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
04/09/2015 105.00p 105.00p 105.00p 105.00p 0
03/09/2015 105.00p 105.00p 104.25p 105.00p 4314
02/09/2015 105.00p 105.00p 104.25p 105.00p 457000
01/09/2015 105.00p 105.00p 105.00p 105.00p 102894
28/08/2015 105.00p 105.00p 104.00p 105.00p 3858
27/08/2015 105.00p 105.00p 104.96p 105.00p 100
26/08/2015 105.50p 105.50p 105.00p 105.00p 5000
25/08/2015 105.50p 105.50p 105.00p 105.50p 21584
24/08/2015 105.50p 105.50p 105.00p 105.50p 26110
21/08/2015 106.00p 106.00p 106.00p 106.00p 0
20/08/2015 106.00p 106.80p 105.02p 106.00p 81203
19/08/2015 106.00p 106.00p 106.00p 106.00p 90162
18/08/2015 106.00p 106.00p 105.00p 106.00p 72200
17/08/2015 106.00p 106.00p 106.00p 106.00p 0
14/08/2015 106.00p 106.00p 106.00p 106.00p 1408
13/08/2015 106.00p 106.75p 105.98p 106.00p 104243
12/08/2015 106.00p 106.00p 106.00p 106.00p 0
11/08/2015 106.00p 106.00p 106.00p 106.00p 0
10/08/2015 106.00p 106.00p 105.00p 106.00p 139194
07/08/2015 106.00p 106.00p 106.00p 106.00p 0
06/08/2015 106.00p 106.00p 106.00p 106.00p 0
05/08/2015 106.00p 106.00p 106.00p 106.00p 12000
04/08/2015 106.00p 106.75p 105.02p 106.00p 52374
03/08/2015 106.00p 106.00p 105.90p 106.00p 21172
31/07/2015 106.00p 106.00p 105.00p 106.00p 3630
30/07/2015 106.00p 106.00p 105.50p 106.00p 3630
29/07/2015 106.00p 106.00p 105.25p 106.00p 1100
28/07/2015 106.00p 106.00p 105.00p 106.00p 88000
27/07/2015 106.00p 106.50p 106.00p 106.00p 6270
24/07/2015 106.00p 106.00p 106.00p 106.00p 79000
23/07/2015 106.00p 106.00p 106.00p 106.00p 28750
22/07/2015 106.00p 106.00p 106.00p 106.00p 0
21/07/2015 106.00p 106.00p 105.25p 106.00p 20100
20/07/2015 106.00p 106.00p 106.00p 106.00p 0
17/07/2015 106.00p 106.50p 105.25p 106.00p 5520
16/07/2015 106.00p 106.00p 106.00p 106.00p 78700
15/07/2015 106.00p 106.25p 105.02p 106.00p 18524
14/07/2015 106.00p 106.00p 105.25p 106.00p 15485
13/07/2015 106.00p 107.00p 105.98p 106.00p 6667
10/07/2015 106.00p 106.00p 105.00p 105.50p 62713
09/07/2015 106.00p 106.00p 106.00p 106.00p 15518
08/07/2015 106.00p 106.00p 105.00p 106.00p 96384
07/07/2015 106.00p 106.68p 105.40p 106.00p 11687
06/07/2015 106.00p 106.00p 105.25p 106.00p 95397
03/07/2015 106.00p 106.88p 105.00p 106.00p 26545
02/07/2015 105.25p 106.00p 105.25p 106.00p 450193
01/07/2015 103.00p 105.93p 103.00p 105.25p 810559
30/06/2015 99.75p 101.72p 99.75p 101.00p 25136
29/06/2015 99.62p 101.00p 98.25p 99.62p 36177
26/06/2015 99.62p 99.62p 99.62p 99.62p 0
25/06/2015 99.62p 99.62p 98.80p 99.62p 46056
24/06/2015 99.50p 99.62p 99.50p 99.62p 0
23/06/2015 99.25p 99.50p 99.25p 99.50p 0
22/06/2015 99.25p 99.25p 98.40p 99.25p 5050
19/06/2015 99.25p 99.40p 99.25p 99.25p 18582
18/06/2015 99.25p 99.25p 99.25p 99.25p 168309
17/06/2015 99.25p 99.37p 99.25p 99.25p 26508
16/06/2015 99.25p 99.25p 99.25p 99.25p 0
15/06/2015 99.00p 99.25p 99.00p 99.25p 7570
12/06/2015 97.75p 99.00p 97.75p 99.00p 1000000
11/06/2015 97.25p 99.25p 97.25p 97.75p 20800
10/06/2015 96.25p 97.25p 96.25p 97.25p 55000
09/06/2015 96.25p 98.00p 96.25p 96.25p 13140
08/06/2015 96.00p 99.00p 96.00p 96.25p 66000
05/06/2015 96.00p 96.00p 96.00p 96.00p 11400
04/06/2015 94.88p 96.00p 94.88p 96.00p 12000
03/06/2015 94.88p 96.25p 94.88p 94.88p 29130
02/06/2015 94.13p 94.50p 93.75p 94.13p 89062
01/06/2015 94.00p 94.88p 94.00p 94.13p 39582
29/05/2015 94.00p 94.00p 94.00p 94.00p 9000
28/05/2015 93.88p 94.50p 93.88p 94.00p 7767
27/05/2015 93.62p 93.88p 93.62p 93.88p 10000
26/05/2015 93.62p 93.62p 93.01p 93.62p 14620
22/05/2015 93.62p 93.62p 93.00p 93.62p 4228
21/05/2015 93.37p 94.25p 93.18p 93.37p 17314
20/05/2015 93.25p 94.00p 93.00p 93.37p 72145
19/05/2015 93.25p 93.25p 93.25p 93.25p 8500
18/05/2015 93.25p 93.25p 93.25p 93.25p 0
15/05/2015 93.25p 93.25p 93.25p 93.25p 0
14/05/2015 93.25p 93.25p 93.25p 93.25p 1181600
13/05/2015 93.25p 94.05p 93.00p 93.25p 26740
12/05/2015 93.25p 93.25p 92.50p 93.25p 17112
11/05/2015 93.25p 93.25p 93.25p 93.25p 0
08/05/2015 93.25p 93.25p 92.50p 93.25p 40000
07/05/2015 93.25p 93.25p 93.00p 93.25p 19729
06/05/2015 93.25p 93.25p 93.25p 93.25p 7500
05/05/2015 93.12p 93.25p 93.12p 93.25p 0
01/05/2015 93.12p 93.75p 92.50p 93.12p 119685
30/04/2015 92.37p 93.12p 92.37p 93.12p 237490
29/04/2015 92.37p 92.40p 92.37p 92.37p 46448
28/04/2015 92.37p 92.37p 92.37p 92.37p 62800
27/04/2015 92.25p 92.25p 92.25p 92.25p 0
24/04/2015 92.25p 92.25p 92.10p 92.25p 5442
23/04/2015 92.25p 92.25p 92.25p 92.25p 21200
22/04/2015 92.25p 92.25p 92.00p 92.25p 66250
21/04/2015 92.00p 92.25p 92.00p 92.25p 15550
20/04/2015 92.00p 92.00p 92.00p 92.00p 18000
17/04/2015 92.00p 92.00p 92.00p 92.00p 12000
16/04/2015 92.00p 92.00p 91.50p 92.00p 22603
15/04/2015 92.00p 92.00p 91.50p 92.00p 2959
14/04/2015 92.00p 92.00p 92.00p 92.00p 434148
13/04/2015 92.00p 92.00p 92.00p 92.00p 0
10/04/2015 92.00p 92.00p 91.89p 92.00p 215465
09/04/2015 92.00p 92.00p 91.50p 92.00p 20900
08/04/2015 91.75p 92.00p 91.11p 92.00p 17120
07/04/2015 91.75p 91.75p 91.11p 91.75p 180690
02/04/2015 91.75p 91.75p 91.25p 91.75p 138580
01/04/2015 91.75p 91.75p 91.00p 91.75p 135353
31/03/2015 91.50p 91.75p 91.50p 91.75p 551067
30/03/2015 91.50p 92.40p 91.50p 91.50p 106021
27/03/2015 91.50p 91.50p 90.65p 91.50p 12258
26/03/2015 91.50p 91.50p 90.50p 91.50p 41000
25/03/2015 91.50p 91.50p 91.28p 91.50p 29725
24/03/2015 91.50p 91.50p 90.50p 91.50p 178125
23/03/2015 91.50p 92.50p 90.50p 91.50p 193011
20/03/2015 91.50p 91.50p 90.50p 91.50p 46806
19/03/2015 91.25p 91.25p 90.50p 91.25p 36806
18/03/2015 91.25p 92.05p 90.75p 91.25p 60013
17/03/2015 91.25p 91.25p 90.50p 91.25p 335830
16/03/2015 91.25p 91.25p 90.50p 91.25p 80582
13/03/2015 91.25p 91.25p 90.50p 91.25p 12704
12/03/2015 91.25p 91.50p 90.50p 91.25p 187685
11/03/2015 91.25p 91.25p 90.67p 91.25p 3900
10/03/2015 91.25p 91.25p 90.50p 91.25p 116080
09/03/2015 91.25p 91.25p 90.50p 91.25p 50800
06/03/2015 91.25p 91.25p 90.50p 91.25p 8770
05/03/2015 91.25p 91.25p 91.00p 91.25p 169000
04/03/2015 91.25p 91.25p 90.00p 91.25p 36600
03/03/2015 91.25p 92.00p 90.61p 91.25p 122140
02/03/2015 91.25p 91.25p 90.75p 91.25p 50966
27/02/2015 91.25p 91.25p 90.61p 91.25p 15433
26/02/2015 91.25p 91.25p 90.75p 91.25p 0
25/02/2015 91.00p 91.00p 90.67p 90.75p 69420
24/02/2015 91.00p 91.00p 90.00p 91.00p 19999
23/02/2015 90.88p 91.00p 90.88p 91.00p 19050
20/02/2015 90.88p 91.56p 90.19p 90.88p 18104
19/02/2015 90.88p 91.50p 90.19p 90.88p 52800
18/02/2015 90.88p 90.88p 90.88p 90.88p 0
17/02/2015 90.88p 90.88p 90.00p 90.88p 68290
16/02/2015 90.88p 90.88p 89.96p 90.88p 33309
13/02/2015 90.88p 90.88p 90.00p 90.88p 78597
12/02/2015 90.88p 90.88p 90.88p 90.88p 71000
11/02/2015 90.75p 90.75p 90.15p 90.75p 13651
10/02/2015 90.75p 90.75p 90.00p 90.75p 335900
09/02/2015 90.75p 90.75p 90.68p 90.75p 27265
06/02/2015 90.75p 90.75p 90.00p 90.75p 94351
05/02/2015 90.63p 90.75p 90.63p 90.75p 34000
04/02/2015 90.38p 90.63p 89.50p 90.63p 17536
03/02/2015 90.38p 90.78p 90.38p 90.38p 12090
02/02/2015 90.38p 90.77p 89.50p 90.38p 62906
30/01/2015 90.25p 90.59p 90.25p 90.38p 7711
29/01/2015 90.25p 90.25p 89.50p 90.25p 28260
28/01/2015 90.25p 90.25p 89.61p 90.25p 186482
27/01/2015 90.25p 91.00p 90.25p 90.25p 4940
26/01/2015 90.00p 90.60p 89.57p 90.25p 29126
23/01/2015 89.88p 90.23p 89.25p 90.00p 387907
22/01/2015 89.75p 90.10p 89.25p 89.75p 52553
21/01/2015 89.75p 90.00p 88.96p 89.75p 299445
20/01/2015 89.75p 90.11p 89.00p 89.75p 82604
19/01/2015 89.50p 90.13p 89.07p 89.75p 3720
16/01/2015 89.50p 89.80p 89.13p 89.50p 25260
15/01/2015 89.50p 89.50p 89.00p 89.50p 13530
14/01/2015 88.75p 89.50p 88.50p 89.50p 11777
13/01/2015 88.50p 89.00p 88.00p 88.50p 2729550
12/01/2015 88.50p 88.67p 88.00p 88.50p 55835
09/01/2015 88.25p 88.50p 87.75p 88.50p 145659
08/01/2015 88.25p 88.25p 87.50p 88.25p 130910
07/01/2015 88.25p 88.25p 87.50p 88.25p 134822
06/01/2015 88.25p 88.61p 87.50p 88.25p 9672569
05/01/2015 88.25p 88.61p 87.66p 88.25p 31995
02/01/2015 88.25p 88.67p 88.25p 88.25p 2681
31/12/2014 88.25p 88.66p 86.50p 88.25p 23500
30/12/2014 88.25p 88.66p 87.50p 88.25p 212834
29/12/2014 88.25p 88.67p 87.50p 88.25p 32269
24/12/2014 88.75p 88.75p 88.75p 88.75p 0
23/12/2014 88.75p 88.75p 88.75p 88.75p 0
22/12/2014 88.75p 88.75p 88.75p 88.75p 13500
19/12/2014 88.75p 89.58p 87.88p 88.75p 37300
18/12/2014 88.75p 88.75p 87.00p 88.75p 111222
17/12/2014 88.00p 89.50p 87.00p 88.75p 176293
16/12/2014 87.75p 88.50p 87.00p 88.00p 126393
15/12/2014 87.25p 89.00p 86.50p 87.75p 40993
12/12/2014 87.25p 87.98p 86.50p 87.25p 19402
11/12/2014 86.75p 87.60p 86.75p 87.25p 196049
10/12/2014 86.50p 87.50p 85.00p 86.75p 425836
09/12/2014 85.50p 86.10p 84.00p 86.00p 2048800
08/12/2014 85.50p 86.50p 85.50p 85.50p 142319
05/12/2014 83.00p 87.08p 82.50p 85.50p 1232221
04/12/2014 83.00p 83.24p 82.50p 83.00p 2481922
03/12/2014 83.00p 83.25p 82.50p 83.00p 5728989
02/12/2014 82.75p 83.00p 82.50p 83.00p 211296
01/12/2014 82.75p 83.00p 82.15p 82.75p 99673
28/11/2014 82.75p 82.75p 82.00p 82.75p 237200
27/11/2014 82.75p 82.75p 82.75p 82.75p 0
26/11/2014 82.75p 82.75p 82.00p 82.75p 45892
25/11/2014 82.75p 82.75p 82.00p 82.75p 21772
24/11/2014 82.75p 83.25p 82.00p 82.75p 40211
21/11/2014 82.75p 82.75p 82.75p 82.75p 0
20/11/2014 82.75p 82.75p 82.00p 82.75p 121448
19/11/2014 82.75p 83.50p 82.75p 82.75p 434925

*Close Price adjusted for both dividends and splits