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
04/09/2015 71.00p 71.00p 71.00p 71.00p 0
03/09/2015 71.00p 71.00p 71.00p 71.00p 0
02/09/2015 71.25p 71.25p 69.00p 71.00p 14570
01/09/2015 71.25p 71.25p 71.25p 71.25p 0
28/08/2015 71.25p 71.25p 71.25p 71.25p 0
27/08/2015 71.25p 71.25p 71.25p 71.25p 9700
26/08/2015 71.25p 71.25p 70.00p 71.25p 9700
25/08/2015 71.25p 71.25p 71.25p 71.25p 0
24/08/2015 71.25p 71.25p 68.50p 71.25p 54886
21/08/2015 71.25p 71.25p 70.00p 71.25p 22052
20/08/2015 71.25p 71.25p 71.25p 71.25p 0
19/08/2015 71.25p 71.25p 70.00p 71.25p 15000
18/08/2015 71.25p 71.25p 71.25p 71.25p 42105
17/08/2015 71.25p 71.25p 71.25p 71.25p 0
14/08/2015 71.25p 71.25p 70.00p 71.25p 2290
13/08/2015 71.25p 72.25p 71.25p 71.25p 5000
12/08/2015 71.25p 71.25p 68.50p 71.25p 70000
11/08/2015 71.25p 71.25p 70.03p 71.25p 120240
10/08/2015 71.25p 71.25p 70.13p 71.25p 23000
07/08/2015 71.25p 71.25p 71.25p 71.25p 0
06/08/2015 71.25p 71.25p 69.00p 71.25p 50000
05/08/2015 71.25p 71.25p 71.25p 71.25p 0
04/08/2015 71.25p 71.25p 71.25p 71.25p 0
03/08/2015 71.25p 71.25p 71.25p 71.25p 0
31/07/2015 71.25p 71.25p 71.25p 71.25p 0
30/07/2015 71.25p 71.25p 71.25p 71.25p 0
29/07/2015 71.25p 71.25p 70.00p 71.25p 233366
28/07/2015 71.25p 71.25p 70.00p 71.25p 118200
27/07/2015 71.25p 71.25p 71.25p 71.25p 0
24/07/2015 71.25p 71.25p 71.25p 71.25p 8404
23/07/2015 71.25p 71.25p 70.13p 71.25p 23683
22/07/2015 71.25p 71.25p 71.25p 71.25p 0
21/07/2015 71.25p 72.50p 71.25p 71.25p 56205
20/07/2015 71.25p 71.25p 70.00p 71.25p 2102
17/07/2015 71.25p 71.25p 71.00p 71.25p 11200
16/07/2015 71.50p 71.50p 71.50p 71.50p 16090
15/07/2015 71.50p 71.50p 70.60p 71.50p 64975
14/07/2015 71.50p 71.50p 70.50p 71.50p 28311
13/07/2015 71.50p 71.50p 70.60p 71.50p 190246
10/07/2015 71.50p 72.62p 71.50p 71.50p 1700
09/07/2015 71.50p 73.04p 70.60p 71.50p 31162
08/07/2015 71.50p 71.50p 71.50p 71.50p 0
07/07/2015 71.50p 71.50p 71.50p 71.50p 0
06/07/2015 71.50p 72.62p 71.50p 71.50p 11869
03/07/2015 71.25p 71.50p 70.00p 71.50p 7606
02/07/2015 71.25p 71.25p 71.25p 71.25p 0
01/07/2015 71.25p 72.20p 71.25p 71.25p 62793
30/06/2015 71.25p 71.25p 71.25p 71.25p 0
29/06/2015 70.75p 72.17p 70.75p 71.25p 79100
26/06/2015 70.75p 70.75p 70.75p 70.75p 0
25/06/2015 70.75p 70.75p 70.00p 70.75p 42230
24/06/2015 70.75p 70.75p 70.75p 70.75p 0
23/06/2015 70.50p 70.75p 70.00p 70.75p 132
22/06/2015 70.00p 71.00p 70.00p 70.50p 7000
19/06/2015 69.75p 70.00p 69.75p 70.00p 32900
18/06/2015 69.75p 70.69p 69.00p 69.75p 121605
17/06/2015 69.50p 70.63p 69.00p 69.75p 233800
16/06/2015 69.50p 69.50p 69.50p 69.50p 0
15/06/2015 69.00p 70.19p 68.50p 69.50p 5424
12/06/2015 69.00p 69.00p 69.00p 69.00p 0
11/06/2015 69.00p 69.00p 69.00p 69.00p 0
10/06/2015 69.00p 69.00p 69.00p 69.00p 0
09/06/2015 69.00p 69.76p 68.42p 69.00p 20486
08/06/2015 68.75p 70.00p 68.40p 69.00p 69642
05/06/2015 67.50p 69.46p 66.50p 68.75p 107200
04/06/2015 67.00p 68.00p 67.00p 67.50p 3000
03/06/2015 67.00p 67.38p 66.15p 67.00p 26500
02/06/2015 67.00p 67.40p 67.00p 67.00p 25500
01/06/2015 67.00p 67.00p 67.00p 67.00p 0
29/05/2015 67.00p 67.00p 66.25p 67.00p 44250
28/05/2015 67.00p 67.00p 67.00p 67.00p 3300
27/05/2015 67.00p 67.00p 66.10p 67.00p 9800
26/05/2015 67.00p 67.40p 67.00p 67.00p 20000
22/05/2015 67.00p 67.46p 66.10p 67.00p 37150
21/05/2015 67.00p 67.00p 66.50p 67.00p 0
20/05/2015 66.50p 66.50p 65.60p 66.50p 6966
19/05/2015 66.50p 66.96p 65.60p 66.50p 11912
18/05/2015 66.50p 66.50p 65.60p 66.50p 13300
15/05/2015 66.50p 66.50p 66.50p 66.50p 60000
14/05/2015 66.50p 66.50p 65.75p 66.50p 25000
13/05/2015 66.50p 67.00p 65.50p 66.50p 63418
12/05/2015 66.50p 67.00p 66.50p 66.50p 15000
11/05/2015 66.50p 67.00p 66.20p 66.50p 15014
08/05/2015 66.00p 67.00p 66.00p 66.00p 127500
07/05/2015 66.00p 66.00p 66.00p 66.00p 19500
06/05/2015 65.75p 65.75p 65.00p 65.75p 147642
05/05/2015 65.75p 66.00p 65.00p 65.75p 63621
01/05/2015 65.75p 65.75p 65.10p 65.75p 8625
30/04/2015 65.50p 65.75p 65.00p 65.75p 14341
29/04/2015 65.50p 65.50p 64.75p 65.50p 742891
28/04/2015 65.50p 66.03p 64.50p 65.50p 447911
27/04/2015 65.50p 65.50p 62.00p 65.50p 91000
24/04/2015 65.50p 65.50p 64.60p 65.50p 110002
23/04/2015 65.50p 65.50p 64.50p 65.50p 107577
22/04/2015 65.50p 65.50p 62.00p 65.50p 1123133
21/04/2015 65.50p 65.50p 62.00p 65.50p 9620691
20/04/2015 65.50p 65.50p 64.00p 65.50p 57316
17/04/2015 65.50p 65.50p 64.03p 65.50p 126957
16/04/2015 65.50p 65.50p 65.50p 65.50p 0
15/04/2015 65.50p 65.50p 64.50p 65.50p 27000
14/04/2015 65.50p 65.50p 64.50p 65.50p 106000
13/04/2015 65.50p 65.50p 64.50p 65.50p 10800
10/04/2015 65.50p 65.50p 64.00p 65.50p 353481
09/04/2015 65.50p 65.50p 64.50p 65.50p 2371
08/04/2015 65.50p 65.50p 65.50p 65.50p 0
07/04/2015 65.50p 65.50p 65.50p 65.50p 140000
02/04/2015 65.50p 66.50p 62.00p 65.50p 333154
01/04/2015 65.50p 65.50p 63.50p 65.50p 120255
31/03/2015 67.50p 67.50p 61.00p 65.50p 246860
30/03/2015 67.50p 67.50p 62.50p 67.50p 143550
27/03/2015 67.50p 67.50p 65.50p 67.50p 174351
26/03/2015 67.50p 67.50p 66.50p 67.50p 144931
25/03/2015 67.50p 67.50p 65.00p 67.50p 126282
24/03/2015 67.50p 67.50p 66.50p 67.50p 25912
23/03/2015 67.50p 67.50p 65.00p 67.50p 271788
20/03/2015 67.50p 67.50p 66.00p 67.50p 84452
19/03/2015 67.50p 67.50p 66.00p 67.50p 368078
18/03/2015 67.50p 67.50p 64.75p 67.50p 38870
17/03/2015 67.50p 67.50p 63.00p 67.50p 165857
16/03/2015 67.50p 67.50p 66.50p 67.50p 19862
13/03/2015 67.50p 67.50p 67.50p 67.50p 0
12/03/2015 69.25p 69.25p 66.50p 67.50p 251177
11/03/2015 70.00p 70.00p 67.00p 69.25p 40069
10/03/2015 70.00p 70.00p 67.00p 70.00p 215500
09/03/2015 70.25p 70.25p 67.00p 70.00p 141581
06/03/2015 70.25p 70.25p 69.50p 70.25p 125141
05/03/2015 70.50p 71.00p 69.50p 70.25p 72703
04/03/2015 70.50p 70.50p 67.50p 70.50p 113500
03/03/2015 71.50p 71.50p 70.00p 70.50p 216772
02/03/2015 71.50p 71.50p 70.50p 71.50p 27851
27/02/2015 71.50p 71.50p 70.50p 71.50p 19185
26/02/2015 71.50p 71.50p 70.50p 71.50p 26650
25/02/2015 71.50p 71.50p 70.50p 71.50p 14337
24/02/2015 71.50p 71.50p 70.50p 71.50p 6384
23/02/2015 71.50p 71.50p 70.50p 71.50p 18000
20/02/2015 71.50p 71.50p 71.50p 71.50p 0
19/02/2015 71.50p 71.50p 71.50p 71.50p 0
18/02/2015 71.50p 71.50p 70.50p 71.50p 6000
17/02/2015 72.00p 72.00p 70.00p 71.50p 53875
16/02/2015 72.50p 72.50p 71.00p 72.00p 88246
13/02/2015 72.50p 72.50p 71.00p 72.50p 15150
12/02/2015 72.50p 72.50p 71.00p 72.50p 39799
11/02/2015 72.50p 72.50p 71.00p 72.50p 92643
10/02/2015 72.50p 73.50p 71.00p 72.50p 169200
09/02/2015 72.50p 72.50p 72.50p 72.50p 25600
06/02/2015 72.50p 72.50p 72.50p 72.50p 0
05/02/2015 72.50p 72.50p 72.47p 72.50p 29600
04/02/2015 72.00p 72.50p 71.00p 72.50p 7000
03/02/2015 72.00p 72.85p 71.00p 72.00p 37099
02/02/2015 72.00p 73.00p 71.00p 72.00p 363133
30/01/2015 72.00p 73.00p 72.00p 72.00p 50803
29/01/2015 72.00p 72.00p 71.00p 72.00p 30250
28/01/2015 72.00p 72.00p 72.00p 72.00p 106486
27/01/2015 72.00p 73.00p 72.00p 72.00p 64700
26/01/2015 71.50p 73.00p 70.50p 72.00p 41125
23/01/2015 70.63p 72.50p 70.00p 71.50p 968900
22/01/2015 70.00p 71.50p 70.00p 70.50p 16975
21/01/2015 70.00p 70.00p 69.00p 70.00p 592309
20/01/2015 69.75p 70.00p 69.00p 69.75p 205520
19/01/2015 70.00p 70.00p 69.00p 69.75p 132663
16/01/2015 70.00p 70.00p 67.25p 70.00p 52119
15/01/2015 70.00p 70.00p 69.00p 70.00p 25000
14/01/2015 70.00p 70.00p 70.00p 70.00p 0
13/01/2015 70.00p 71.04p 68.00p 70.00p 74500
12/01/2015 70.00p 70.00p 68.00p 70.00p 22327
09/01/2015 70.00p 70.00p 69.00p 70.00p 8518
08/01/2015 72.00p 72.00p 68.00p 70.00p 33923
07/01/2015 75.00p 75.00p 70.00p 72.00p 91500
06/01/2015 75.75p 75.75p 72.50p 75.00p 29275
05/01/2015 75.75p 75.75p 73.00p 75.75p 55800
02/01/2015 75.75p 75.75p 75.71p 75.75p 5200
31/12/2014 75.75p 75.75p 75.71p 75.75p 132
30/12/2014 76.25p 76.50p 74.00p 75.75p 46033
29/12/2014 77.25p 77.25p 74.00p 76.25p 90868
24/12/2014 78.25p 78.40p 78.25p 78.25p 3811
23/12/2014 79.00p 79.00p 77.50p 78.25p 20000
22/12/2014 79.50p 79.50p 77.50p 79.00p 51667
19/12/2014 79.50p 79.50p 78.50p 79.50p 27505
18/12/2014 81.00p 81.00p 78.46p 79.50p 80204
17/12/2014 81.00p 81.00p 81.00p 81.00p 0
16/12/2014 81.50p 81.50p 80.00p 81.00p 14391
15/12/2014 81.50p 81.50p 81.00p 81.50p 44990
12/12/2014 81.50p 81.50p 81.00p 81.50p 5850
11/12/2014 81.50p 81.50p 80.00p 81.50p 55803
10/12/2014 82.75p 82.75p 80.00p 81.50p 386000
09/12/2014 82.75p 82.75p 82.00p 82.75p 24955
08/12/2014 82.75p 83.00p 81.00p 82.75p 89656
05/12/2014 82.75p 82.75p 82.00p 82.75p 5893
04/12/2014 83.25p 83.25p 80.00p 82.75p 141121
03/12/2014 83.25p 83.50p 82.50p 83.25p 135348
02/12/2014 83.25p 83.50p 82.50p 83.25p 14487
01/12/2014 83.25p 83.25p 82.50p 83.25p 61688
28/11/2014 83.25p 83.25p 82.50p 83.25p 35489
27/11/2014 83.25p 83.25p 82.50p 83.25p 58569
26/11/2014 83.25p 83.25p 82.50p 83.25p 4200
25/11/2014 83.25p 83.50p 82.50p 83.25p 265736
24/11/2014 83.50p 83.50p 81.00p 83.25p 20320
21/11/2014 83.50p 83.50p 82.50p 83.50p 80000
20/11/2014 83.50p 83.50p 83.00p 83.50p 27203
19/11/2014 83.25p 84.00p 82.75p 83.50p 92584

*Close Price adjusted for both dividends and splits