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
01/11/2018 57.00p 57.00p 57.00p 57.00p 0
31/10/2018 57.00p 57.00p 57.00p 57.00p 0
30/10/2018 62.00p 62.00p 55.00p 57.00p 21210
29/10/2018 63.00p 63.00p 63.00p 63.00p 0
26/10/2018 63.00p 63.00p 63.00p 63.00p 0
25/10/2018 63.00p 63.00p 63.00p 63.00p 0
24/10/2018 63.00p 63.00p 61.00p 63.00p 8048
23/10/2018 63.00p 63.00p 63.00p 63.00p 0
22/10/2018 63.00p 63.00p 61.10p 63.00p 3802
19/10/2018 63.00p 63.00p 63.00p 63.00p 11220
18/10/2018 63.00p 63.00p 61.04p 63.00p 10227
17/10/2018 63.00p 63.00p 61.00p 63.00p 3107
16/10/2018 63.00p 63.00p 61.04p 63.00p 128
15/10/2018 63.00p 63.00p 61.00p 63.00p 3649
12/10/2018 63.00p 63.00p 63.00p 63.00p 0
11/10/2018 63.00p 64.00p 63.00p 63.00p 0
10/10/2018 64.00p 64.00p 64.00p 64.00p 0
09/10/2018 64.00p 64.00p 64.00p 64.00p 0
08/10/2018 64.00p 64.00p 62.04p 64.00p 763
05/10/2018 64.00p 64.00p 62.00p 64.00p 4452
04/10/2018 64.00p 64.00p 64.00p 64.00p 0
03/10/2018 64.00p 64.00p 64.00p 64.00p 0
02/10/2018 64.00p 64.00p 62.00p 64.00p 505
01/10/2018 64.00p 64.00p 62.00p 64.00p 1645
28/09/2018 64.00p 64.00p 64.00p 64.00p 0
27/09/2018 64.00p 64.00p 64.00p 64.00p 0
26/09/2018 64.00p 64.00p 64.00p 64.00p 0
25/09/2018 64.00p 64.00p 64.00p 64.00p 0
24/09/2018 64.00p 64.00p 64.00p 64.00p 0
21/09/2018 64.00p 64.00p 64.00p 64.00p 0
20/09/2018 64.00p 64.00p 64.00p 64.00p 0
19/09/2018 64.00p 64.00p 64.00p 64.00p 0
18/09/2018 64.00p 64.00p 62.04p 64.00p 10000
17/09/2018 64.00p 64.00p 62.00p 64.00p 95
14/09/2018 64.00p 64.00p 64.00p 64.00p 1165
13/09/2018 64.00p 64.00p 64.00p 64.00p 0
12/09/2018 64.00p 64.00p 62.00p 64.00p 511
11/09/2018 64.00p 64.00p 64.00p 64.00p 0
10/09/2018 64.00p 64.00p 62.04p 64.00p 1228
07/09/2018 64.00p 64.00p 62.00p 64.00p 1696
06/09/2018 64.00p 64.00p 64.00p 64.00p 0
05/09/2018 64.00p 64.00p 62.00p 64.00p 3935
04/09/2018 64.00p 64.00p 62.04p 64.00p 470
03/09/2018 64.00p 64.00p 62.00p 64.00p 1227
31/08/2018 64.00p 64.00p 62.00p 64.00p 699
30/08/2018 64.00p 64.00p 64.00p 64.00p 0
29/08/2018 64.00p 64.00p 62.00p 64.00p 4821
28/08/2018 64.00p 66.00p 62.00p 64.00p 47141
24/08/2018 64.00p 64.00p 62.00p 64.00p 2387
23/08/2018 64.00p 64.00p 64.00p 64.00p 0
22/08/2018 64.00p 64.00p 62.00p 64.00p 2842
21/08/2018 64.00p 64.00p 64.00p 64.00p 0
20/08/2018 64.00p 64.00p 62.00p 64.00p 4740
17/08/2018 64.00p 64.00p 64.00p 64.00p 0
16/08/2018 64.00p 64.00p 62.04p 64.00p 304
15/08/2018 64.00p 64.00p 64.00p 64.00p 0
14/08/2018 64.00p 64.00p 64.00p 64.00p 0
13/08/2018 64.00p 65.56p 63.00p 64.00p 3435
10/08/2018 64.00p 64.00p 64.00p 64.00p 0
09/08/2018 63.00p 64.00p 62.00p 64.00p 1534
08/08/2018 63.00p 63.00p 61.00p 63.00p 3870
07/08/2018 63.00p 63.00p 63.00p 63.00p 0
06/08/2018 63.00p 63.00p 63.00p 63.00p 0
03/08/2018 63.00p 65.00p 62.16p 63.00p 20056
02/08/2018 63.00p 63.00p 62.00p 63.00p 3055
01/08/2018 63.00p 64.50p 63.00p 63.00p 9000
31/07/2018 63.00p 64.96p 63.00p 63.00p 5915
30/07/2018 63.00p 64.96p 63.00p 64.00p 20600
27/07/2018 63.00p 64.00p 61.64p 63.00p 16256
26/07/2018 63.00p 63.00p 62.00p 63.00p 4143
25/07/2018 63.00p 63.00p 63.00p 63.00p 0
24/07/2018 63.00p 63.00p 62.00p 63.00p 3689
23/07/2018 63.00p 63.00p 62.00p 63.00p 1041
20/07/2018 63.00p 63.00p 63.00p 63.00p 0
19/07/2018 63.00p 63.00p 63.00p 63.00p 42633
18/07/2018 63.00p 64.50p 62.00p 63.00p 7679
17/07/2018 63.00p 64.50p 62.00p 63.00p 8057
16/07/2018 63.00p 65.00p 63.00p 63.00p 922
13/07/2018 63.00p 64.00p 62.00p 63.00p 5852
12/07/2018 63.00p 63.00p 63.00p 63.00p 0
11/07/2018 63.00p 63.00p 62.00p 63.00p 2596
10/07/2018 63.00p 63.00p 63.00p 63.00p 0
09/07/2018 63.00p 63.00p 63.00p 63.00p 18160
06/07/2018 63.00p 63.00p 61.64p 63.00p 12070
05/07/2018 63.00p 63.00p 63.00p 63.00p 0
04/07/2018 63.00p 63.00p 62.00p 63.00p 2050
03/07/2018 63.00p 63.00p 63.00p 63.00p 0
02/07/2018 63.00p 63.00p 63.00p 63.00p 0
29/06/2018 63.00p 63.00p 63.00p 63.00p 0
28/06/2018 63.00p 63.00p 62.00p 63.00p 3481
27/06/2018 63.00p 63.00p 63.00p 63.00p 0
26/06/2018 63.00p 63.00p 62.00p 63.00p 374
25/06/2018 63.00p 63.00p 63.00p 63.00p 0
22/06/2018 63.00p 63.00p 63.00p 63.00p 0
21/06/2018 63.00p 63.00p 63.00p 63.00p 0
20/06/2018 63.00p 63.00p 62.00p 63.00p 4409
19/06/2018 64.00p 64.00p 62.40p 63.00p 341
18/06/2018 64.00p 64.00p 64.00p 64.00p 0
15/06/2018 64.00p 64.00p 64.00p 64.00p 0
14/06/2018 64.00p 64.00p 62.50p 64.00p 2505
13/06/2018 64.00p 66.00p 64.00p 64.00p 10000
12/06/2018 64.00p 64.00p 63.00p 64.00p 2972
11/06/2018 64.00p 64.00p 63.10p 64.00p 11736
08/06/2018 64.00p 64.00p 64.00p 64.00p 23363
07/06/2018 64.00p 66.75p 61.25p 64.00p 0
06/06/2018 64.00p 64.00p 64.00p 64.00p 0
05/06/2018 64.00p 64.00p 63.50p 64.00p 511
04/06/2018 64.00p 64.00p 63.50p 64.00p 3922
01/06/2018 64.00p 64.00p 64.00p 64.00p 0
31/05/2018 64.00p 64.00p 63.00p 64.00p 2220
30/05/2018 64.00p 64.00p 64.00p 64.00p 0
29/05/2018 64.00p 64.00p 62.64p 64.00p 8987
25/05/2018 64.00p 64.00p 63.00p 64.00p 6769
24/05/2018 64.00p 64.00p 63.00p 64.00p 1534
23/05/2018 64.00p 64.00p 64.00p 64.00p 0
22/05/2018 64.00p 64.00p 64.00p 64.00p 0
21/05/2018 64.00p 64.00p 62.00p 64.00p 349
18/05/2018 64.00p 64.00p 64.00p 64.00p 0
17/05/2018 64.00p 65.96p 64.00p 64.00p 470
16/05/2018 64.00p 64.00p 63.00p 64.00p 511
15/05/2018 64.00p 64.00p 64.00p 64.00p 0
14/05/2018 64.00p 64.00p 64.00p 64.00p 0
11/05/2018 64.00p 64.00p 64.00p 64.00p 0
10/05/2018 64.00p 64.00p 62.50p 64.00p 1040
09/05/2018 64.00p 64.00p 64.00p 64.00p 0
08/05/2018 64.00p 64.00p 64.00p 64.00p 0
04/05/2018 64.00p 65.75p 63.40p 64.00p 105412
03/05/2018 64.00p 64.50p 64.00p 64.50p 11500
02/05/2018 64.00p 65.00p 64.00p 64.00p 4000
01/05/2018 64.00p 64.00p 63.40p 64.00p 555
30/04/2018 62.50p 64.00p 62.50p 64.00p 2079
27/04/2018 62.50p 62.50p 61.00p 62.50p 1705
26/04/2018 62.50p 62.50p 62.50p 62.50p 0
25/04/2018 62.50p 62.50p 61.00p 62.50p 7163
24/04/2018 62.50p 62.50p 60.80p 62.50p 10000
23/04/2018 62.50p 62.50p 61.00p 62.50p 255
20/04/2018 62.50p 62.50p 62.50p 62.50p 0
19/04/2018 62.50p 62.50p 61.00p 62.50p 1712
18/04/2018 62.50p 62.50p 61.00p 62.50p 2950
17/04/2018 62.50p 62.50p 60.00p 62.50p 2012
16/04/2018 62.50p 62.50p 62.50p 62.50p 0
13/04/2018 62.50p 62.50p 62.50p 62.50p 0
12/04/2018 62.50p 62.50p 62.50p 62.50p 0
11/04/2018 62.50p 62.50p 62.50p 62.50p 0
10/04/2018 62.50p 62.50p 61.00p 62.50p 3819
09/04/2018 62.50p 62.50p 60.80p 62.50p 1705
06/04/2018 62.50p 62.50p 60.80p 62.50p 12904
05/04/2018 62.50p 62.50p 61.00p 62.50p 3751
04/04/2018 62.50p 62.50p 61.00p 62.50p 477
03/04/2018 62.50p 62.50p 62.50p 62.50p 0
29/03/2018 62.50p 62.50p 62.50p 62.50p 0
28/03/2018 62.50p 62.50p 62.50p 62.50p 0
27/03/2018 62.50p 62.50p 60.80p 62.50p 1666
26/03/2018 62.50p 62.50p 62.50p 62.50p 0
23/03/2018 62.50p 64.50p 61.75p 62.50p 3102
22/03/2018 62.50p 62.50p 62.50p 62.50p 0
21/03/2018 62.50p 62.50p 62.50p 62.50p 0
20/03/2018 62.50p 62.50p 62.50p 62.50p 0
19/03/2018 62.50p 62.50p 61.00p 62.50p 7103
16/03/2018 62.50p 64.95p 62.50p 62.50p 1476
15/03/2018 62.50p 62.50p 62.50p 62.50p 0
14/03/2018 62.50p 62.50p 62.50p 62.50p 0
13/03/2018 62.50p 62.50p 62.50p 62.50p 0
12/03/2018 62.50p 62.50p 60.50p 62.50p 6534
09/03/2018 62.50p 62.50p 62.50p 62.50p 0
08/03/2018 62.50p 62.50p 60.80p 62.50p 682
07/03/2018 62.50p 62.50p 62.50p 62.50p 0
06/03/2018 62.50p 62.50p 62.50p 62.50p 0
05/03/2018 62.50p 62.50p 62.50p 62.50p 0
02/03/2018 62.50p 62.50p 62.50p 62.50p 0
01/03/2018 62.50p 62.50p 62.50p 62.50p 0
28/02/2018 62.50p 62.50p 61.00p 62.50p 511
27/02/2018 62.50p 62.50p 62.50p 62.50p 0
26/02/2018 62.50p 62.50p 62.50p 62.50p 0
23/02/2018 62.50p 62.50p 61.00p 62.50p 754
22/02/2018 62.50p 62.50p 60.00p 62.50p 8364
21/02/2018 62.50p 62.50p 60.05p 62.50p 365
20/02/2018 62.50p 62.50p 60.05p 62.50p 615
19/02/2018 62.50p 64.95p 62.50p 62.50p 1524
16/02/2018 62.50p 62.50p 62.50p 62.50p 0
15/02/2018 62.50p 62.50p 62.50p 62.50p 0
14/02/2018 62.50p 62.50p 61.00p 62.50p 1244
13/02/2018 62.50p 62.50p 60.00p 62.50p 2113
12/02/2018 62.50p 62.50p 60.05p 62.50p 9
09/02/2018 62.50p 62.50p 60.05p 62.50p 1348
08/02/2018 62.50p 62.50p 61.75p 62.50p 773
07/02/2018 62.50p 62.50p 60.50p 62.50p 0
06/02/2018 60.50p 60.50p 59.77p 60.50p 251571
05/02/2018 62.50p 62.50p 60.00p 62.50p 2046
02/02/2018 62.50p 62.50p 62.50p 62.50p 0
01/02/2018 63.00p 63.00p 62.50p 62.50p 0
31/01/2018 63.00p 63.00p 63.00p 63.00p 0
30/01/2018 63.50p 63.50p 63.00p 63.00p 989
29/01/2018 63.50p 63.50p 63.50p 63.50p 0
26/01/2018 63.50p 63.50p 62.00p 63.50p 283
25/01/2018 63.50p 65.00p 63.05p 63.50p 4023
24/01/2018 63.50p 64.50p 63.50p 63.50p 7000
23/01/2018 63.50p 63.50p 63.00p 63.50p 2240
22/01/2018 62.50p 64.00p 62.50p 63.50p 7500
19/01/2018 62.00p 64.00p 62.00p 62.00p 5000

*Close Price adjusted for both dividends and splits