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
04/02/2014 110.00p 110.74p 107.62p 107.62p 112877
03/02/2014 110.13p 110.74p 110.13p 110.13p 7000
31/01/2014 110.13p 110.13p 109.50p 110.13p 4340
30/01/2014 110.13p 110.13p 109.50p 110.13p 2336
29/01/2014 110.13p 110.74p 110.13p 110.13p 0
28/01/2014 110.13p 110.74p 110.13p 110.13p 0
27/01/2014 110.13p 110.74p 110.13p 110.13p 2150
24/01/2014 110.13p 110.13p 109.26p 110.13p 3700
23/01/2014 110.13p 110.75p 110.13p 110.13p 0
22/01/2014 110.13p 110.75p 110.13p 110.13p 5000
21/01/2014 110.13p 110.13p 109.26p 110.13p 1100
20/01/2014 110.13p 110.75p 109.26p 110.13p 0
17/01/2014 110.13p 110.75p 109.26p 110.13p 19400
16/01/2014 110.13p 110.74p 109.50p 110.13p 34286
15/01/2014 110.13p 110.50p 109.50p 110.13p 0
14/01/2014 110.13p 110.50p 109.50p 110.13p 287543
13/01/2014 110.13p 110.45p 110.13p 110.13p 2180
10/01/2014 109.88p 110.50p 109.25p 110.13p 497000
09/01/2014 109.88p 109.88p 109.25p 109.88p 869800
08/01/2014 109.88p 110.13p 109.25p 109.88p 0
07/01/2014 110.13p 110.13p 109.25p 109.88p 125500
06/01/2014 109.88p 110.24p 109.25p 110.13p 18000
03/01/2014 109.88p 109.88p 109.25p 109.88p 11078
02/01/2014 109.88p 110.24p 109.88p 109.88p 2200
31/12/2013 109.88p 109.88p 109.25p 109.88p 397
30/12/2013 109.88p 110.00p 109.63p 109.88p 0
27/12/2013 109.63p 110.00p 109.63p 109.88p 2000
24/12/2013 109.63p 109.63p 109.29p 109.63p 197857
23/12/2013 109.63p 109.63p 109.29p 109.63p 50255
20/12/2013 109.50p 109.63p 109.29p 109.63p 56100
19/12/2013 109.50p 109.50p 109.29p 109.50p 4574
18/12/2013 109.50p 109.50p 109.50p 109.50p 63927
17/12/2013 109.50p 109.50p 108.88p 109.50p 163221
16/12/2013 109.50p 109.50p 109.50p 109.50p 9750
13/12/2013 109.50p 109.50p 109.29p 109.50p 224582
12/12/2013 109.50p 109.50p 109.25p 109.50p 0
11/12/2013 109.50p 109.50p 109.25p 109.50p 394748
10/12/2013 109.50p 109.50p 109.25p 109.50p 55185
09/12/2013 109.50p 109.50p 109.00p 109.50p 81057
06/12/2013 108.88p 109.50p 108.88p 109.50p 277
05/12/2013 109.50p 109.50p 109.00p 109.50p 449838
04/12/2013 109.63p 109.63p 109.25p 109.63p 28500
03/12/2013 109.63p 109.63p 109.25p 109.63p 1590000
02/12/2013 109.63p 109.63p 109.51p 109.63p 0
29/11/2013 109.63p 109.63p 109.51p 109.63p 9000
28/11/2013 109.63p 109.75p 109.50p 109.63p 0
27/11/2013 109.63p 109.75p 109.50p 109.63p 91162
26/11/2013 109.63p 109.63p 109.50p 109.63p 3340
25/11/2013 109.75p 109.75p 109.70p 109.75p 243000
22/11/2013 109.75p 109.75p 109.70p 109.75p 62500
21/11/2013 109.75p 110.00p 109.75p 109.75p 0
20/11/2013 109.75p 110.00p 109.75p 109.75p 0
19/11/2013 109.75p 110.00p 109.75p 109.75p 27228
18/11/2013 110.00p 110.00p 109.98p 110.00p 285133
15/11/2013 110.00p 110.00p 109.98p 110.00p 0
14/11/2013 110.00p 110.00p 109.98p 110.00p 24600
13/11/2013 110.00p 110.00p 109.60p 110.00p 3750
12/11/2013 110.00p 110.00p 109.50p 110.00p 0
11/11/2013 110.00p 110.00p 109.50p 110.00p 9845
08/11/2013 110.00p 110.23p 110.00p 110.00p 4600
07/11/2013 110.00p 110.00p 109.50p 110.00p 62746
06/11/2013 110.00p 110.00p 109.75p 110.00p 0
05/11/2013 109.75p 110.00p 109.75p 110.00p 29945
04/11/2013 109.75p 109.75p 109.75p 109.75p 22035
01/11/2013 109.75p 109.75p 109.15p 109.75p 3350
31/10/2013 109.75p 109.99p 109.00p 109.75p 22200
30/10/2013 109.75p 109.99p 109.75p 109.75p 7262
29/10/2013 110.25p 110.25p 109.15p 109.75p 45139
28/10/2013 110.25p 110.25p 109.65p 110.25p 3576
25/10/2013 110.25p 110.50p 110.25p 110.25p 8393
24/10/2013 110.50p 110.99p 110.50p 110.50p 10000
23/10/2013 110.50p 111.49p 110.25p 110.50p 0
22/10/2013 110.50p 111.49p 110.25p 110.50p 0
21/10/2013 110.25p 111.49p 110.25p 110.50p 47383
18/10/2013 110.25p 111.50p 110.25p 110.25p 125492
17/10/2013 110.25p 110.25p 110.00p 110.25p 0
16/10/2013 110.25p 110.25p 110.00p 110.25p 11450
15/10/2013 110.25p 111.25p 109.00p 110.25p 15989
14/10/2013 110.25p 111.25p 109.51p 110.25p 11898
11/10/2013 110.25p 111.25p 109.51p 110.25p 17895
10/10/2013 110.25p 111.25p 109.51p 110.25p 19865
09/10/2013 110.25p 111.00p 110.25p 110.25p 3600
08/10/2013 110.25p 110.25p 109.50p 110.25p 0
07/10/2013 110.25p 110.25p 109.51p 110.25p 268
04/10/2013 110.25p 111.00p 109.25p 110.25p 0
03/10/2013 110.25p 111.00p 109.25p 110.25p 32160
02/10/2013 110.25p 110.25p 109.51p 110.25p 5500
01/10/2013 110.25p 110.25p 109.00p 110.25p 195292
30/09/2013 109.75p 109.75p 109.01p 109.75p 0
27/09/2013 109.75p 109.75p 109.01p 109.75p 11351
26/09/2013 109.75p 110.75p 109.75p 109.75p 9503
25/09/2013 109.75p 110.75p 109.75p 109.75p 0
24/09/2013 109.75p 110.75p 109.75p 109.75p 1805
23/09/2013 109.75p 109.75p 109.00p 109.75p 22000
20/09/2013 108.00p 110.00p 108.00p 109.75p 545386
19/09/2013 108.00p 108.75p 107.50p 108.00p 0
18/09/2013 108.00p 108.75p 107.50p 108.00p 0
17/09/2013 107.50p 108.75p 107.50p 108.00p 64680
16/09/2013 107.50p 108.25p 107.50p 107.50p 3500
13/09/2013 107.50p 107.50p 106.10p 107.50p 0
12/09/2013 107.50p 107.50p 106.10p 107.50p 10000
11/09/2013 107.50p 108.37p 107.50p 107.50p 1400
10/09/2013 107.50p 108.38p 106.10p 107.50p 8243
09/09/2013 107.00p 107.50p 105.60p 107.50p 0
06/09/2013 107.00p 107.00p 105.60p 107.00p 0
05/09/2013 107.00p 107.00p 105.60p 107.00p 4500
04/09/2013 106.75p 108.00p 105.10p 107.00p 74739
03/09/2013 106.75p 107.50p 105.10p 106.75p 40998
02/09/2013 106.75p 107.79p 105.58p 106.75p 13560
30/08/2013 106.75p 107.50p 105.00p 106.75p 43080
29/08/2013 106.75p 107.79p 105.00p 106.75p 12483
28/08/2013 106.75p 106.75p 105.00p 106.75p 13100
27/08/2013 106.75p 107.89p 105.25p 106.75p 0
23/08/2013 106.75p 107.89p 105.25p 106.75p 0
22/08/2013 106.75p 107.89p 105.25p 106.75p 54722
21/08/2013 106.75p 107.89p 106.75p 106.75p 9256
20/08/2013 106.75p 107.92p 106.75p 106.75p 0
19/08/2013 106.75p 107.92p 106.75p 106.75p 925
16/08/2013 106.75p 108.19p 105.58p 106.75p 14388
15/08/2013 106.75p 106.75p 106.75p 106.75p 29600
14/08/2013 105.75p 108.00p 105.75p 106.75p 51847
13/08/2013 105.50p 106.75p 105.50p 105.75p 31966
12/08/2013 105.50p 106.45p 105.50p 105.50p 0
09/08/2013 105.50p 106.45p 105.50p 105.50p 176
08/08/2013 105.50p 106.45p 105.50p 105.50p 2000
07/08/2013 105.50p 106.48p 105.50p 105.50p 17866
06/08/2013 105.50p 106.48p 104.10p 105.50p 0
05/08/2013 105.50p 106.48p 104.10p 105.50p 9468
02/08/2013 105.50p 106.48p 105.50p 105.50p 8000
01/08/2013 105.50p 106.48p 105.50p 105.50p 23550
31/07/2013 105.50p 105.50p 104.50p 105.50p 173
30/07/2013 105.50p 105.50p 104.50p 105.50p 44000
29/07/2013 105.50p 106.49p 105.50p 105.50p 15010
26/07/2013 105.58p 106.33p 105.58p 105.58p 0
25/07/2013 105.58p 106.33p 105.58p 105.58p 0
24/07/2013 105.58p 106.33p 105.58p 105.58p 0
23/07/2013 105.58p 105.58p 105.09p 105.58p 7246
22/07/2013 105.58p 105.58p 105.58p 105.58p 0
19/07/2013 105.58p 105.58p 105.58p 105.58p 0
18/07/2013 105.58p 105.58p 105.58p 105.58p 11345
17/07/2013 105.58p 106.24p 105.33p 105.58p 6170
16/07/2013 105.33p 106.08p 105.33p 105.33p 24605
15/07/2013 105.33p 105.58p 105.33p 105.33p 1000
12/07/2013 105.08p 106.47p 105.08p 105.33p 9136
11/07/2013 105.08p 106.58p 105.08p 105.08p 18071
10/07/2013 105.08p 105.08p 104.09p 105.08p 0
09/07/2013 105.08p 105.08p 104.09p 105.08p 2891
08/07/2013 105.08p 105.08p 104.09p 105.08p 22
05/07/2013 105.08p 105.08p 104.09p 105.08p 4518
04/07/2013 105.08p 105.08p 104.09p 105.08p 0
03/07/2013 105.08p 105.08p 104.09p 105.08p 14035
02/07/2013 105.08p 106.07p 105.08p 105.08p 10899
01/07/2013 105.08p 105.58p 104.09p 105.08p 4061
28/06/2013 105.08p 106.07p 105.08p 105.08p 8913
27/06/2013 105.08p 106.07p 105.08p 105.08p 0
26/06/2013 105.08p 106.07p 105.08p 105.08p 2008
25/06/2013 104.83p 105.57p 104.83p 105.08p 14207
24/06/2013 105.08p 105.08p 103.64p 104.83p 9538
21/06/2013 105.08p 106.08p 103.64p 105.08p 0
20/06/2013 105.08p 106.08p 103.64p 105.08p 24258
19/06/2013 105.08p 105.08p 103.59p 105.08p 8032
18/06/2013 105.08p 105.08p 104.09p 105.08p 2259
17/06/2013 105.08p 106.08p 104.09p 105.08p 4232
14/06/2013 104.34p 105.08p 104.34p 104.34p 11729
13/06/2013 104.34p 104.71p 104.34p 104.34p 1004
12/06/2013 104.34p 104.34p 103.64p 104.34p 3815
11/06/2013 104.34p 104.34p 104.09p 104.34p 9036
10/06/2013 104.09p 104.34p 103.64p 104.34p 3112
07/06/2013 104.09p 104.09p 103.64p 104.09p 12522
06/06/2013 104.09p 104.09p 103.64p 104.09p 3012
05/06/2013 104.09p 104.09p 103.59p 104.09p 4267
04/06/2013 104.09p 104.09p 103.64p 104.09p 1506
03/06/2013 104.09p 104.58p 103.64p 104.09p 43909
31/05/2013 104.09p 104.34p 104.09p 104.09p 5020
30/05/2013 104.09p 104.09p 103.59p 104.09p 7279
29/05/2013 104.09p 104.09p 103.59p 104.09p 9287
28/05/2013 104.09p 104.53p 103.64p 104.09p 8942
24/05/2013 104.09p 104.09p 103.59p 104.09p 0
23/05/2013 104.09p 104.09p 103.59p 104.09p 0
22/05/2013 103.84p 104.09p 103.59p 104.09p 6275
21/05/2013 103.84p 104.09p 103.59p 103.84p 2622876
20/05/2013 103.96p 103.96p 103.84p 103.84p 2908
17/05/2013 103.96p 103.98p 103.96p 103.96p 1190
16/05/2013 103.96p 104.23p 103.96p 103.96p 0
15/05/2013 104.21p 104.23p 104.09p 104.21p 0
14/05/2013 104.21p 104.23p 104.09p 104.21p 0
13/05/2013 104.21p 104.23p 104.09p 104.21p 3663
10/05/2013 104.46p 104.46p 104.09p 104.21p 461325
09/05/2013 104.46p 104.48p 104.46p 104.46p 9337
08/05/2013 104.46p 104.48p 104.46p 104.46p 1156
07/05/2013 104.46p 104.46p 104.34p 104.46p 4719
03/05/2013 104.46p 104.46p 104.34p 104.46p 7028
02/05/2013 104.58p 104.58p 104.34p 104.46p 104413
01/05/2013 104.96p 104.96p 104.83p 104.96p 2847
30/04/2013 104.96p 104.96p 104.83p 104.96p 0
29/04/2013 104.96p 104.96p 104.83p 104.96p 18157
26/04/2013 104.96p 104.96p 104.83p 104.96p 3840
25/04/2013 104.96p 104.96p 104.83p 104.96p 0
24/04/2013 104.96p 104.96p 104.83p 104.96p 1150
23/04/2013 104.96p 107.20p 104.83p 104.96p 0

*Close Price adjusted for both dividends and splits