Better Capital Pcc Ltd (2009) (BCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Better Capital Pcc Ltd (2009)

Date Open High Low Close* Volume
22/04/2013 144.00p 144.00p 143.00p 144.00p 152714
19/04/2013 144.00p 144.50p 143.00p 144.00p 43638
18/04/2013 144.00p 144.00p 143.11p 144.00p 1000
17/04/2013 144.00p 144.00p 143.00p 144.00p 20968
16/04/2013 144.00p 144.00p 144.00p 144.00p 6200
15/04/2013 144.00p 144.00p 143.00p 144.00p 43170
12/04/2013 144.00p 144.00p 143.11p 144.00p 1456
11/04/2013 144.00p 144.00p 143.11p 144.00p 3343
10/04/2013 144.00p 144.00p 142.00p 144.00p 106184
09/04/2013 144.00p 144.00p 144.00p 144.00p 9287
08/04/2013 144.00p 144.00p 143.00p 144.00p 4980
05/04/2013 144.00p 144.33p 143.00p 144.00p 48916
04/04/2013 144.00p 144.00p 143.00p 144.00p 6856
03/04/2013 144.75p 148.87p 143.00p 144.00p 6224
02/04/2013 148.87p 148.87p 148.75p 148.87p 19563
28/03/2013 148.87p 149.00p 148.87p 148.87p 13358
27/03/2013 148.87p 149.00p 146.00p 148.87p 53858
26/03/2013 148.87p 148.87p 148.76p 148.87p 148
25/03/2013 148.87p 148.87p 148.75p 148.87p 24274
22/03/2013 149.00p 149.00p 148.00p 148.87p 0
21/03/2013 148.75p 148.75p 148.53p 148.75p 4911
20/03/2013 148.75p 148.75p 148.69p 148.75p 1000
19/03/2013 149.00p 149.00p 148.50p 148.75p 38397
18/03/2013 149.00p 149.00p 148.50p 149.00p 13100
15/03/2013 149.50p 150.00p 148.75p 149.50p 773161
14/03/2013 149.75p 150.00p 149.00p 149.75p 12463
13/03/2013 150.50p 150.50p 149.50p 150.00p 48866
12/03/2013 150.50p 150.50p 150.11p 150.50p 14592
11/03/2013 150.50p 150.88p 150.05p 150.50p 22633
08/03/2013 150.50p 150.50p 150.15p 150.50p 21940
07/03/2013 150.50p 150.50p 150.33p 150.50p 10322
06/03/2013 150.25p 150.50p 150.25p 150.50p 13700
05/03/2013 149.25p 151.00p 148.65p 150.00p 42704
04/03/2013 149.25p 149.25p 148.50p 149.25p 3735
01/03/2013 149.25p 149.75p 149.25p 149.25p 17836
28/02/2013 149.25p 149.75p 149.25p 149.25p 18888
27/02/2013 149.25p 149.80p 148.50p 149.25p 17536
26/02/2013 149.25p 149.82p 148.50p 149.25p 55599
25/02/2013 149.25p 149.50p 148.55p 149.25p 21174
22/02/2013 149.25p 149.82p 148.65p 149.25p 41115
21/02/2013 149.25p 150.00p 148.65p 149.25p 50487
20/02/2013 149.25p 153.50p 149.25p 149.25p 9084
19/02/2013 153.00p 154.00p 152.55p 153.50p 54900
18/02/2013 151.75p 153.95p 151.75p 153.00p 192240
15/02/2013 151.25p 151.90p 151.00p 151.75p 340803
14/02/2013 151.00p 151.50p 150.65p 151.00p 39832
13/02/2013 150.75p 151.25p 150.50p 151.00p 67355
12/02/2013 150.75p 151.22p 150.22p 150.75p 2271
11/02/2013 150.75p 151.22p 150.00p 150.75p 16700
08/02/2013 150.50p 151.50p 150.50p 150.75p 21510
07/02/2013 149.75p 150.72p 149.57p 150.25p 2108
06/02/2013 149.75p 149.75p 149.50p 149.75p 0
05/02/2013 149.75p 149.75p 149.50p 149.75p 817500
04/02/2013 149.75p 149.75p 149.75p 149.75p 0
01/02/2013 149.75p 149.75p 149.75p 149.75p 22207
31/01/2013 149.75p 149.75p 149.75p 149.75p 43000
30/01/2013 149.75p 149.75p 149.50p 149.75p 17120
29/01/2013 150.25p 150.25p 149.55p 149.75p 84600
28/01/2013 150.25p 150.25p 150.00p 150.25p 6786
25/01/2013 150.25p 150.50p 149.55p 150.25p 0
24/01/2013 150.25p 150.50p 149.55p 150.25p 11113
23/01/2013 150.25p 150.68p 150.01p 150.25p 29582
22/01/2013 150.25p 150.49p 150.00p 150.25p 59166
21/01/2013 150.25p 150.50p 150.00p 150.25p 18520
18/01/2013 150.25p 151.00p 150.01p 150.25p 27605
17/01/2013 150.25p 151.00p 150.00p 150.25p 38432
16/01/2013 150.25p 150.99p 150.01p 150.25p 25697
15/01/2013 150.25p 150.50p 149.92p 150.25p 12242
14/01/2013 150.25p 150.25p 149.95p 150.25p 1307
11/01/2013 150.25p 151.00p 149.81p 150.25p 68588
10/01/2013 150.25p 151.00p 150.00p 150.25p 54250
09/01/2013 150.25p 150.50p 149.95p 150.25p 25590
08/01/2013 150.25p 150.69p 149.95p 150.25p 57703
07/01/2013 150.25p 150.69p 150.25p 150.25p 1000
04/01/2013 150.25p 150.69p 150.25p 150.25p 1704
03/01/2013 150.25p 150.25p 149.61p 150.25p 0
02/01/2013 150.25p 150.25p 149.61p 150.25p 8070
31/12/2012 150.25p 150.69p 149.95p 150.25p 3999
28/12/2012 150.00p 150.25p 150.00p 150.25p 8520
27/12/2012 150.00p 150.19p 149.50p 150.00p 0
24/12/2012 150.00p 150.19p 149.50p 150.00p 0
21/12/2012 150.00p 150.19p 149.50p 150.00p 13581
20/12/2012 150.00p 150.19p 149.50p 150.00p 22250
19/12/2012 150.00p 150.19p 150.00p 150.00p 9510
18/12/2012 150.25p 150.25p 149.71p 150.00p 5000
17/12/2012 150.25p 150.50p 150.25p 150.25p 200000
14/12/2012 150.25p 150.49p 149.71p 150.25p 6580
13/12/2012 150.25p 150.25p 149.71p 150.25p 6100
12/12/2012 150.00p 150.25p 149.00p 150.25p 0
11/12/2012 149.50p 150.00p 149.20p 150.00p 37001
10/12/2012 147.50p 149.25p 147.50p 149.25p 180400
07/12/2012 147.50p 147.50p 147.00p 147.50p 45557
06/12/2012 147.50p 147.50p 147.00p 147.50p 5300
05/12/2012 147.50p 150.00p 147.00p 147.50p 10224
04/12/2012 147.50p 147.50p 147.00p 147.50p 39787
03/12/2012 147.75p 147.75p 147.00p 147.50p 3300
30/11/2012 147.75p 147.75p 147.75p 147.75p 275000
29/11/2012 147.75p 148.39p 147.11p 147.75p 4694
28/11/2012 147.75p 147.75p 147.00p 147.75p 15530
27/11/2012 147.75p 147.75p 147.11p 147.75p 8692
26/11/2012 147.75p 148.39p 147.75p 147.75p 13464
23/11/2012 147.25p 148.35p 147.00p 147.75p 64215
22/11/2012 147.50p 147.50p 147.25p 147.25p 40600
21/11/2012 147.50p 147.50p 147.00p 147.50p 162
20/11/2012 147.75p 147.75p 147.00p 147.50p 24876
19/11/2012 147.50p 147.75p 147.49p 147.75p 10162
16/11/2012 147.50p 148.00p 147.00p 147.50p 9460
15/11/2012 148.00p 148.00p 147.25p 147.50p 36000
14/11/2012 148.00p 148.00p 147.11p 148.00p 10850
13/11/2012 148.00p 150.00p 148.00p 148.00p 0
12/11/2012 148.00p 150.00p 148.00p 150.00p 1704
09/11/2012 148.00p 149.00p 147.00p 148.00p 67503
08/11/2012 148.00p 148.25p 147.00p 148.00p 0
07/11/2012 148.00p 148.00p 147.00p 148.00p 23319
06/11/2012 148.00p 149.00p 147.51p 148.00p 8203
05/11/2012 148.00p 148.00p 147.33p 148.00p 15036
02/11/2012 148.00p 148.00p 147.51p 148.00p 11165
01/11/2012 148.00p 148.00p 147.51p 148.00p 5420
31/10/2012 148.00p 148.80p 147.10p 148.00p 0
30/10/2012 148.00p 148.80p 147.10p 148.00p 25989
29/10/2012 148.00p 148.00p 148.00p 148.00p 22000
26/10/2012 148.00p 148.00p 147.50p 148.00p 17500
25/10/2012 148.00p 148.00p 147.33p 148.00p 27851
24/10/2012 148.00p 148.79p 147.33p 148.00p 9886
23/10/2012 148.00p 148.00p 147.00p 148.00p 2001
22/10/2012 148.00p 148.00p 147.33p 148.00p 12827
19/10/2012 147.75p 148.80p 147.25p 148.00p 39935
18/10/2012 147.75p 147.75p 147.25p 147.75p 411300
17/10/2012 147.75p 147.75p 147.25p 147.75p 1854
16/10/2012 147.75p 147.99p 147.25p 147.75p 8000
15/10/2012 147.75p 147.75p 147.25p 147.75p 5000
12/10/2012 147.75p 147.75p 147.00p 147.75p 1114529
11/10/2012 147.75p 147.94p 147.75p 147.75p 10130
10/10/2012 147.75p 147.99p 147.00p 147.75p 0
09/10/2012 147.75p 147.99p 147.00p 147.75p 27347
08/10/2012 147.75p 148.50p 147.75p 147.75p 4584
05/10/2012 147.75p 147.99p 147.50p 147.75p 0
04/10/2012 147.75p 147.99p 147.50p 147.75p 3612
03/10/2012 147.75p 147.75p 147.00p 147.75p 5500
02/10/2012 147.75p 147.75p 147.00p 147.75p 0
01/10/2012 147.75p 147.75p 147.00p 147.75p 21231
28/09/2012 148.00p 148.00p 147.00p 148.00p 7000
27/09/2012 148.00p 148.25p 146.00p 148.00p 56706
26/09/2012 148.00p 148.00p 147.00p 148.00p 4512
25/09/2012 148.00p 150.00p 148.00p 148.00p 3
24/09/2012 148.00p 148.00p 148.00p 148.00p 3267
21/09/2012 148.00p 148.00p 148.00p 148.00p 6200
20/09/2012 148.00p 148.25p 147.50p 148.00p 0
19/09/2012 148.25p 148.25p 147.50p 148.00p 13656
18/09/2012 148.25p 148.25p 147.00p 148.25p 0
17/09/2012 148.25p 148.25p 147.00p 148.25p 4149
14/09/2012 148.25p 148.50p 148.25p 148.25p 1703
13/09/2012 148.25p 148.99p 148.25p 148.25p 2000
12/09/2012 148.25p 148.56p 148.25p 148.25p 6722
11/09/2012 148.25p 148.99p 147.00p 148.25p 17062
10/09/2012 148.25p 148.25p 147.00p 148.25p 3324
07/09/2012 148.25p 148.56p 147.00p 148.25p 1100
06/09/2012 148.25p 148.25p 147.00p 148.25p 700
05/09/2012 148.25p 149.00p 147.00p 148.25p 31612
04/09/2012 148.25p 148.25p 147.00p 148.25p 12500
03/09/2012 148.25p 148.25p 147.00p 148.25p 50780
31/08/2012 148.25p 148.25p 147.00p 148.25p 2100
30/08/2012 148.25p 148.25p 147.00p 148.25p 0
29/08/2012 148.25p 148.25p 147.00p 148.25p 5461
28/08/2012 148.25p 148.56p 147.00p 148.25p 9220
24/08/2012 148.25p 148.25p 146.50p 148.25p 0
23/08/2012 148.00p 148.25p 146.50p 148.25p 102234
22/08/2012 148.50p 148.50p 147.00p 148.00p 20433
21/08/2012 148.50p 148.50p 148.00p 148.50p 0
20/08/2012 148.50p 148.50p 148.00p 148.50p 0
17/08/2012 148.50p 148.50p 148.00p 148.50p 58630
16/08/2012 148.50p 148.73p 148.00p 148.50p 3000
15/08/2012 148.75p 148.75p 148.50p 148.50p 4227
14/08/2012 148.75p 148.75p 148.50p 148.75p 13315
13/08/2012 148.75p 148.75p 148.50p 148.75p 27249
10/08/2012 148.75p 148.75p 148.75p 148.75p 0
09/08/2012 148.75p 148.75p 148.75p 148.75p 2426
08/08/2012 148.75p 148.75p 148.50p 148.75p 5079
07/08/2012 148.75p 148.90p 148.50p 148.75p 23328
06/08/2012 148.75p 149.00p 148.75p 148.75p 48355
03/08/2012 148.75p 148.75p 148.50p 148.75p 41711
02/08/2012 148.75p 148.75p 148.50p 148.75p 98910
01/08/2012 148.75p 148.75p 144.50p 144.50p 1712
31/07/2012 148.75p 149.00p 148.75p 148.75p 11832
30/07/2012 148.75p 148.95p 148.75p 148.75p 1000
27/07/2012 149.00p 149.00p 148.75p 148.75p 600000
26/07/2012 149.00p 149.00p 148.50p 149.00p 8350
25/07/2012 149.00p 149.23p 148.50p 149.00p 7560
24/07/2012 149.00p 149.50p 149.00p 149.00p 8100
23/07/2012 149.00p 149.00p 146.00p 149.00p 3717
20/07/2012 149.00p 149.29p 148.50p 149.00p 23394
19/07/2012 149.00p 149.00p 148.50p 149.00p 6069
18/07/2012 149.00p 149.00p 148.50p 149.00p 0
17/07/2012 149.00p 149.00p 148.50p 149.00p 2272
16/07/2012 149.00p 149.23p 148.50p 149.00p 5542
13/07/2012 149.00p 149.29p 148.50p 149.00p 0
12/07/2012 149.25p 149.29p 148.50p 149.00p 19872
11/07/2012 149.50p 149.59p 148.71p 149.50p 18996
10/07/2012 149.50p 149.50p 148.70p 149.50p 51250
09/07/2012 149.50p 149.50p 148.50p 149.50p 21120

*Close Price adjusted for both dividends and splits