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
18/01/2018 62.00p 62.00p 62.00p 62.00p 0
17/01/2018 62.00p 64.00p 62.00p 62.00p 5000
16/01/2018 61.00p 64.00p 61.00p 62.00p 8916
15/01/2018 60.50p 61.00p 60.50p 61.00p 10000
12/01/2018 60.50p 60.50p 60.00p 60.50p 4090
11/01/2018 60.00p 60.50p 60.00p 60.50p 0
10/01/2018 59.50p 60.00p 59.50p 60.00p 0
09/01/2018 59.50p 63.00p 58.06p 59.50p 11170
08/01/2018 59.50p 59.50p 59.50p 59.50p 0
05/01/2018 59.50p 59.50p 56.00p 59.50p 2404
04/01/2018 59.50p 59.50p 58.06p 59.50p 210
03/01/2018 59.50p 63.00p 56.00p 59.50p 7181
02/01/2018 59.50p 59.50p 59.50p 59.50p 0
29/12/2017 59.50p 59.50p 59.50p 59.50p 0
28/12/2017 59.50p 63.00p 59.50p 59.50p 7062
27/12/2017 59.50p 59.50p 56.00p 59.50p 959
22/12/2017 59.50p 59.50p 59.50p 59.50p 0
21/12/2017 59.50p 59.50p 56.00p 59.50p 56806
20/12/2017 59.50p 59.50p 59.50p 59.50p 30000
19/12/2017 59.50p 59.50p 59.50p 59.50p 20000
18/12/2017 59.50p 59.50p 59.50p 59.50p 50000
15/12/2017 59.50p 59.50p 56.00p 59.50p 1534
14/12/2017 59.50p 59.50p 59.50p 59.50p 0
13/12/2017 59.50p 59.50p 58.00p 59.50p 4056
12/12/2017 59.50p 59.50p 58.00p 59.50p 5370
11/12/2017 59.50p 59.50p 59.50p 59.50p 0
08/12/2017 59.50p 62.81p 57.84p 59.50p 9114
07/12/2017 59.50p 59.50p 56.00p 59.50p 1921
06/12/2017 59.50p 59.50p 57.84p 59.50p 815
05/12/2017 59.50p 59.50p 56.00p 59.50p 8682
04/12/2017 59.00p 62.68p 57.84p 59.50p 12646
01/12/2017 59.00p 62.90p 59.00p 59.00p 3759
30/11/2017 59.00p 59.00p 59.00p 59.00p 0
29/11/2017 59.00p 59.00p 59.00p 59.00p 0
28/11/2017 59.00p 59.00p 59.00p 59.00p 0
27/11/2017 59.00p 59.00p 57.10p 59.00p 1819
24/11/2017 59.00p 59.00p 54.00p 59.00p 784
23/11/2017 59.00p 59.00p 57.10p 59.00p 122
22/11/2017 59.00p 59.00p 57.00p 59.00p 2557
21/11/2017 59.00p 59.00p 59.00p 59.00p 39562
20/11/2017 59.00p 59.00p 54.00p 59.00p 1
17/11/2017 59.00p 59.00p 59.00p 59.00p 0
16/11/2017 59.00p 64.00p 55.00p 59.00p 1055
15/11/2017 59.00p 59.00p 59.00p 59.00p 0
14/11/2017 59.00p 59.00p 59.00p 59.00p 0
13/11/2017 59.00p 59.00p 57.00p 59.00p 881
10/11/2017 59.00p 59.00p 59.00p 59.00p 0
09/11/2017 59.00p 59.00p 57.10p 59.00p 749
08/11/2017 59.00p 59.00p 57.00p 59.00p 3410
07/11/2017 59.00p 59.00p 59.00p 59.00p 0
06/11/2017 59.00p 59.00p 56.10p 59.00p 1567
03/11/2017 59.00p 59.00p 55.00p 59.00p 446
02/11/2017 59.00p 59.00p 59.00p 59.00p 0
01/11/2017 59.00p 63.00p 59.00p 59.00p 1571
31/10/2017 59.00p 59.00p 59.00p 59.00p 0
30/10/2017 59.00p 64.00p 55.00p 59.00p 1890
27/10/2017 59.00p 59.00p 56.10p 59.00p 1877
26/10/2017 59.00p 59.00p 59.00p 59.00p 0
25/10/2017 59.00p 64.00p 59.00p 59.00p 2500
24/10/2017 59.00p 59.00p 55.00p 59.00p 221
23/10/2017 59.00p 59.00p 56.10p 59.00p 2302
20/10/2017 59.00p 59.00p 55.00p 59.00p 768
19/10/2017 59.00p 59.00p 59.00p 59.00p 0
18/10/2017 59.00p 59.00p 59.00p 59.00p 0
17/10/2017 59.00p 59.00p 59.00p 59.00p 0
16/10/2017 59.00p 59.00p 59.00p 59.00p 0
13/10/2017 59.00p 59.00p 59.00p 59.00p 5285
12/10/2017 59.00p 59.00p 59.00p 59.00p 0
11/10/2017 59.00p 59.00p 59.00p 59.00p 11423
10/10/2017 59.00p 59.00p 59.00p 59.00p 0
09/10/2017 59.00p 59.00p 59.00p 59.00p 204
06/10/2017 59.00p 59.00p 59.00p 59.00p 2096
05/10/2017 59.00p 59.00p 59.00p 59.00p 0
04/10/2017 59.00p 59.00p 59.00p 59.00p 8468
03/10/2017 59.00p 59.00p 59.00p 59.00p 0
02/10/2017 59.00p 59.00p 59.00p 59.00p 1875
29/09/2017 59.00p 59.00p 59.00p 59.00p 0
28/09/2017 59.00p 59.00p 59.00p 59.00p 596
27/09/2017 57.00p 59.00p 57.00p 59.00p 470
26/09/2017 57.00p 57.00p 57.00p 57.00p 0
25/09/2017 57.00p 57.00p 57.00p 57.00p 29723
22/09/2017 57.00p 57.00p 57.00p 57.00p 7132
21/09/2017 57.00p 57.00p 57.00p 57.00p 2442
20/09/2017 57.00p 57.00p 57.00p 57.00p 0
19/09/2017 57.00p 57.00p 57.00p 57.00p 2259
18/09/2017 57.00p 57.00p 57.00p 57.00p 0
15/09/2017 57.00p 57.00p 57.00p 57.00p 1505
14/09/2017 57.00p 57.00p 57.00p 57.00p 1995
13/09/2017 57.00p 57.00p 57.00p 57.00p 0
12/09/2017 57.00p 57.00p 57.00p 57.00p 1046
11/09/2017 57.00p 57.00p 57.00p 57.00p 0
08/09/2017 57.00p 57.00p 57.00p 57.00p 5971
07/09/2017 57.00p 57.00p 57.00p 57.00p 2961
06/09/2017 57.00p 57.00p 57.00p 57.00p 2046
05/09/2017 57.00p 57.00p 57.00p 57.00p 504472
04/09/2017 57.00p 57.00p 57.00p 57.00p 1838
01/09/2017 57.00p 57.00p 57.00p 57.00p 1666
31/08/2017 57.00p 57.00p 57.00p 57.00p 0
30/08/2017 57.00p 57.00p 57.00p 57.00p 1881
29/08/2017 57.00p 57.00p 57.00p 57.00p 596
25/08/2017 57.00p 57.00p 57.00p 57.00p 0
24/08/2017 57.00p 57.00p 57.00p 57.00p 0
23/08/2017 57.00p 57.00p 57.00p 57.00p 1526
22/08/2017 57.00p 57.00p 57.00p 57.00p 1220
21/08/2017 57.00p 57.00p 57.00p 57.00p 5407
18/08/2017 57.00p 57.00p 57.00p 57.00p 0
17/08/2017 57.00p 57.00p 57.00p 57.00p 1246
16/08/2017 57.00p 57.00p 57.00p 57.00p 19089
15/08/2017 57.00p 57.00p 57.00p 57.00p 0
14/08/2017 57.00p 57.00p 57.00p 57.00p 824
11/08/2017 57.00p 57.00p 57.00p 57.00p 14508
10/08/2017 57.00p 57.00p 57.00p 57.00p 69748
09/08/2017 57.00p 57.00p 57.00p 57.00p 0
08/08/2017 57.00p 57.00p 57.00p 57.00p 0
07/08/2017 57.00p 57.00p 56.50p 57.00p 457
04/08/2017 57.00p 57.00p 57.00p 57.00p 0
03/08/2017 57.00p 57.00p 57.00p 57.00p 0
02/08/2017 57.00p 57.00p 57.00p 57.00p 0
01/08/2017 56.50p 57.00p 56.50p 57.00p 6310
31/07/2017 56.00p 56.50p 56.00p 56.50p 512
28/07/2017 56.00p 56.00p 56.00p 56.00p 2489
27/07/2017 56.00p 56.00p 56.00p 56.00p 0
26/07/2017 56.00p 56.00p 56.00p 56.00p 1035
25/07/2017 56.00p 56.00p 56.00p 56.00p 15444
24/07/2017 56.00p 56.00p 56.00p 56.00p 489
21/07/2017 56.00p 56.00p 56.00p 56.00p 4073
20/07/2017 56.00p 56.00p 56.00p 56.00p 25089
19/07/2017 56.00p 56.00p 56.00p 56.00p 1789
18/07/2017 56.00p 56.00p 55.00p 56.00p 0
17/07/2017 55.00p 55.00p 55.00p 55.00p 2610
14/07/2017 55.00p 55.00p 55.00p 55.00p 41615
13/07/2017 55.00p 55.00p 55.00p 55.00p 81
12/07/2017 55.00p 55.00p 55.00p 55.00p 829
11/07/2017 55.00p 55.00p 55.00p 55.00p 22927
10/07/2017 55.00p 55.00p 55.00p 55.00p 1063
07/07/2017 55.00p 55.00p 55.00p 55.00p 6506
06/07/2017 55.00p 55.00p 55.00p 55.00p 4043
05/07/2017 52.00p 55.00p 52.00p 55.00p 1750
04/07/2017 52.00p 52.00p 52.00p 52.00p 7886
03/07/2017 52.00p 52.00p 50.00p 52.00p 25252
30/06/2017 50.00p 50.00p 50.00p 50.00p 314652
29/06/2017 81.00p 115.00p 47.50p 50.00p 27543
28/06/2017 115.00p 115.00p 115.00p 115.00p 234440
27/06/2017 115.00p 115.00p 115.00p 115.00p 12627
26/06/2017 115.00p 115.00p 115.00p 115.00p 0
23/06/2017 115.00p 115.00p 115.00p 115.00p 20000
22/06/2017 115.00p 115.00p 115.00p 115.00p 0
21/06/2017 115.00p 115.00p 115.00p 115.00p 0
20/06/2017 114.50p 115.00p 114.50p 115.00p 0
19/06/2017 114.50p 114.50p 114.00p 114.50p 10000
16/06/2017 114.50p 114.50p 114.00p 114.50p 0
15/06/2017 114.50p 116.00p 112.50p 114.50p 85055
14/06/2017 114.50p 116.00p 113.84p 114.50p 12900
13/06/2017 113.75p 114.98p 113.75p 114.50p 15700
12/06/2017 111.50p 115.00p 111.50p 113.75p 66946
09/06/2017 111.50p 111.55p 111.50p 111.50p 300000
08/06/2017 111.50p 111.50p 111.00p 111.50p 2000
07/06/2017 111.50p 111.50p 111.00p 111.50p 42507
06/06/2017 111.50p 111.50p 111.00p 111.50p 38213
05/06/2017 111.25p 113.00p 111.00p 111.50p 81585
02/06/2017 111.25p 111.25p 111.00p 111.25p 5080
01/06/2017 111.00p 113.00p 110.51p 111.25p 10989
31/05/2017 110.75p 112.50p 110.00p 111.00p 142230
30/05/2017 110.75p 110.75p 110.75p 110.75p 0
26/05/2017 110.25p 112.50p 109.67p 110.75p 168374
25/05/2017 109.00p 110.50p 109.00p 110.25p 20042
24/05/2017 108.50p 110.00p 108.50p 109.00p 35000
23/05/2017 108.50p 108.50p 108.50p 108.50p 0
22/05/2017 108.50p 110.00p 107.50p 108.50p 15720
19/05/2017 108.50p 109.00p 108.50p 108.50p 1870
18/05/2017 108.50p 109.00p 107.80p 108.50p 17700
17/05/2017 108.50p 109.50p 107.75p 108.50p 71040
16/05/2017 108.50p 110.00p 107.75p 108.50p 11190
15/05/2017 108.00p 108.50p 108.00p 108.50p 0
12/05/2017 108.00p 110.00p 107.00p 108.00p 48565
11/05/2017 108.00p 108.00p 107.50p 108.00p 4000
10/05/2017 107.75p 109.94p 107.75p 108.00p 61349
09/05/2017 107.75p 109.45p 107.75p 107.75p 21916
08/05/2017 106.00p 109.47p 106.00p 107.75p 150134
05/05/2017 106.75p 106.75p 106.00p 106.00p 0
04/05/2017 106.75p 106.75p 106.50p 106.75p 1988
03/05/2017 106.75p 107.00p 106.00p 106.75p 8328
02/05/2017 107.00p 107.00p 106.00p 106.75p 119320
28/04/2017 107.00p 108.00p 107.00p 107.00p 6864
27/04/2017 107.00p 107.00p 106.00p 107.00p 115998
26/04/2017 107.25p 107.25p 106.75p 107.00p 18250
25/04/2017 107.75p 107.75p 106.10p 107.25p 81335
24/04/2017 107.75p 107.75p 107.10p 107.75p 5200
21/04/2017 107.75p 108.50p 107.75p 107.75p 56702
20/04/2017 107.75p 108.00p 107.00p 107.75p 60306
19/04/2017 108.00p 108.00p 107.00p 107.75p 10832
18/04/2017 108.00p 108.00p 107.02p 108.00p 694
13/04/2017 108.00p 108.00p 107.02p 108.00p 538
12/04/2017 107.75p 109.00p 107.00p 108.00p 93466
11/04/2017 102.00p 108.98p 101.25p 107.75p 3883564
10/04/2017 103.00p 103.00p 102.00p 102.63p 56503
07/04/2017 103.00p 103.00p 102.00p 103.00p 46733
06/04/2017 103.00p 103.80p 102.28p 103.00p 52154
05/04/2017 103.00p 103.00p 103.00p 103.00p 0
04/04/2017 103.00p 103.00p 103.00p 103.00p 0

*Close Price adjusted for both dividends and splits