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
18/11/2014 83.25p 83.25p 83.25p 83.25p 29000
17/11/2014 83.50p 83.50p 82.50p 83.25p 15600
14/11/2014 83.50p 83.50p 83.50p 83.50p 0
13/11/2014 83.50p 83.50p 82.50p 83.50p 6146
12/11/2014 83.50p 83.50p 82.50p 83.50p 38937
11/11/2014 83.50p 84.72p 82.50p 83.50p 152587
10/11/2014 83.50p 83.50p 83.00p 83.50p 550921
07/11/2014 83.50p 83.50p 82.87p 83.50p 20400
06/11/2014 83.50p 83.50p 83.50p 83.50p 0
05/11/2014 83.50p 83.50p 83.50p 83.50p 0
04/11/2014 83.50p 84.00p 82.00p 83.50p 548123
03/11/2014 83.50p 83.50p 82.50p 83.50p 11497
31/10/2014 83.50p 83.50p 83.50p 83.50p 0
30/10/2014 83.50p 83.50p 82.90p 83.50p 40435
29/10/2014 83.50p 83.50p 82.00p 83.50p 35250
28/10/2014 83.50p 83.50p 83.50p 83.50p 0
27/10/2014 83.50p 83.50p 83.50p 83.50p 0
24/10/2014 83.50p 83.50p 82.50p 83.50p 36015
23/10/2014 83.50p 83.50p 83.00p 83.50p 18900
22/10/2014 83.50p 83.50p 82.94p 83.50p 100000
21/10/2014 83.50p 83.50p 83.00p 83.50p 6000
20/10/2014 83.50p 83.50p 82.70p 83.50p 15500
17/10/2014 83.50p 83.50p 82.50p 83.50p 1918
16/10/2014 88.25p 88.25p 82.00p 83.50p 86650
15/10/2014 88.25p 88.25p 87.50p 88.25p 14700
14/10/2014 88.25p 88.25p 87.50p 88.25p 935
13/10/2014 88.25p 88.25p 87.50p 88.25p 18900
10/10/2014 88.25p 88.25p 86.50p 88.25p 9524
09/10/2014 88.25p 88.25p 84.00p 88.25p 71571
08/10/2014 88.25p 88.25p 87.50p 88.25p 9556
07/10/2014 88.25p 88.25p 87.50p 88.25p 22005
06/10/2014 88.50p 89.00p 87.50p 88.25p 10500
03/10/2014 88.50p 88.50p 87.50p 88.50p 11708
02/10/2014 89.00p 89.00p 83.00p 88.50p 100866
01/10/2014 89.00p 89.00p 88.00p 89.00p 60434
30/09/2014 89.50p 89.50p 88.00p 89.00p 28807
29/09/2014 92.75p 92.75p 88.50p 89.50p 68028
26/09/2014 92.75p 92.75p 92.00p 92.75p 12150
25/09/2014 92.75p 92.75p 90.00p 92.75p 89073
24/09/2014 92.75p 92.75p 92.50p 92.75p 12056
23/09/2014 92.75p 92.75p 92.75p 92.75p 124300
22/09/2014 92.75p 92.75p 92.00p 92.75p 5006
19/09/2014 92.75p 92.75p 92.00p 92.75p 7881
18/09/2014 92.75p 92.75p 92.00p 92.75p 3405
17/09/2014 92.75p 92.75p 92.00p 92.75p 25043
16/09/2014 92.75p 92.75p 92.00p 92.75p 1000
15/09/2014 92.75p 92.75p 92.73p 92.75p 8511
12/09/2014 92.75p 92.75p 92.00p 92.75p 6377
11/09/2014 93.50p 93.50p 92.00p 92.75p 6000
10/09/2014 93.50p 93.50p 93.00p 93.50p 21230
09/09/2014 93.75p 93.75p 93.75p 93.75p 6000
08/09/2014 93.75p 93.75p 93.00p 93.75p 8240
05/09/2014 93.75p 93.89p 93.73p 93.75p 15592
04/09/2014 93.50p 94.50p 93.40p 93.75p 155905
03/09/2014 93.50p 93.50p 92.50p 93.50p 47500
02/09/2014 93.50p 93.50p 93.00p 93.50p 39000
01/09/2014 93.50p 93.50p 93.00p 93.50p 14610
29/08/2014 93.50p 93.50p 93.50p 93.50p 0
28/08/2014 93.50p 93.50p 93.00p 93.50p 7500
27/08/2014 93.50p 93.50p 93.00p 93.50p 37154
26/08/2014 93.75p 93.90p 91.00p 93.50p 54095
22/08/2014 93.75p 93.75p 93.75p 93.75p 0
21/08/2014 93.75p 93.90p 93.00p 93.75p 39325
20/08/2014 93.75p 93.90p 93.75p 93.75p 1345
19/08/2014 93.75p 93.75p 92.00p 93.75p 25000
18/08/2014 93.75p 93.75p 93.00p 93.75p 10191
15/08/2014 94.50p 94.50p 93.00p 93.75p 44745
14/08/2014 95.25p 95.25p 94.00p 94.50p 44397
13/08/2014 95.25p 95.25p 94.50p 95.25p 4000
12/08/2014 95.75p 95.75p 94.50p 95.25p 9800
11/08/2014 98.25p 98.25p 95.75p 95.75p 42084
08/08/2014 98.75p 98.75p 98.25p 98.25p 0
07/08/2014 99.75p 99.75p 98.00p 98.75p 48007
06/08/2014 100.75p 100.75p 99.00p 100.25p 23040
05/08/2014 100.75p 100.75p 100.00p 100.75p 13366
04/08/2014 100.75p 100.75p 100.00p 100.75p 10000
01/08/2014 100.75p 101.00p 100.00p 100.75p 0
31/07/2014 100.75p 101.00p 100.00p 100.75p 37220
30/07/2014 100.75p 100.75p 100.00p 100.75p 30270
29/07/2014 100.00p 100.00p 99.94p 100.00p 5003
28/07/2014 100.00p 100.00p 99.50p 100.00p 0
25/07/2014 100.00p 100.00p 99.50p 100.00p 13000
24/07/2014 100.00p 100.00p 99.99p 100.00p 35000
23/07/2014 100.00p 100.00p 99.50p 100.00p 64500
22/07/2014 100.00p 100.25p 99.99p 100.00p 9499
21/07/2014 100.00p 100.00p 100.00p 100.00p 25646
18/07/2014 100.00p 100.00p 99.50p 100.00p 0
17/07/2014 100.00p 100.00p 99.50p 100.00p 0
16/07/2014 100.00p 100.00p 99.50p 100.00p 9611
15/07/2014 100.00p 100.00p 98.50p 100.00p 21000
14/07/2014 100.00p 100.00p 99.50p 100.00p 6000
11/07/2014 100.00p 100.00p 99.50p 100.00p 8000
10/07/2014 100.00p 100.00p 100.00p 100.00p 52530
09/07/2014 100.00p 100.00p 98.50p 100.00p 41650
08/07/2014 100.50p 100.50p 99.50p 100.00p 41000
07/07/2014 100.50p 100.50p 99.50p 100.50p 14025
04/07/2014 100.50p 100.59p 100.00p 100.50p 12473
03/07/2014 100.50p 100.60p 100.50p 100.50p 2000
02/07/2014 100.50p 100.64p 100.00p 100.50p 12923
01/07/2014 100.25p 100.64p 100.00p 100.50p 36776
30/06/2014 100.25p 100.25p 100.00p 100.25p 11900
27/06/2014 100.25p 100.25p 100.00p 100.25p 12340
26/06/2014 100.25p 101.25p 100.00p 100.25p 0
25/06/2014 101.25p 101.25p 100.00p 100.25p 47500
24/06/2014 101.75p 101.75p 100.50p 101.25p 36406
23/06/2014 101.75p 101.75p 100.75p 101.75p 21600
20/06/2014 101.75p 101.75p 101.00p 101.75p 33721
19/06/2014 101.75p 101.75p 101.25p 101.75p 5000
18/06/2014 101.75p 101.75p 101.25p 101.75p 11368
17/06/2014 101.75p 102.00p 101.25p 101.75p 111600
16/06/2014 101.75p 101.75p 101.25p 101.75p 4700
13/06/2014 101.75p 101.75p 101.25p 101.75p 10000
12/06/2014 101.75p 101.75p 101.25p 101.75p 12000
11/06/2014 101.75p 101.75p 101.25p 101.75p 11300
10/06/2014 101.75p 101.75p 101.25p 101.75p 89596
09/06/2014 101.87p 101.87p 100.50p 101.75p 84056
06/06/2014 102.00p 102.00p 101.00p 101.87p 20951
05/06/2014 102.00p 102.00p 101.50p 102.00p 402967
04/06/2014 102.00p 102.00p 101.50p 102.00p 21750
03/06/2014 102.00p 102.00p 101.90p 102.00p 0
02/06/2014 102.00p 102.00p 101.50p 102.00p 20379
30/05/2014 102.00p 102.00p 101.50p 102.00p 45000
29/05/2014 102.00p 102.00p 101.50p 102.00p 0
28/05/2014 102.00p 102.00p 101.50p 102.00p 27336
27/05/2014 102.00p 102.00p 101.50p 102.00p 11650
23/05/2014 102.00p 102.00p 101.50p 102.00p 150000
22/05/2014 102.00p 102.50p 101.51p 102.00p 40648
21/05/2014 102.00p 102.00p 101.50p 102.00p 9692
20/05/2014 101.75p 102.50p 101.50p 102.00p 81346
19/05/2014 102.00p 102.00p 100.50p 101.75p 96966
16/05/2014 102.00p 102.00p 101.50p 102.00p 15000
15/05/2014 102.00p 102.50p 101.50p 102.00p 12193
14/05/2014 102.00p 102.00p 101.50p 102.00p 10184
13/05/2014 102.25p 102.25p 100.00p 102.00p 61211
12/05/2014 102.37p 102.63p 101.50p 102.25p 65801
09/05/2014 102.50p 102.50p 102.00p 102.37p 13864
08/05/2014 102.50p 102.50p 102.45p 102.50p 19462
07/05/2014 103.25p 103.25p 101.50p 102.50p 59308
06/05/2014 103.50p 103.50p 102.50p 103.25p 23122
02/05/2014 103.50p 104.00p 103.49p 103.50p 5489
01/05/2014 103.50p 103.50p 103.50p 103.50p 30000
30/04/2014 104.25p 104.25p 103.50p 103.50p 35549
29/04/2014 104.75p 104.75p 103.50p 104.25p 24004
28/04/2014 105.25p 105.25p 104.00p 104.75p 16400
25/04/2014 105.25p 105.41p 104.50p 105.25p 0
24/04/2014 105.25p 105.41p 104.50p 105.25p 15291
23/04/2014 105.25p 105.43p 105.25p 105.25p 7000
22/04/2014 105.50p 105.50p 104.50p 105.25p 21148
17/04/2014 105.50p 106.00p 105.00p 105.50p 0
16/04/2014 106.00p 106.00p 105.00p 105.50p 26678
15/04/2014 106.25p 106.25p 105.50p 106.00p 10000
14/04/2014 106.25p 106.25p 105.50p 106.25p 30555
11/04/2014 107.00p 107.00p 105.50p 106.25p 65310
10/04/2014 107.00p 107.00p 106.50p 107.00p 44144
09/04/2014 107.00p 107.00p 106.51p 107.00p 4323
08/04/2014 107.25p 107.25p 106.50p 107.00p 26588
07/04/2014 107.25p 107.50p 106.51p 107.25p 13384
04/04/2014 107.25p 107.25p 106.50p 107.25p 63800
03/04/2014 107.25p 107.25p 106.50p 107.25p 7882
02/04/2014 107.25p 107.50p 106.50p 107.25p 0
01/04/2014 107.25p 107.50p 106.50p 107.25p 14500
31/03/2014 107.25p 107.99p 106.50p 107.25p 9100
28/03/2014 107.25p 107.50p 107.00p 107.25p 0
27/03/2014 107.25p 107.50p 107.00p 107.25p 0
26/03/2014 107.50p 107.50p 107.00p 107.25p 24200
25/03/2014 107.75p 107.75p 107.00p 107.50p 75620
24/03/2014 108.00p 108.25p 106.50p 107.75p 67928
21/03/2014 108.00p 108.00p 107.60p 108.00p 25809
20/03/2014 108.00p 108.00p 107.50p 108.00p 7046
19/03/2014 108.00p 108.00p 107.50p 108.00p 36160
18/03/2014 108.00p 108.00p 107.50p 108.00p 21000
17/03/2014 108.00p 108.00p 107.50p 108.00p 18200
14/03/2014 108.00p 108.00p 107.50p 108.00p 7500
13/03/2014 108.00p 108.00p 107.50p 108.00p 3379
12/03/2014 108.00p 108.00p 107.50p 108.00p 7600
11/03/2014 108.25p 108.25p 107.50p 108.00p 9730
10/03/2014 108.25p 108.25p 107.50p 108.25p 10351
07/03/2014 108.25p 108.25p 107.50p 108.25p 23449
06/03/2014 108.25p 108.25p 107.51p 108.25p 700
05/03/2014 108.25p 108.25p 107.50p 108.25p 0
04/03/2014 108.25p 108.25p 107.50p 108.25p 0
03/03/2014 108.25p 108.25p 107.50p 108.25p 55100
28/02/2014 108.25p 108.25p 107.50p 108.25p 0
27/02/2014 108.25p 108.25p 107.50p 108.25p 2960
26/02/2014 108.25p 108.25p 107.51p 108.25p 600
25/02/2014 108.25p 108.25p 107.50p 108.25p 23480
24/02/2014 108.25p 108.25p 107.50p 108.25p 11117
21/02/2014 108.25p 108.25p 107.50p 108.25p 20000
20/02/2014 108.25p 108.25p 107.50p 108.25p 0
19/02/2014 108.25p 108.25p 107.50p 108.25p 44495
18/02/2014 108.25p 108.25p 107.50p 108.25p 31069
17/02/2014 107.50p 108.25p 107.50p 108.25p 62000
14/02/2014 107.50p 107.83p 106.51p 107.50p 12645
13/02/2014 107.50p 107.50p 106.50p 107.50p 76222
12/02/2014 107.25p 107.50p 107.25p 107.50p 3610
11/02/2014 107.50p 107.50p 106.51p 107.50p 159000
10/02/2014 107.50p 107.50p 106.00p 107.50p 53750
07/02/2014 107.50p 107.85p 107.00p 107.50p 27000
06/02/2014 107.50p 107.50p 106.50p 107.50p 4200
05/02/2014 107.62p 107.62p 106.75p 107.50p 6190

*Close Price adjusted for both dividends and splits