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
03/04/2017 103.00p 103.25p 102.25p 103.00p 11553
31/03/2017 103.00p 103.00p 102.23p 103.00p 5400
30/03/2017 103.50p 104.00p 102.00p 104.00p 463600
29/03/2017 103.50p 103.50p 102.00p 103.50p 192037
28/03/2017 103.50p 103.50p 102.00p 103.50p 52000
27/03/2017 103.50p 103.50p 102.33p 103.50p 5000
24/03/2017 103.50p 103.50p 103.50p 103.50p 0
23/03/2017 103.50p 103.50p 102.50p 103.50p 27000
22/03/2017 103.50p 103.50p 102.00p 103.50p 12957
21/03/2017 103.50p 104.25p 103.50p 103.50p 24277
20/03/2017 103.50p 104.25p 103.05p 103.50p 16600
17/03/2017 103.00p 103.50p 102.50p 103.50p 32117
16/03/2017 103.00p 103.80p 103.00p 103.00p 22471
15/03/2017 103.00p 103.45p 102.50p 103.00p 36500
14/03/2017 103.00p 103.50p 103.00p 103.00p 52500
13/03/2017 103.00p 103.46p 102.00p 103.00p 7750
10/03/2017 103.50p 103.50p 102.00p 103.50p 2500
09/03/2017 103.50p 103.50p 102.50p 103.50p 31300
08/03/2017 103.50p 103.50p 102.50p 103.50p 4300
07/03/2017 103.50p 103.50p 103.50p 103.50p 0
06/03/2017 103.50p 103.50p 102.50p 103.50p 3784
03/03/2017 103.50p 103.50p 103.50p 103.50p 0
02/03/2017 103.50p 103.50p 103.50p 103.50p 0
01/03/2017 103.50p 103.50p 102.50p 103.50p 3735
28/02/2017 103.50p 103.50p 103.00p 103.50p 1600
27/02/2017 103.50p 103.50p 103.50p 103.50p 0
24/02/2017 103.50p 103.50p 103.50p 103.50p 0
23/02/2017 103.50p 103.50p 102.60p 103.50p 1462
22/02/2017 103.50p 103.50p 102.50p 103.50p 23735
21/02/2017 103.50p 103.50p 102.60p 103.50p 649
20/02/2017 103.50p 104.20p 102.15p 103.50p 69838
17/02/2017 103.50p 103.50p 102.50p 103.50p 24000
16/02/2017 103.50p 104.20p 103.50p 103.50p 1907
15/02/2017 103.50p 103.50p 103.50p 103.50p 32
14/02/2017 103.50p 104.20p 102.50p 103.50p 14720
13/02/2017 103.50p 103.50p 102.50p 103.50p 11201
10/02/2017 103.50p 103.50p 103.50p 103.50p 0
09/02/2017 103.50p 103.50p 103.50p 103.50p 0
08/02/2017 103.50p 103.50p 102.50p 103.50p 14500
07/02/2017 103.50p 103.50p 102.50p 103.50p 25800
06/02/2017 103.50p 104.25p 102.15p 103.50p 7685
03/02/2017 103.50p 103.50p 102.03p 103.50p 113415
02/02/2017 103.50p 103.50p 103.50p 103.50p 0
01/02/2017 103.50p 103.50p 102.03p 103.50p 27025
31/01/2017 103.50p 103.50p 102.50p 103.50p 14450
30/01/2017 103.50p 104.25p 103.50p 103.50p 2798
27/01/2017 103.50p 103.50p 103.25p 103.50p 2000000
26/01/2017 103.50p 103.50p 102.15p 103.50p 22232
25/01/2017 103.50p 103.50p 102.15p 103.50p 55307
24/01/2017 103.50p 103.50p 102.15p 103.50p 16400
23/01/2017 103.50p 103.50p 102.15p 103.50p 194273
20/01/2017 103.50p 103.50p 103.50p 103.50p 0
19/01/2017 103.50p 104.50p 102.15p 103.50p 88113
18/01/2017 103.50p 103.50p 102.15p 103.50p 7500
17/01/2017 103.50p 103.50p 102.15p 103.50p 13365
16/01/2017 103.50p 104.25p 103.00p 103.50p 27500
13/01/2017 103.50p 104.25p 102.75p 103.50p 152000
12/01/2017 103.50p 103.50p 103.00p 103.50p 3200
11/01/2017 103.50p 103.50p 102.00p 103.50p 21500
10/01/2017 103.50p 105.00p 102.50p 103.50p 72320
09/01/2017 103.50p 105.00p 102.57p 103.50p 29344
06/01/2017 104.50p 104.50p 103.00p 103.50p 12600
05/01/2017 104.00p 106.00p 104.00p 104.50p 26568
04/01/2017 103.75p 104.00p 102.00p 104.00p 44844
03/01/2017 103.50p 103.75p 102.00p 103.75p 251333
30/12/2016 103.50p 103.50p 102.57p 103.50p 3522
29/12/2016 103.50p 104.40p 103.50p 103.50p 14813
28/12/2016 103.50p 103.50p 103.50p 103.50p 0
23/12/2016 103.50p 103.50p 102.57p 103.50p 3424
22/12/2016 103.50p 104.40p 102.00p 103.50p 50889
21/12/2016 103.50p 103.50p 103.50p 103.50p 0
20/12/2016 103.25p 103.50p 102.57p 103.50p 1192
19/12/2016 103.25p 103.25p 102.16p 103.25p 10598
16/12/2016 102.75p 104.30p 101.98p 103.25p 73864
15/12/2016 101.75p 103.67p 101.75p 102.75p 107715
14/12/2016 101.75p 101.75p 101.50p 101.75p 14097
13/12/2016 101.75p 101.75p 101.16p 101.75p 10912
12/12/2016 101.00p 102.34p 101.00p 101.75p 11231
09/12/2016 101.00p 101.00p 101.00p 101.00p 0
08/12/2016 100.50p 101.66p 100.50p 101.00p 89909
07/12/2016 100.50p 100.50p 99.00p 100.50p 86520
06/12/2016 100.25p 101.70p 99.00p 100.25p 103301
05/12/2016 99.75p 99.75p 99.75p 99.75p 1000000
02/12/2016 99.50p 100.00p 98.39p 99.75p 33044
01/12/2016 99.50p 101.00p 98.25p 99.50p 39000
30/11/2016 100.75p 101.00p 98.00p 99.50p 264245
29/11/2016 101.00p 101.00p 101.00p 101.00p 0
28/11/2016 101.75p 101.75p 100.20p 101.00p 89530
25/11/2016 101.75p 101.75p 101.71p 101.75p 481
24/11/2016 101.75p 101.75p 101.71p 101.75p 29556
23/11/2016 103.50p 103.50p 101.75p 101.75p 0
22/11/2016 104.00p 104.00p 103.50p 103.50p 14473
21/11/2016 105.00p 105.00p 103.00p 104.00p 78262
18/11/2016 105.00p 105.00p 104.25p 105.00p 8132
17/11/2016 105.75p 108.00p 103.50p 105.00p 124780
16/11/2016 97.00p 97.50p 96.00p 97.00p 310001
15/11/2016 97.00p 97.00p 96.00p 97.00p 739408
14/11/2016 97.00p 97.00p 96.00p 97.00p 50044
11/11/2016 97.00p 97.00p 96.25p 97.00p 43286
10/11/2016 97.00p 97.00p 97.00p 97.00p 0
09/11/2016 97.00p 97.00p 96.00p 97.00p 35450
08/11/2016 97.00p 97.00p 97.00p 97.00p 85960
07/11/2016 97.00p 97.00p 96.92p 97.00p 2714
04/11/2016 97.00p 97.00p 97.00p 97.00p 35173
03/11/2016 97.00p 97.00p 97.00p 97.00p 0
02/11/2016 97.00p 97.00p 97.00p 97.00p 4079
01/11/2016 97.00p 97.00p 97.00p 97.00p 0
31/10/2016 97.00p 97.00p 97.00p 97.00p 0
28/10/2016 96.75p 97.80p 96.00p 97.00p 30123
27/10/2016 96.50p 97.00p 96.50p 96.75p 111676
26/10/2016 96.50p 96.50p 96.00p 96.50p 36000
25/10/2016 96.50p 96.50p 96.00p 96.50p 49300
24/10/2016 96.50p 96.50p 96.00p 96.50p 28091
21/10/2016 96.50p 96.50p 96.50p 96.50p 0
20/10/2016 96.50p 96.50p 96.50p 96.50p 0
19/10/2016 96.50p 96.50p 96.50p 96.50p 0
18/10/2016 96.25p 97.25p 95.50p 96.50p 85342
17/10/2016 96.25p 96.25p 96.25p 96.25p 0
14/10/2016 95.13p 96.97p 95.13p 96.25p 110544
13/10/2016 95.13p 95.13p 95.01p 95.13p 2500
12/10/2016 95.13p 95.13p 95.01p 95.13p 3224
11/10/2016 95.00p 96.25p 94.25p 95.13p 20782
10/10/2016 94.50p 94.50p 94.50p 94.50p 0
07/10/2016 94.50p 94.50p 94.32p 94.50p 10492
06/10/2016 94.50p 95.50p 94.32p 94.50p 18960
05/10/2016 94.50p 94.50p 94.00p 94.50p 22640
04/10/2016 94.50p 95.50p 94.32p 94.50p 18112
03/10/2016 94.50p 94.50p 94.00p 94.50p 56
30/09/2016 94.00p 95.25p 92.50p 94.50p 37752
29/09/2016 93.00p 95.00p 92.73p 94.00p 96285
28/09/2016 93.00p 93.00p 93.00p 93.00p 0
27/09/2016 93.00p 94.50p 91.50p 93.00p 266852
26/09/2016 93.00p 93.00p 91.50p 93.00p 12720
23/09/2016 92.25p 94.00p 91.89p 93.25p 120900
22/09/2016 92.25p 92.25p 92.00p 92.25p 45753
21/09/2016 92.25p 92.93p 92.25p 92.25p 10000
20/09/2016 92.25p 92.25p 92.00p 92.25p 14150
19/09/2016 92.25p 92.25p 92.00p 92.25p 36690
16/09/2016 92.25p 92.93p 92.25p 92.25p 1601
15/09/2016 92.25p 92.25p 91.50p 92.25p 31106
14/09/2016 92.25p 92.83p 92.25p 92.25p 177868
13/09/2016 91.50p 92.83p 91.33p 92.25p 160328
12/09/2016 91.50p 91.50p 90.25p 91.50p 23948
09/09/2016 90.50p 92.50p 90.50p 91.50p 89159
08/09/2016 89.50p 90.50p 89.50p 90.50p 171627
07/09/2016 89.50p 89.50p 89.50p 89.50p 21715
06/09/2016 89.50p 89.50p 89.50p 89.50p 0
05/09/2016 89.50p 90.00p 89.00p 89.50p 8033
02/09/2016 89.25p 89.50p 89.19p 89.50p 3000
01/09/2016 87.75p 90.00p 87.75p 89.25p 38255
31/08/2016 87.75p 88.72p 87.00p 87.75p 64265
30/08/2016 87.63p 87.75p 87.63p 87.75p 0
26/08/2016 87.63p 88.69p 87.63p 87.63p 50418
25/08/2016 87.50p 88.70p 86.33p 87.63p 599957
24/08/2016 87.50p 87.50p 87.50p 87.50p 0
23/08/2016 87.50p 88.67p 86.33p 87.50p 52222
22/08/2016 87.50p 87.50p 86.00p 87.50p 81030
19/08/2016 87.50p 87.50p 86.00p 87.00p 859948
18/08/2016 87.50p 87.50p 86.00p 87.50p 37034
17/08/2016 87.50p 87.50p 86.10p 87.50p 23174
16/08/2016 87.50p 87.50p 86.00p 87.50p 13924
15/08/2016 87.50p 87.50p 86.00p 87.50p 48918
12/08/2016 87.50p 87.50p 86.00p 87.50p 89638
11/08/2016 87.50p 87.50p 86.00p 87.50p 37369
10/08/2016 87.50p 87.50p 86.00p 87.50p 65124
09/08/2016 88.00p 88.00p 86.00p 87.50p 272798
08/08/2016 88.25p 88.25p 87.00p 88.00p 34915
05/08/2016 88.50p 88.50p 87.50p 88.25p 13594
04/08/2016 88.50p 88.50p 88.50p 88.50p 20000
03/08/2016 88.75p 88.75p 88.00p 88.50p 6970
02/08/2016 88.75p 89.40p 88.75p 88.75p 3727
01/08/2016 88.75p 88.75p 88.75p 88.75p 0
29/07/2016 88.75p 88.75p 88.75p 88.75p 0
28/07/2016 88.75p 88.75p 88.00p 88.75p 8255
27/07/2016 89.00p 89.00p 88.00p 88.75p 36088
26/07/2016 89.50p 89.50p 88.75p 89.00p 11580
25/07/2016 90.00p 90.00p 89.00p 90.00p 8580
22/07/2016 90.00p 90.00p 89.97p 90.00p 35000
21/07/2016 90.00p 90.50p 89.94p 90.00p 63870
20/07/2016 90.00p 90.00p 90.00p 90.00p 0
19/07/2016 90.00p 90.00p 90.00p 90.00p 0
18/07/2016 90.00p 90.00p 89.00p 90.00p 241000
15/07/2016 90.00p 90.00p 89.00p 90.00p 33565
14/07/2016 90.00p 90.00p 89.32p 90.00p 105507
13/07/2016 90.00p 90.50p 90.00p 90.00p 54285
12/07/2016 90.00p 90.50p 89.00p 90.00p 25083
11/07/2016 90.00p 90.00p 90.00p 90.00p 0
08/07/2016 90.00p 90.75p 89.00p 90.00p 167732
07/07/2016 90.00p 90.00p 88.50p 90.00p 45748
06/07/2016 90.00p 90.00p 88.50p 90.00p 1024148
05/07/2016 90.50p 90.50p 88.50p 90.00p 15000
04/07/2016 90.50p 90.50p 89.72p 90.50p 6685
01/07/2016 91.25p 91.25p 89.50p 90.50p 117531
30/06/2016 92.75p 92.75p 91.00p 91.25p 18387
29/06/2016 93.50p 93.50p 93.50p 93.50p 20200
28/06/2016 93.50p 93.50p 92.98p 93.50p 29603
27/06/2016 92.75p 94.28p 92.50p 93.50p 101122
24/06/2016 90.50p 93.00p 90.50p 92.75p 83812
23/06/2016 92.75p 94.00p 92.75p 94.00p 15000
22/06/2016 91.75p 92.75p 91.45p 91.75p 15291

*Close Price adjusted for both dividends and splits