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
06/07/2012 110.81p 111.06p 109.81p 111.06p 0
05/07/2012 110.81p 110.81p 109.81p 110.81p 0
04/07/2012 110.81p 110.81p 109.81p 110.81p 125
03/07/2012 110.06p 111.36p 110.06p 110.81p 4595
02/07/2012 109.81p 110.06p 109.07p 110.06p 7568
29/06/2012 109.81p 109.81p 109.37p 109.81p 0
28/06/2012 109.81p 109.81p 109.37p 109.81p 0
27/06/2012 109.81p 109.81p 109.37p 109.81p 0
26/06/2012 109.81p 109.81p 109.37p 109.81p 2811
25/06/2012 109.81p 109.81p 109.37p 109.81p 0
22/06/2012 109.81p 109.81p 109.37p 109.81p 0
21/06/2012 109.81p 109.81p 109.37p 109.81p 1229
20/06/2012 109.81p 109.81p 109.56p 109.81p 0
19/06/2012 109.56p 109.81p 109.56p 109.81p 4016
18/06/2012 109.56p 109.56p 108.57p 109.56p 6539
15/06/2012 109.56p 109.56p 108.57p 109.56p 68835
14/06/2012 109.56p 109.56p 109.56p 109.56p 3094
13/06/2012 109.56p 110.37p 109.56p 109.56p 0
12/06/2012 109.56p 110.37p 109.56p 109.56p 0
11/06/2012 109.56p 110.37p 109.56p 109.56p 18108
08/06/2012 109.56p 109.56p 108.82p 109.56p 2510
07/06/2012 109.56p 109.56p 108.57p 109.56p 0
06/06/2012 109.56p 109.56p 108.57p 109.56p 99393
01/06/2012 109.56p 110.31p 109.56p 109.56p 0
31/05/2012 109.56p 110.31p 109.56p 109.56p 1506
30/05/2012 109.56p 109.56p 108.82p 109.56p 1287
29/05/2012 109.56p 109.56p 109.56p 109.56p 10040
28/05/2012 109.56p 109.56p 109.56p 109.56p 913
25/05/2012 109.56p 109.56p 108.57p 109.56p 4970
24/05/2012 109.56p 109.56p 109.56p 109.56p 0
23/05/2012 109.56p 109.56p 109.56p 109.56p 24146
22/05/2012 109.56p 109.56p 108.57p 109.56p 0
21/05/2012 109.56p 109.56p 108.57p 109.56p 0
18/05/2012 109.56p 109.56p 108.57p 109.56p 7626
17/05/2012 109.56p 110.56p 109.56p 109.56p 0
16/05/2012 110.56p 110.56p 109.56p 109.56p 4016
15/05/2012 110.56p 111.37p 110.56p 110.56p 0
14/05/2012 110.56p 111.37p 110.56p 110.56p 0
11/05/2012 110.56p 111.37p 110.56p 110.56p 1004
10/05/2012 110.31p 110.87p 109.56p 110.56p 306706
09/05/2012 110.31p 110.87p 110.31p 110.31p 9508
08/05/2012 110.31p 110.87p 110.31p 110.31p 8117
04/05/2012 110.31p 110.94p 110.31p 110.31p 0
03/05/2012 110.31p 110.94p 110.31p 110.31p 0
02/05/2012 110.31p 110.94p 110.31p 110.31p 0
01/05/2012 110.31p 110.94p 110.31p 110.31p 2253
30/04/2012 110.31p 110.81p 109.56p 110.31p 5509
27/04/2012 110.31p 110.31p 109.56p 110.31p 0
26/04/2012 110.31p 110.31p 109.56p 110.31p 5426
25/04/2012 110.31p 110.94p 110.09p 110.31p 15925
24/04/2012 110.31p 110.76p 110.31p 110.31p 29115
23/04/2012 110.31p 111.04p 110.31p 110.31p 5945
20/04/2012 110.31p 111.06p 110.31p 110.31p 0
19/04/2012 110.31p 111.06p 110.31p 110.31p 0
18/04/2012 110.31p 111.06p 110.31p 110.31p 2008
17/04/2012 110.31p 111.06p 110.31p 110.31p 15361
16/04/2012 110.31p 111.06p 109.56p 110.31p 53530
13/04/2012 110.31p 112.05p 110.01p 110.31p 10331
12/04/2012 109.81p 111.06p 109.81p 110.31p 18314
11/04/2012 108.57p 110.31p 108.57p 109.56p 23091
10/04/2012 107.07p 108.57p 107.07p 108.32p 20034
05/04/2012 104.58p 107.57p 104.20p 107.07p 43441
04/04/2012 104.09p 105.58p 104.09p 104.58p 11546
03/04/2012 104.09p 104.09p 104.09p 104.09p 7680
02/04/2012 103.84p 105.08p 103.84p 104.09p 91863
30/03/2012 103.84p 105.08p 103.84p 103.84p 0
29/03/2012 103.84p 105.08p 103.84p 103.84p 10040
28/03/2012 103.59p 105.58p 103.59p 103.84p 22530
27/03/2012 103.59p 104.09p 103.59p 103.59p 12048
26/03/2012 102.59p 104.09p 102.59p 103.59p 17570
23/03/2012 102.59p 102.59p 102.59p 102.59p 14558
22/03/2012 102.59p 103.59p 102.59p 102.59p 36143
21/03/2012 102.09p 103.59p 102.09p 102.09p 5020
20/03/2012 102.09p 102.09p 102.09p 102.09p 0
19/03/2012 102.09p 102.09p 102.09p 102.09p 0
16/03/2012 101.85p 103.09p 101.60p 102.09p 18023
15/03/2012 101.85p 101.85p 101.60p 101.85p 10040
14/03/2012 101.85p 102.59p 101.85p 101.85p 0
13/03/2012 101.85p 102.59p 101.85p 101.85p 3971
12/03/2012 101.85p 102.59p 101.85p 101.85p 0
09/03/2012 101.85p 102.59p 101.85p 101.85p 3012
08/03/2012 101.85p 101.85p 101.60p 101.85p 0
07/03/2012 101.85p 101.85p 101.60p 101.85p 59
06/03/2012 101.85p 102.59p 101.85p 101.85p 0
05/03/2012 101.85p 102.59p 101.85p 101.85p 4860
02/03/2012 101.85p 101.85p 101.10p 101.85p 15060
01/03/2012 101.85p 102.59p 101.85p 101.85p 10040
29/02/2012 101.85p 102.59p 101.85p 101.85p 88
28/02/2012 101.85p 102.48p 101.60p 101.85p 0
27/02/2012 101.85p 102.48p 101.60p 101.85p 15422
24/02/2012 101.85p 102.48p 101.85p 101.85p 61493
23/02/2012 100.85p 102.57p 100.60p 101.85p 158106
22/02/2012 100.85p 100.85p 99.71p 100.85p 2008
21/02/2012 100.85p 100.85p 99.71p 100.85p 0
20/02/2012 100.85p 100.85p 99.71p 100.85p 904
17/02/2012 100.85p 100.85p 100.85p 100.85p 50199
16/02/2012 100.85p 100.85p 99.60p 100.85p 9488
15/02/2012 100.85p 101.60p 99.71p 100.85p 0
14/02/2012 100.85p 101.60p 99.71p 100.85p 0
13/02/2012 100.85p 101.60p 99.71p 100.85p 0
10/02/2012 100.85p 101.60p 99.71p 100.85p 65145
09/02/2012 100.85p 101.60p 99.71p 100.85p 65145
08/02/2012 100.85p 101.60p 99.71p 100.85p 65145
07/02/2012 100.85p 101.60p 100.85p 100.85p 10040
06/02/2012 100.85p 101.60p 100.85p 100.85p 10040
03/02/2012 100.85p 100.85p 99.60p 100.85p 10616
02/02/2012 100.85p 100.85p 99.60p 100.85p 10616
01/02/2012 100.85p 101.60p 99.60p 100.85p 75776
31/01/2012 100.85p 101.60p 99.60p 100.85p 75776
30/01/2012 100.85p 101.60p 100.85p 100.85p 37556
27/01/2012 100.85p 101.60p 100.85p 100.85p 24868
26/01/2012 100.85p 101.60p 100.85p 100.85p 24868
25/01/2012 100.85p 100.85p 99.60p 100.85p 90357
24/01/2012 100.85p 101.60p 100.85p 100.85p 19672
23/01/2012 100.85p 101.60p 100.85p 100.85p 14470
20/01/2012 100.85p 101.60p 99.60p 100.85p 7329
19/01/2012 100.85p 101.60p 100.85p 100.85p 14292
18/01/2012 100.85p 101.60p 100.85p 100.85p 14292
17/01/2012 100.85p 101.60p 100.85p 101.35p 14292
16/01/2012 100.85p 101.60p 99.71p 100.85p 2786
13/01/2012 100.85p 101.60p 99.60p 100.85p 887598

*Close Price adjusted for both dividends and splits