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
03/04/2017 27.75p 27.75p 27.75p 27.75p 0
31/03/2017 28.50p 29.00p 27.75p 27.75p 85500
30/03/2017 32.25p 32.25p 31.00p 32.25p 25000
29/03/2017 32.25p 32.25p 31.65p 32.25p 10500
28/03/2017 32.50p 32.50p 31.00p 32.25p 866997
27/03/2017 32.50p 33.00p 31.00p 32.50p 322678
24/03/2017 32.50p 32.50p 31.25p 32.50p 52165
23/03/2017 32.50p 32.50p 31.78p 32.50p 15000
22/03/2017 32.50p 32.50p 31.00p 32.50p 92390
21/03/2017 32.50p 32.50p 32.50p 32.50p 0
20/03/2017 32.50p 32.50p 32.50p 32.50p 0
17/03/2017 30.75p 33.50p 30.75p 32.50p 152127
16/03/2017 30.75p 30.75p 30.75p 30.75p 0
15/03/2017 30.75p 30.75p 30.75p 30.75p 0
14/03/2017 30.75p 30.75p 30.75p 30.75p 0
13/03/2017 30.75p 30.75p 29.50p 30.75p 406018
10/03/2017 30.75p 30.75p 29.50p 30.75p 270900
09/03/2017 30.75p 31.50p 30.00p 30.75p 94720
08/03/2017 30.75p 31.73p 30.75p 30.75p 1669
07/03/2017 30.75p 32.00p 30.75p 30.75p 25000
06/03/2017 30.75p 30.75p 30.75p 30.75p 0
03/03/2017 30.75p 30.75p 30.75p 30.75p 0
02/03/2017 30.75p 30.75p 30.75p 30.75p 0
01/03/2017 30.75p 30.75p 29.81p 30.75p 54437
28/02/2017 30.75p 32.00p 30.75p 30.75p 25000
27/02/2017 30.75p 32.00p 30.00p 30.75p 85000
24/02/2017 30.75p 31.50p 30.00p 30.75p 27988
23/02/2017 30.75p 32.00p 30.25p 30.75p 130000
22/02/2017 30.75p 31.50p 30.75p 30.75p 30000
21/02/2017 30.75p 31.38p 30.75p 30.75p 100000
20/02/2017 30.75p 30.75p 30.00p 30.75p 33400
17/02/2017 30.75p 30.75p 29.90p 30.75p 5281
16/02/2017 30.75p 30.75p 29.75p 30.75p 87000
15/02/2017 30.50p 30.75p 30.00p 30.75p 171811
14/02/2017 30.50p 30.50p 29.50p 30.50p 774000
13/02/2017 30.50p 30.50p 30.50p 30.50p 0
10/02/2017 30.25p 31.00p 30.25p 30.50p 125000
09/02/2017 30.25p 30.25p 29.55p 30.25p 2850
08/02/2017 30.25p 30.25p 29.00p 30.25p 132240
07/02/2017 30.25p 31.00p 29.55p 30.25p 39060
06/02/2017 30.25p 30.25p 30.25p 30.25p 0
03/02/2017 30.25p 31.00p 29.50p 30.25p 72055
02/02/2017 30.25p 30.25p 29.00p 30.25p 49950
01/02/2017 30.25p 30.25p 29.00p 30.25p 5000
31/01/2017 30.25p 30.25p 30.25p 30.25p 0
30/01/2017 30.25p 30.25p 30.25p 30.25p 0
27/01/2017 30.25p 30.25p 30.25p 30.25p 0
26/01/2017 30.25p 30.25p 30.25p 30.25p 0
25/01/2017 29.25p 30.25p 29.25p 30.25p 20624
24/01/2017 29.25p 30.50p 29.00p 29.25p 1300854
23/01/2017 29.25p 29.25p 29.25p 29.25p 0
20/01/2017 29.25p 30.50p 29.12p 29.25p 36162
19/01/2017 29.00p 29.25p 28.50p 29.25p 110640
18/01/2017 29.00p 30.00p 28.68p 29.00p 114759
17/01/2017 28.75p 30.00p 28.00p 29.00p 57657
16/01/2017 28.50p 30.00p 27.75p 28.50p 85151
13/01/2017 28.50p 30.00p 28.50p 28.50p 63227
12/01/2017 28.00p 30.00p 27.75p 28.50p 64923
11/01/2017 28.00p 30.00p 27.00p 28.00p 67977
10/01/2017 28.00p 30.00p 27.00p 28.00p 77976
09/01/2017 28.00p 28.00p 26.50p 28.00p 5166
06/01/2017 28.00p 30.00p 28.00p 28.00p 13492
05/01/2017 28.00p 28.00p 27.00p 28.00p 3000
04/01/2017 28.00p 30.00p 27.00p 28.00p 39575
03/01/2017 27.50p 29.00p 27.50p 28.00p 20000
30/12/2016 28.50p 36.00p 27.50p 27.50p 0
29/12/2016 36.00p 37.47p 36.00p 36.00p 3668
28/12/2016 36.00p 36.00p 36.00p 36.00p 0
23/12/2016 36.00p 36.00p 34.50p 36.00p 17142
22/12/2016 35.75p 37.50p 35.75p 36.00p 15966
21/12/2016 35.75p 36.25p 35.75p 35.75p 52000
20/12/2016 35.25p 37.15p 35.25p 35.75p 10000
19/12/2016 35.25p 35.25p 35.25p 35.25p 20950
16/12/2016 35.25p 35.25p 34.24p 35.25p 338
15/12/2016 35.25p 36.00p 33.50p 35.25p 45009
14/12/2016 35.25p 35.25p 34.00p 35.25p 19050
13/12/2016 35.25p 35.25p 35.25p 35.25p 0
12/12/2016 35.25p 36.00p 35.25p 35.25p 500
09/12/2016 35.25p 35.25p 34.00p 35.25p 92860
08/12/2016 34.75p 36.50p 33.74p 35.25p 32500
07/12/2016 34.75p 36.50p 34.75p 34.75p 14285
06/12/2016 32.50p 35.46p 32.50p 34.25p 22283
05/12/2016 31.75p 32.25p 31.75p 32.25p 70000
02/12/2016 31.75p 31.75p 31.75p 31.75p 0
01/12/2016 31.75p 31.75p 31.75p 31.75p 0
30/11/2016 31.75p 31.75p 31.75p 31.75p 0
29/11/2016 31.75p 33.50p 30.50p 31.75p 47983
28/11/2016 31.75p 33.50p 31.75p 31.75p 2498
25/11/2016 31.75p 31.75p 30.18p 31.75p 3000
24/11/2016 30.75p 32.85p 30.75p 31.75p 18707
23/11/2016 32.25p 33.25p 29.00p 30.25p 367953
22/11/2016 32.75p 32.75p 32.25p 32.25p 5000
21/11/2016 33.75p 33.75p 32.00p 33.00p 81990
18/11/2016 33.75p 33.75p 32.00p 33.75p 356180
17/11/2016 33.75p 34.49p 33.00p 33.75p 261219
16/11/2016 33.75p 33.75p 32.50p 33.75p 4800
15/11/2016 33.75p 33.75p 32.00p 33.75p 38100
14/11/2016 33.75p 34.00p 32.25p 34.00p 71300
11/11/2016 33.75p 33.75p 32.50p 33.75p 10000
10/11/2016 33.75p 34.49p 33.75p 33.75p 2892
09/11/2016 34.50p 34.50p 32.00p 33.75p 32090
08/11/2016 36.00p 36.00p 34.83p 35.00p 26250
07/11/2016 36.00p 36.50p 36.00p 36.00p 7000
04/11/2016 36.00p 36.00p 36.00p 36.00p 0
03/11/2016 36.00p 36.00p 36.00p 36.00p 0
02/11/2016 36.00p 36.00p 36.00p 36.00p 0
01/11/2016 36.00p 36.00p 36.00p 36.00p 0
31/10/2016 36.00p 36.00p 35.37p 36.00p 13900
28/10/2016 36.00p 37.50p 36.00p 36.00p 5336
27/10/2016 36.00p 36.00p 35.37p 36.00p 2153
26/10/2016 36.00p 36.00p 36.00p 36.00p 0
25/10/2016 36.00p 37.17p 35.37p 36.00p 14260
24/10/2016 36.00p 36.00p 35.55p 36.00p 15000
21/10/2016 36.00p 36.00p 36.00p 36.00p 0
20/10/2016 36.00p 36.00p 34.50p 36.00p 33050
19/10/2016 36.00p 37.50p 35.25p 36.00p 127290
18/10/2016 36.00p 36.00p 36.00p 36.00p 261255
17/10/2016 36.00p 37.50p 35.00p 36.00p 13140
14/10/2016 35.50p 37.47p 35.50p 36.00p 68514
13/10/2016 35.50p 35.50p 35.50p 35.50p 0
12/10/2016 34.75p 36.50p 34.75p 35.50p 61532
11/10/2016 34.25p 34.75p 34.00p 34.75p 0
10/10/2016 34.00p 34.00p 34.00p 34.00p 0
07/10/2016 33.50p 34.00p 33.50p 34.00p 57388
06/10/2016 33.50p 34.00p 32.50p 33.50p 47642
05/10/2016 33.50p 33.50p 33.50p 33.50p 0
04/10/2016 33.50p 33.50p 33.50p 33.50p 0
03/10/2016 33.00p 33.50p 32.50p 33.50p 2944
30/09/2016 33.00p 33.00p 33.00p 33.00p 0
29/09/2016 33.00p 33.00p 32.25p 33.00p 11200
28/09/2016 33.00p 33.00p 32.00p 33.00p 90890
27/09/2016 33.00p 33.00p 32.00p 33.00p 50000
26/09/2016 33.00p 33.00p 32.00p 33.00p 4000
23/09/2016 33.00p 33.00p 33.00p 33.00p 0
22/09/2016 33.50p 33.50p 32.50p 33.00p 62000
21/09/2016 33.50p 33.94p 33.50p 33.50p 1585
20/09/2016 33.50p 33.50p 32.50p 33.50p 105170
19/09/2016 33.50p 33.50p 32.72p 33.50p 21000
16/09/2016 33.50p 33.50p 33.50p 33.50p 0
15/09/2016 33.50p 33.50p 33.50p 33.50p 0
14/09/2016 33.50p 33.50p 33.50p 33.50p 0
13/09/2016 33.50p 33.95p 32.72p 33.50p 18876
12/09/2016 33.50p 33.50p 32.72p 33.50p 834
09/09/2016 33.00p 34.00p 33.00p 33.50p 12000
08/09/2016 33.00p 33.00p 32.50p 33.00p 2700
07/09/2016 33.00p 33.48p 33.00p 33.00p 14934
06/09/2016 33.00p 33.50p 33.00p 33.00p 7462
05/09/2016 33.00p 33.78p 32.25p 33.00p 29623
02/09/2016 33.00p 33.00p 33.00p 33.00p 0
01/09/2016 33.00p 33.00p 33.00p 33.00p 0
31/08/2016 33.00p 33.00p 33.00p 33.00p 0
30/08/2016 33.00p 33.00p 33.00p 33.00p 0
26/08/2016 33.00p 33.00p 33.00p 33.00p 0
25/08/2016 33.00p 33.00p 33.00p 33.00p 0
24/08/2016 33.00p 33.00p 32.25p 33.00p 132500
23/08/2016 33.00p 33.00p 32.50p 33.00p 14400
22/08/2016 33.00p 33.00p 33.00p 33.00p 0
19/08/2016 33.00p 34.00p 32.00p 33.00p 53145
18/08/2016 33.00p 33.00p 33.00p 33.00p 0
17/08/2016 33.00p 33.00p 32.00p 33.00p 25000
16/08/2016 33.00p 33.00p 33.00p 33.00p 0
15/08/2016 33.00p 33.00p 32.50p 33.00p 5700
12/08/2016 33.00p 33.00p 33.00p 33.00p 0
11/08/2016 33.00p 33.50p 32.00p 33.00p 27372
10/08/2016 33.00p 33.00p 33.00p 33.00p 0
09/08/2016 33.00p 33.50p 33.00p 33.00p 10268
08/08/2016 33.00p 33.00p 32.50p 33.00p 140929
05/08/2016 33.00p 33.78p 32.50p 33.00p 68000
04/08/2016 32.00p 33.00p 32.00p 32.50p 30000
03/08/2016 32.00p 33.00p 32.00p 32.00p 17440
02/08/2016 32.00p 32.00p 32.00p 32.00p 0
01/08/2016 32.00p 32.00p 32.00p 32.00p 0
29/07/2016 32.00p 32.00p 32.00p 32.00p 0
28/07/2016 32.00p 32.07p 31.93p 32.00p 40000
27/07/2016 32.00p 32.00p 32.00p 32.00p 0
26/07/2016 32.00p 33.00p 32.00p 32.00p 75000
25/07/2016 32.00p 32.00p 32.00p 32.00p 1800
22/07/2016 32.00p 32.00p 31.50p 32.00p 103175
21/07/2016 32.00p 33.00p 32.00p 32.00p 50000
20/07/2016 32.00p 32.00p 31.50p 32.00p 30800
19/07/2016 32.00p 32.00p 32.00p 32.00p 41750
18/07/2016 32.00p 32.00p 32.00p 32.00p 0
15/07/2016 32.00p 32.00p 32.00p 32.00p 0
14/07/2016 32.00p 32.00p 32.00p 32.00p 7798855
13/07/2016 32.00p 33.00p 32.00p 32.00p 9090
12/07/2016 32.00p 32.00p 32.00p 32.00p 5900
11/07/2016 32.00p 32.00p 32.00p 32.00p 0
08/07/2016 32.00p 32.00p 31.50p 32.00p 60000
07/07/2016 32.00p 33.00p 31.50p 32.00p 34520
06/07/2016 32.00p 32.00p 31.50p 32.00p 6000
05/07/2016 32.00p 32.00p 32.00p 32.00p 0
04/07/2016 32.00p 32.00p 31.00p 32.00p 240789
01/07/2016 32.00p 32.00p 32.00p 32.00p 0
30/06/2016 32.00p 33.00p 31.50p 32.00p 28677
29/06/2016 32.00p 33.00p 31.50p 32.00p 16427720
28/06/2016 32.00p 32.00p 32.00p 32.00p 124140
27/06/2016 32.00p 33.00p 32.00p 32.00p 70000
24/06/2016 32.00p 33.00p 31.50p 32.00p 82753
23/06/2016 32.00p 32.98p 32.00p 32.00p 13664530
22/06/2016 31.75p 31.75p 31.50p 31.50p 0

*Close Price adjusted for both dividends and splits