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
17/02/2010 105.27p 107.43p 105.27p 105.75p 55652
16/02/2010 104.54p 106.23p 104.54p 105.75p 18724
15/02/2010 104.54p 105.51p 103.34p 104.54p 14892
12/02/2010 104.54p 106.71p 103.34p 104.54p 10348
11/02/2010 105.03p 106.71p 103.34p 104.30p 30167
10/02/2010 105.03p 106.71p 104.78p 105.03p 1432
09/02/2010 104.54p 105.75p 104.54p 104.78p 34519
08/02/2010 104.30p 105.75p 104.30p 104.78p 35888
05/02/2010 104.54p 105.27p 103.35p 104.30p 10995
04/02/2010 104.54p 105.51p 100.94p 104.54p 1665
03/02/2010 104.54p 105.99p 102.62p 102.62p 9361
02/02/2010 104.54p 105.51p 104.54p 104.54p 0
01/02/2010 104.54p 105.99p 103.82p 104.54p 54546
29/01/2010 104.54p 106.71p 104.54p 104.54p 42810
28/01/2010 104.54p 105.75p 104.54p 104.54p 15002
27/01/2010 104.54p 105.27p 104.54p 104.54p 1415
26/01/2010 104.78p 105.75p 103.34p 104.54p 69383
25/01/2010 104.78p 105.27p 103.34p 104.78p 43309
22/01/2010 104.78p 105.51p 104.78p 104.78p 12336
21/01/2010 104.78p 105.27p 104.54p 104.78p 2456
20/01/2010 105.03p 105.45p 104.54p 104.78p 24168
19/01/2010 105.03p 105.45p 104.78p 105.03p 64662
18/01/2010 105.03p 105.45p 104.78p 105.03p 30800
15/01/2010 105.27p 105.45p 103.91p 105.03p 1552
14/01/2010 105.27p 105.75p 105.27p 105.27p 20794
13/01/2010 105.27p 107.19p 104.00p 105.27p 16942
12/01/2010 105.75p 107.67p 105.03p 106.71p 97334
11/01/2010 105.75p 106.95p 104.30p 105.51p 15369
08/01/2010 105.75p 107.19p 104.48p 105.75p 27855
07/01/2010 105.75p 107.43p 105.27p 105.51p 31544
06/01/2010 105.75p 107.19p 104.30p 105.51p 42649
05/01/2010 105.75p 107.19p 104.48p 105.51p 267555
04/01/2010 105.75p 107.67p 105.27p 105.51p 84562
31/12/2009 105.75p 107.19p 105.51p 105.75p 520
30/12/2009 105.75p 107.28p 105.27p 105.51p 7891
29/12/2009 105.75p 107.67p 105.27p 105.51p 36271
24/12/2009 105.75p 107.38p 105.27p 105.75p 79629
23/12/2009 104.78p 107.67p 104.78p 105.51p 75379
22/12/2009 103.82p 106.23p 103.82p 105.27p 178994
21/12/2009 102.86p 105.75p 102.86p 103.82p 279943
18/12/2009 99.50p 105.99p 99.02p 102.38p 236005

*Close Price adjusted for both dividends and splits