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
21/06/2016 32.00p 32.00p 31.50p 31.75p 79075
20/06/2016 32.00p 32.00p 31.00p 32.00p 100952
17/06/2016 32.00p 32.00p 32.00p 32.00p 0
16/06/2016 32.25p 32.75p 32.00p 32.00p 0
15/06/2016 33.00p 33.00p 32.75p 32.75p 0
14/06/2016 33.00p 33.00p 33.00p 33.00p 0
13/06/2016 33.00p 33.00p 33.00p 33.00p 0
10/06/2016 33.00p 33.00p 33.00p 33.00p 0
09/06/2016 33.00p 33.00p 33.00p 33.00p 0
08/06/2016 33.00p 33.00p 33.00p 33.00p 0
07/06/2016 33.00p 33.00p 33.00p 33.00p 0
06/06/2016 33.00p 33.00p 32.68p 33.00p 7843
03/06/2016 33.00p 33.00p 33.00p 33.00p 0
02/06/2016 33.00p 33.00p 33.00p 33.00p 0
01/06/2016 33.00p 33.00p 33.00p 33.00p 0
31/05/2016 33.00p 33.00p 33.00p 33.00p 0
27/05/2016 33.00p 33.00p 32.68p 33.00p 1544
26/05/2016 33.00p 33.00p 33.00p 33.00p 0
25/05/2016 33.00p 33.25p 33.00p 33.00p 37975
24/05/2016 33.00p 33.00p 32.75p 33.00p 137100
23/05/2016 33.25p 33.25p 33.01p 33.25p 2000
20/05/2016 33.50p 33.50p 32.50p 33.25p 47620
19/05/2016 33.50p 33.50p 33.00p 33.50p 40785
18/05/2016 33.50p 33.50p 32.60p 33.50p 1250000
17/05/2016 33.00p 34.48p 33.00p 33.50p 10060
16/05/2016 33.00p 33.00p 33.00p 33.00p 0
13/05/2016 33.00p 33.40p 32.68p 33.00p 78374
12/05/2016 33.00p 33.00p 32.50p 33.00p 35293
11/05/2016 32.75p 33.00p 32.75p 33.00p 0
10/05/2016 32.75p 33.97p 32.32p 32.75p 1929
09/05/2016 32.75p 33.50p 32.75p 32.75p 18780
06/05/2016 32.75p 32.75p 32.00p 32.75p 18000
05/05/2016 32.75p 32.75p 32.75p 32.75p 0
04/05/2016 32.75p 32.75p 32.75p 32.75p 0
03/05/2016 33.00p 33.00p 32.50p 32.75p 121885
29/04/2016 33.00p 33.00p 33.00p 33.00p 0
28/04/2016 33.00p 33.00p 33.00p 33.00p 0
27/04/2016 32.00p 34.00p 32.00p 33.00p 131135
26/04/2016 31.75p 33.00p 31.75p 32.00p 106063
25/04/2016 31.75p 32.58p 31.75p 31.75p 30654
22/04/2016 31.75p 31.75p 31.33p 31.75p 11000
21/04/2016 31.75p 32.58p 31.00p 31.75p 194925
20/04/2016 31.50p 31.75p 31.00p 31.75p 436307
19/04/2016 31.50p 32.50p 30.25p 31.50p 83035
18/04/2016 31.50p 32.67p 31.00p 31.50p 1020000
15/04/2016 31.50p 31.50p 30.60p 31.50p 60000
14/04/2016 31.50p 31.50p 31.50p 31.50p 0
13/04/2016 31.00p 31.50p 30.10p 31.50p 3029
12/04/2016 31.00p 31.00p 31.00p 31.00p 10000
11/04/2016 31.00p 32.50p 30.10p 31.00p 142729
08/04/2016 31.00p 31.00p 31.00p 31.00p 16129
07/04/2016 31.25p 31.25p 30.27p 31.00p 20630
06/04/2016 31.50p 32.00p 31.25p 31.25p 150000
05/04/2016 31.50p 31.50p 30.00p 31.50p 201670
04/04/2016 31.50p 32.00p 30.25p 31.50p 92860
01/04/2016 31.50p 31.50p 30.00p 31.50p 106910
31/03/2016 31.50p 31.50p 30.00p 31.50p 795857
30/03/2016 31.50p 31.50p 30.90p 31.50p 81700
29/03/2016 31.50p 31.50p 30.00p 31.50p 585400
24/03/2016 32.75p 32.75p 30.00p 31.50p 276613
23/03/2016 33.00p 33.00p 31.00p 32.00p 661851
22/03/2016 33.50p 33.50p 30.00p 32.75p 429847
21/03/2016 33.50p 34.00p 32.00p 33.50p 227173
18/03/2016 34.00p 34.00p 32.00p 33.50p 582133
17/03/2016 34.00p 34.00p 34.00p 34.00p 4389
16/03/2016 34.50p 34.50p 33.00p 34.00p 14000
15/03/2016 34.50p 35.00p 33.00p 34.50p 42050
14/03/2016 35.00p 35.00p 33.00p 34.50p 314302
11/03/2016 35.25p 35.25p 34.00p 35.00p 138849
10/03/2016 36.75p 36.75p 34.00p 35.25p 315108
09/03/2016 37.50p 37.50p 35.50p 36.75p 247480
08/03/2016 37.50p 37.50p 37.50p 37.50p 0
07/03/2016 37.50p 37.50p 36.00p 37.50p 26500
04/03/2016 37.50p 37.50p 37.50p 37.50p 0
03/03/2016 37.50p 37.50p 36.00p 37.50p 16357
02/03/2016 37.50p 37.50p 36.00p 37.50p 8000
01/03/2016 38.00p 38.00p 36.00p 38.00p 173227
29/02/2016 38.00p 38.00p 38.00p 38.00p 0
26/02/2016 38.00p 39.00p 36.00p 38.00p 45090
25/02/2016 38.00p 38.00p 36.00p 38.00p 172222
24/02/2016 38.00p 38.00p 37.00p 38.00p 7200
23/02/2016 38.00p 38.00p 38.00p 38.00p 0
22/02/2016 38.00p 38.00p 36.00p 38.00p 13430
19/02/2016 38.00p 38.00p 38.00p 38.00p 0
18/02/2016 38.00p 38.00p 37.00p 38.00p 8803
17/02/2016 38.00p 38.00p 37.60p 38.00p 815556
16/02/2016 38.00p 38.00p 38.00p 38.00p 0
15/02/2016 38.00p 39.00p 38.00p 38.00p 135000
12/02/2016 38.25p 38.25p 36.50p 38.00p 12607
11/02/2016 39.00p 39.00p 36.50p 38.25p 28977
10/02/2016 39.50p 39.50p 37.00p 39.25p 55472
09/02/2016 39.50p 39.50p 39.50p 39.50p 0
08/02/2016 39.75p 39.75p 38.50p 39.50p 4400
05/02/2016 39.75p 39.75p 38.50p 39.75p 34770
04/02/2016 39.75p 40.00p 39.75p 39.75p 0
03/02/2016 40.00p 40.00p 39.00p 40.00p 34000
02/02/2016 40.50p 40.50p 39.00p 40.00p 52381
01/02/2016 41.00p 41.00p 39.00p 40.50p 86111
29/01/2016 41.25p 41.25p 39.39p 41.00p 554790
28/01/2016 41.50p 41.50p 40.00p 41.25p 17580
27/01/2016 41.50p 41.50p 41.50p 41.50p 0
26/01/2016 41.50p 41.50p 40.00p 41.50p 11100
25/01/2016 41.50p 41.50p 41.50p 41.50p 0
22/01/2016 41.50p 41.50p 40.00p 41.50p 67977
21/01/2016 41.50p 41.50p 40.00p 41.50p 23000
20/01/2016 41.50p 42.50p 40.00p 41.50p 29046
19/01/2016 41.75p 43.00p 41.50p 41.50p 39457
18/01/2016 42.00p 42.00p 40.00p 42.00p 81500
15/01/2016 42.00p 42.00p 42.00p 42.00p 0
14/01/2016 42.50p 42.50p 40.00p 42.00p 27500
13/01/2016 42.50p 42.50p 40.00p 42.50p 8000
12/01/2016 42.50p 42.50p 42.50p 42.50p 0
11/01/2016 42.50p 42.50p 42.50p 42.50p 0
08/01/2016 42.50p 42.50p 41.00p 42.50p 100000
07/01/2016 42.50p 42.50p 40.00p 42.50p 2960
06/01/2016 42.50p 42.50p 42.50p 42.50p 0
05/01/2016 42.50p 42.50p 40.00p 42.50p 34250
04/01/2016 42.50p 42.50p 40.00p 42.50p 912
31/12/2015 42.50p 42.50p 42.50p 42.50p 0
30/12/2015 42.50p 42.50p 42.50p 42.50p 0
29/12/2015 42.50p 42.50p 40.00p 42.50p 2700
24/12/2015 42.50p 42.50p 41.75p 42.50p 4000
23/12/2015 42.50p 42.50p 42.50p 42.50p 0
22/12/2015 42.50p 42.50p 40.00p 42.50p 4807479
21/12/2015 42.50p 42.50p 40.00p 42.50p 9500
18/12/2015 42.50p 43.00p 40.00p 42.50p 165233
17/12/2015 42.50p 42.50p 42.00p 42.50p 700000
16/12/2015 42.50p 42.50p 42.50p 42.50p 0
15/12/2015 42.50p 42.50p 40.00p 42.50p 273850
14/12/2015 42.50p 42.50p 42.45p 42.50p 6846
11/12/2015 42.50p 42.50p 42.50p 42.50p 0
10/12/2015 42.50p 42.50p 41.00p 42.50p 35533
09/12/2015 42.50p 42.50p 40.10p 42.50p 20588
08/12/2015 42.50p 42.50p 41.00p 42.50p 30800
07/12/2015 42.50p 42.50p 40.45p 42.50p 5173501
04/12/2015 42.50p 45.00p 40.40p 42.50p 56230
03/12/2015 42.50p 43.00p 42.45p 42.50p 189791
02/12/2015 42.50p 42.50p 42.00p 42.50p 9601425
01/12/2015 42.50p 42.50p 42.00p 42.50p 25138826
30/11/2015 42.50p 42.50p 40.00p 42.50p 3879000
27/11/2015 42.50p 42.50p 40.00p 42.50p 5000
26/11/2015 42.50p 42.90p 40.10p 42.50p 72647
25/11/2015 42.50p 42.50p 40.10p 42.50p 20000
24/11/2015 42.50p 43.00p 40.15p 42.50p 40378
23/11/2015 42.50p 42.50p 40.10p 42.50p 35461
20/11/2015 42.50p 42.50p 42.50p 42.50p 100000
19/11/2015 42.50p 42.50p 40.15p 42.50p 21531
18/11/2015 42.50p 42.50p 42.50p 42.50p 5555
17/11/2015 42.50p 42.50p 42.50p 42.50p 10000
16/11/2015 42.50p 42.50p 40.00p 42.50p 155000
13/11/2015 42.50p 42.50p 41.55p 42.50p 53610
12/11/2015 42.50p 42.50p 40.00p 42.50p 33665
11/11/2015 42.50p 42.50p 40.00p 42.50p 30000
10/11/2015 43.25p 43.25p 40.00p 42.50p 263917
09/11/2015 49.00p 49.00p 40.00p 43.50p 234133
06/11/2015 54.75p 54.75p 48.02p 49.00p 182497
05/11/2015 54.75p 54.75p 54.50p 54.75p 2465
04/11/2015 56.25p 56.25p 52.50p 54.75p 315154
03/11/2015 56.25p 56.25p 56.25p 56.25p 0
02/11/2015 56.25p 56.25p 55.00p 56.25p 1524
30/10/2015 56.25p 56.25p 55.00p 56.25p 13159
29/10/2015 56.50p 56.50p 55.00p 56.25p 10240
28/10/2015 56.50p 56.50p 55.00p 56.50p 11888
27/10/2015 57.50p 57.50p 56.00p 56.50p 49673
26/10/2015 58.25p 58.25p 57.00p 57.50p 5000
23/10/2015 58.25p 58.25p 58.13p 58.25p 16875
22/10/2015 58.25p 58.25p 58.25p 58.25p 0
21/10/2015 58.25p 58.25p 55.00p 58.25p 8700
20/10/2015 58.25p 58.25p 58.25p 58.25p 7000
19/10/2015 58.75p 58.75p 57.00p 58.25p 12722
16/10/2015 60.25p 60.25p 56.00p 58.75p 210126
15/10/2015 60.75p 60.75p 59.50p 60.25p 8264
14/10/2015 60.75p 60.75p 59.53p 60.75p 458
13/10/2015 60.25p 60.75p 60.25p 60.75p 0
12/10/2015 60.25p 60.25p 60.25p 60.25p 0
09/10/2015 60.75p 60.75p 59.50p 60.25p 12000
08/10/2015 61.00p 61.00p 59.18p 60.75p 67620
07/10/2015 61.00p 61.00p 60.02p 61.00p 8528
06/10/2015 61.25p 61.25p 60.10p 61.00p 31484
05/10/2015 61.25p 61.25p 60.86p 61.25p 2944
02/10/2015 61.25p 61.25p 61.00p 61.25p 57143
01/10/2015 61.25p 61.25p 60.86p 61.25p 8195
30/09/2015 61.25p 61.25p 60.86p 61.25p 3266
29/09/2015 61.25p 61.25p 60.87p 61.25p 4928
28/09/2015 62.25p 62.25p 59.50p 61.25p 106449
25/09/2015 63.00p 63.00p 62.50p 62.50p 5000
24/09/2015 63.25p 63.25p 61.75p 63.00p 197902
23/09/2015 63.25p 63.25p 63.25p 63.25p 0
22/09/2015 63.25p 63.25p 63.25p 63.25p 0
21/09/2015 63.25p 63.25p 61.50p 63.25p 35000
18/09/2015 63.25p 63.25p 63.25p 63.25p 0
17/09/2015 63.50p 63.50p 60.50p 63.25p 200000
16/09/2015 65.00p 65.00p 62.50p 63.50p 17615
15/09/2015 68.25p 68.25p 64.00p 65.00p 36670
14/09/2015 68.50p 68.50p 67.00p 68.25p 10000
11/09/2015 68.50p 68.50p 68.50p 68.50p 97000
10/09/2015 68.75p 68.75p 68.50p 68.50p 0
09/09/2015 69.75p 69.75p 66.97p 68.75p 70260
08/09/2015 70.75p 70.75p 70.75p 70.75p 0
07/09/2015 71.00p 71.00p 70.75p 70.75p 0

*Close Price adjusted for both dividends and splits