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
20/09/2011 112.55p 113.27p 112.30p 112.30p 0
19/09/2011 113.27p 113.27p 112.55p 113.03p 21473
16/09/2011 113.27p 113.84p 113.27p 113.27p 0
15/09/2011 113.52p 113.84p 113.27p 113.27p 4390
14/09/2011 114.49p 114.49p 113.52p 113.52p 25767
13/09/2011 114.73p 115.94p 114.49p 114.49p 58419
12/09/2011 114.73p 115.94p 114.49p 114.49p 58419
09/09/2011 115.94p 115.94p 114.97p 115.94p 0
08/09/2011 115.94p 115.94p 114.97p 115.94p 0
07/09/2011 115.94p 115.94p 114.97p 115.94p 13166
06/09/2011 115.94p 116.27p 114.97p 115.94p 10735
05/09/2011 115.94p 115.94p 114.97p 115.94p 0
02/09/2011 115.94p 115.94p 114.97p 115.94p 2886
01/09/2011 115.94p 115.94p 114.97p 115.94p 0
31/08/2011 115.94p 115.94p 114.97p 115.94p 16383
30/08/2011 116.18p 116.27p 115.46p 115.94p 33778
26/08/2011 116.18p 116.18p 115.46p 116.18p 37504
25/08/2011 116.18p 116.18p 115.46p 116.18p 7404
24/08/2011 116.18p 116.18p 115.46p 116.18p 4767
23/08/2011 116.18p 116.43p 115.46p 116.18p 11094
22/08/2011 116.18p 116.43p 116.18p 116.18p 4310
19/08/2011 116.18p 116.18p 115.46p 116.18p 2010
18/08/2011 116.18p 116.43p 115.46p 116.18p 0
17/08/2011 116.18p 116.43p 115.46p 116.18p 15546
16/08/2011 116.18p 116.43p 116.18p 116.18p 8921
15/08/2011 116.18p 116.77p 116.18p 116.18p 4139
12/08/2011 116.43p 116.43p 115.46p 116.18p 0
11/08/2011 116.43p 116.43p 115.46p 116.43p 25458
10/08/2011 116.43p 116.43p 115.46p 116.43p 14430
09/08/2011 117.40p 117.40p 115.46p 116.43p 37324
08/08/2011 117.40p 117.40p 116.43p 117.40p 37020
05/08/2011 117.40p 117.40p 116.43p 117.40p 22789
04/08/2011 117.40p 118.17p 117.02p 117.40p 829919
03/08/2011 117.40p 118.17p 117.40p 117.40p 155
02/08/2011 117.40p 118.17p 117.40p 117.40p 850
01/08/2011 116.91p 117.88p 116.91p 117.40p 44802
29/07/2011 116.91p 117.88p 116.91p 116.91p 19930
28/07/2011 116.91p 117.69p 116.53p 116.91p 10771
27/07/2011 116.91p 117.69p 116.53p 116.91p 14735
26/07/2011 116.91p 117.69p 116.91p 116.91p 841
25/07/2011 116.91p 117.67p 116.53p 116.91p 17522
22/07/2011 116.91p 117.67p 116.91p 116.91p 1269
21/07/2011 116.91p 116.91p 114.49p 116.91p 1506982
20/07/2011 116.67p 117.69p 116.67p 116.91p 35160
19/07/2011 116.43p 117.39p 116.43p 116.43p 39698
18/07/2011 116.43p 117.20p 116.43p 116.43p 1031
15/07/2011 116.43p 116.72p 114.97p 116.43p 0
14/07/2011 114.97p 116.72p 114.97p 116.43p 39684
13/07/2011 114.97p 114.97p 114.63p 114.97p 1250
12/07/2011 114.97p 114.97p 114.63p 114.97p 18024
11/07/2011 115.09p 115.34p 114.73p 114.97p 1055518
08/07/2011 114.00p 115.36p 114.00p 115.09p 0
07/07/2011 114.97p 115.36p 114.97p 115.09p 64933
06/07/2011 114.97p 114.97p 114.97p 114.97p 1464
05/07/2011 114.97p 114.97p 114.97p 114.97p 0
04/07/2011 114.97p 114.97p 114.97p 114.97p 0
01/07/2011 114.97p 114.97p 114.97p 114.97p 869
30/06/2011 114.97p 114.97p 114.49p 114.97p 259115
29/06/2011 114.97p 114.97p 114.97p 114.97p 474
28/06/2011 114.97p 114.97p 114.97p 114.97p 8967
27/06/2011 114.97p 114.97p 114.63p 114.97p 30196
24/06/2011 114.97p 114.97p 114.63p 114.97p 6015
23/06/2011 114.97p 114.97p 114.63p 114.97p 0
22/06/2011 114.97p 114.97p 114.63p 114.97p 0
21/06/2011 114.97p 114.97p 114.63p 114.97p 4552
20/06/2011 114.97p 115.06p 114.63p 114.97p 14427
17/06/2011 114.97p 114.97p 114.49p 114.97p 66118
16/06/2011 114.97p 115.31p 114.63p 114.97p 14971
15/06/2011 114.97p 114.97p 114.97p 114.97p 23
14/06/2011 114.97p 115.46p 114.97p 114.97p 7215
13/06/2011 114.97p 114.97p 114.64p 114.97p 519031
10/06/2011 114.97p 114.97p 114.49p 114.97p 309
09/06/2011 114.97p 114.97p 114.49p 114.97p 85856
08/06/2011 114.97p 114.97p 114.63p 114.97p 0
07/06/2011 114.97p 114.97p 114.63p 114.97p 0
06/06/2011 114.97p 114.97p 114.63p 114.97p 0
03/06/2011 114.97p 114.97p 114.63p 114.97p 4024
02/06/2011 114.97p 115.18p 114.97p 114.97p 8246
01/06/2011 114.97p 115.18p 114.54p 114.97p 13201
31/05/2011 114.97p 114.97p 114.63p 114.97p 1031
27/05/2011 114.49p 114.97p 114.49p 114.97p 9585
26/05/2011 114.49p 114.97p 114.49p 114.97p 0
25/05/2011 114.97p 114.97p 114.49p 114.97p 1721249
24/05/2011 114.97p 114.97p 114.63p 114.97p 10307
23/05/2011 115.21p 115.21p 114.97p 114.97p 0
20/05/2011 115.21p 115.21p 115.21p 115.21p 0
19/05/2011 115.21p 115.21p 114.61p 115.21p 0
18/05/2011 114.97p 115.21p 114.61p 115.21p 33631
17/05/2011 114.97p 115.65p 114.29p 114.97p 522682
16/05/2011 114.97p 115.42p 114.10p 114.97p 0
13/05/2011 115.21p 115.42p 114.10p 114.97p 2415
12/05/2011 115.21p 115.21p 114.49p 115.21p 27829
11/05/2011 115.21p 115.21p 114.56p 115.21p 481
10/05/2011 115.21p 115.21p 114.73p 115.21p 20614
09/05/2011 115.21p 115.21p 114.56p 115.21p 388
06/05/2011 115.21p 115.21p 114.56p 115.21p 1766
05/05/2011 115.21p 115.42p 114.49p 115.21p 41435
04/05/2011 115.21p 115.42p 114.49p 115.21p 16955
03/05/2011 115.21p 115.21p 114.49p 115.21p 0
28/04/2011 115.21p 115.21p 114.49p 115.21p 84358
27/04/2011 115.21p 115.21p 114.49p 115.21p 0
26/04/2011 115.21p 115.21p 114.49p 115.21p 15883
21/04/2011 115.21p 115.46p 115.21p 115.21p 0
20/04/2011 115.21p 115.46p 115.21p 115.21p 2164
19/04/2011 115.21p 115.21p 114.93p 115.21p 0
18/04/2011 115.21p 115.21p 114.93p 115.21p 3367
15/04/2011 115.21p 115.46p 114.93p 115.21p 0
14/04/2011 115.21p 115.46p 114.93p 115.21p 23387
13/04/2011 114.97p 115.21p 113.52p 115.21p 0
12/04/2011 114.97p 114.97p 114.11p 114.97p 0
11/04/2011 114.97p 114.97p 114.11p 114.97p 10307
08/04/2011 114.97p 114.97p 114.00p 114.97p 46251
07/04/2011 114.97p 114.97p 114.20p 114.97p 9929
06/04/2011 114.97p 115.46p 114.29p 114.97p 0
05/04/2011 114.97p 115.46p 114.29p 114.97p 10260
04/04/2011 114.97p 114.97p 114.97p 114.97p 5153
01/04/2011 114.97p 114.97p 114.49p 114.97p 91628
31/03/2011 114.97p 114.97p 114.29p 114.97p 0
30/03/2011 114.97p 114.97p 114.29p 114.97p 0
29/03/2011 114.97p 114.97p 114.29p 114.97p 34060
28/03/2011 114.97p 114.97p 114.00p 114.97p 0
25/03/2011 114.97p 114.97p 114.00p 114.97p 0
24/03/2011 114.97p 114.97p 114.00p 114.97p 8472
23/03/2011 114.97p 114.97p 114.49p 114.97p 5875
22/03/2011 114.97p 114.97p 114.00p 114.97p 10307
21/03/2011 114.97p 115.34p 114.00p 114.97p 43639
18/03/2011 114.97p 115.34p 114.97p 114.97p 2577
17/03/2011 114.97p 114.97p 114.10p 114.97p 0
16/03/2011 114.97p 114.97p 114.10p 114.97p 1268
15/03/2011 114.97p 114.97p 114.00p 114.97p 24495
14/03/2011 114.97p 114.97p 114.06p 114.97p 1859
11/03/2011 114.97p 114.97p 114.00p 114.97p 60383
10/03/2011 114.97p 115.21p 114.00p 114.97p 129798
09/03/2011 114.97p 115.35p 114.97p 114.97p 0
08/03/2011 114.97p 115.35p 114.97p 114.97p 0
07/03/2011 114.97p 115.35p 114.97p 114.97p 6273
04/03/2011 114.97p 115.35p 114.97p 114.97p 56784
03/03/2011 114.97p 115.35p 114.97p 114.97p 428
02/03/2011 114.97p 114.97p 114.00p 114.97p 16194
01/03/2011 114.97p 114.97p 114.30p 114.97p 6998
28/02/2011 114.97p 114.97p 114.29p 114.97p 13154
25/02/2011 114.97p 114.97p 114.29p 114.97p 11231
24/02/2011 114.97p 115.65p 114.29p 114.97p 6433
23/02/2011 114.97p 114.97p 114.97p 114.97p 79569
22/02/2011 114.97p 115.65p 114.29p 114.97p 26554
21/02/2011 114.97p 115.65p 114.97p 114.97p 9699
18/02/2011 114.97p 115.65p 114.97p 114.97p 0
17/02/2011 114.97p 115.65p 114.97p 114.97p 658
16/02/2011 114.97p 115.35p 114.97p 114.97p 606
15/02/2011 114.97p 114.97p 114.44p 114.97p 7318
14/02/2011 114.97p 115.94p 114.97p 114.97p 41228
11/02/2011 114.41p 114.97p 114.41p 114.97p 359
10/02/2011 115.94p 115.94p 114.35p 114.97p 117498
09/02/2011 114.79p 115.21p 114.79p 115.21p 6915
08/02/2011 115.50p 115.94p 115.21p 115.21p 27777
07/02/2011 115.50p 115.50p 114.49p 115.21p 16634
04/02/2011 115.84p 115.94p 114.98p 115.21p 128268
03/02/2011 114.36p 115.84p 114.00p 114.97p 189374
02/02/2011 113.87p 114.36p 113.52p 113.52p 64830
01/02/2011 113.03p 113.03p 112.55p 113.03p 0
31/01/2011 113.03p 113.27p 112.55p 113.03p 0
28/01/2011 113.03p 113.27p 112.53p 113.03p 6607
27/01/2011 113.03p 113.87p 112.53p 113.03p 9228
26/01/2011 113.03p 114.00p 112.55p 113.03p 16800
25/01/2011 113.03p 113.87p 111.58p 113.03p 16749
24/01/2011 113.03p 114.00p 112.79p 113.03p 0
21/01/2011 113.03p 114.00p 112.79p 113.03p 20865
20/01/2011 112.55p 113.42p 112.55p 113.03p 3300228
19/01/2011 112.55p 113.03p 112.06p 112.55p 0
18/01/2011 112.55p 112.55p 111.09p 112.55p 197789
17/01/2011 112.06p 112.06p 111.69p 112.06p 17522
14/01/2011 111.91p 112.06p 111.24p 111.58p 110497
13/01/2011 111.25p 111.91p 111.25p 111.58p 16014
12/01/2011 110.80p 112.31p 110.80p 111.33p 949957
11/01/2011 111.10p 111.58p 111.10p 111.58p 12002
10/01/2011 111.58p 112.14p 110.85p 111.58p 1031
07/01/2011 111.58p 112.31p 110.61p 111.58p 168563
06/01/2011 111.58p 111.58p 110.85p 111.58p 0
05/01/2011 111.58p 112.30p 110.85p 111.58p 44853
04/01/2011 111.58p 112.14p 110.85p 111.58p 4329
31/12/2010 111.58p 111.58p 111.58p 111.58p 0
30/12/2010 111.58p 111.58p 110.85p 111.58p 5775
29/12/2010 111.58p 112.28p 110.85p 111.58p 891
24/12/2010 111.58p 112.31p 111.58p 111.58p 8246
23/12/2010 111.09p 111.83p 110.12p 111.09p 15401
22/12/2010 111.09p 111.83p 110.12p 111.09p 5669
21/12/2010 110.85p 112.06p 110.12p 111.09p 18810
20/12/2010 110.85p 111.58p 110.27p 110.85p 14433
17/12/2010 110.85p 111.58p 110.36p 110.85p 22675
16/12/2010 110.85p 110.85p 109.15p 110.85p 0
15/12/2010 110.85p 110.85p 109.15p 110.85p 15473
14/12/2010 110.12p 110.85p 109.15p 110.85p 6184
13/12/2010 110.12p 110.12p 110.12p 110.12p 0
10/12/2010 110.12p 111.58p 110.12p 110.12p 0
09/12/2010 110.12p 111.58p 110.12p 110.12p 9787
08/12/2010 109.64p 111.09p 108.77p 110.12p 52807
07/12/2010 109.64p 110.11p 108.77p 109.64p 85872
06/12/2010 109.64p 110.61p 108.76p 109.64p 94740
03/12/2010 109.64p 111.09p 108.76p 109.64p 73895
02/12/2010 109.64p 111.09p 108.67p 109.64p 118495

*Close Price adjusted for both dividends and splits