/07/2012 118.53p 119.12p 118.53p 118.53p 4016
26/07/2012 118.53p 119.13p 117.53p 118.53p 0
25/07/2012 118.78p 119.13p 117.53p 117.53p 13224
24/07/2012 118.78p 119.02p 118.78p 118.78p 3313
23/07/2012 118.78p 120.62p 118.78p 118.78p 928
20/07/2012 119.03p 119.03p 118.03p 118.78p 1816
19/07/2012 119.53p 119.53p 119.03p 119.53p 2510
18/07/2012 119.53p 119.62p 119.13p 119.53p 0
17/07/2012 119.53p 119.62p 119.13p 119.53p 31625
16/07/2012 119.53p 120.02p 118.78p 119.53p 0
13/07/2012 119.53p 120.02p 118.78p 119.53p 0
12/07/2012 118.78p 120.02p 118.78p 119.53p 39004
11/07/2012 118.78p 120.02p 118.78p 118.78p 5020
10/07/2012 114.30p 118.78p 114.30p 118.78p 17971
09/07/2012 111.06p 114.05p 111.06p 113.80p 11140

*Close Price adjusted for both dividends and splits