Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Bay Capital (BAY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 20/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 19/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 18/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 15/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 14/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 13/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 12/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 11/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 08/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 07/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 06/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 05/11/2024 | 3.85p | 4.10p | 3.85p | 4.10p | 50000 |
| 04/11/2024 | 4.10p | 4.10p | 3.50p | 3.85p | 100000 |
| 01/11/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 31/10/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 30/10/2024 | 4.10p | 4.50p | 4.10p | 4.10p | 2000044 |
| 29/10/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 28/10/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 25/10/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 24/10/2024 | 4.10p | 5.50p | 3.80p | 4.10p | 0 |
| 23/10/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 22/10/2024 | 4.10p | 4.28p | 4.10p | 4.10p | 11571 |
| 21/10/2024 | 4.25p | 4.25p | 3.90p | 4.10p | 145022 |
| 18/10/2024 | 4.25p | 4.25p | 4.11p | 4.25p | 0 |
| 17/10/2024 | 4.25p | 4.25p | 4.11p | 4.25p | 0 |
| 16/10/2024 | 4.25p | 4.25p | 4.11p | 4.25p | 0 |
| 15/10/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 25000 |
| 14/10/2024 | 4.25p | 4.25p | 4.11p | 4.25p | 0 |
| 11/10/2024 | 4.25p | 4.25p | 4.11p | 4.25p | 0 |
| 10/10/2024 | 4.25p | 4.25p | 4.11p | 4.25p | 0 |
| 09/10/2024 | 4.25p | 4.50p | 4.17p | 4.25p | 133628 |
| 08/10/2024 | 4.60p | 4.60p | 4.20p | 4.60p | 2814 |
| 07/10/2024 | 4.60p | 4.77p | 4.60p | 4.60p | 0 |
| 04/10/2024 | 4.60p | 4.77p | 4.60p | 4.60p | 0 |
| 03/10/2024 | 4.60p | 4.77p | 4.60p | 4.60p | 0 |
| 02/10/2024 | 4.60p | 4.60p | 4.20p | 4.60p | 25000 |
| 01/10/2024 | 4.60p | 4.60p | 4.20p | 4.60p | 1594 |
| 30/09/2024 | 4.75p | 4.75p | 4.20p | 4.60p | 60000 |
| 27/09/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 26/09/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/09/2024 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/09/2024 | 4.75p | 5.05p | 4.75p | 4.75p | 0 |
| 23/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 20/09/2024 | 5.05p | 5.05p | 4.61p | 5.05p | 8421 |
| 19/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 18/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 17/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 16/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 13/09/2024 | 5.05p | 5.30p | 5.05p | 5.05p | 1886 |
| 12/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 11/09/2024 | 5.05p | 5.50p | 5.05p | 5.05p | 268 |
| 10/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 09/09/2024 | 5.05p | 5.55p | 5.05p | 5.05p | 0 |
| 06/09/2024 | 5.05p | 5.55p | 5.05p | 5.55p | 415 |
| 05/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 04/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 03/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 02/09/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 30/08/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 29/08/2024 | 5.05p | 5.24p | 5.05p | 5.05p | 0 |
| 28/08/2024 | 5.25p | 5.25p | 5.00p | 5.05p | 40000 |
| 27/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/08/2024 | 5.25p | 5.25p | 5.00p | 5.25p | 449 |
| 21/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/08/2024 | 5.25p | 5.37p | 5.25p | 5.25p | 19958 |
| 08/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/08/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 306 |
| 06/08/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 28412 |
| 05/08/2024 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/08/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 01/08/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 31/07/2024 | 5.25p | 5.25p | 4.90p | 5.25p | 765 |
| 30/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 29/07/2024 | 5.25p | 5.25p | 5.01p | 5.25p | 10000 |
| 26/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 25/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 24/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 23/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 22/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 19/07/2024 | 5.25p | 5.29p | 5.18p | 5.25p | 0 |
| 18/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 17/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 16/07/2024 | 5.25p | 5.39p | 5.25p | 5.25p | 17075 |
| 15/07/2024 | 5.25p | 5.39p | 5.25p | 5.25p | 3211 |
| 12/07/2024 | 5.25p | 5.25p | 5.18p | 5.25p | 0 |
| 11/07/2024 | 5.63p | 5.63p | 5.05p | 5.25p | 276851 |
| 10/07/2024 | 5.63p | 5.75p | 5.63p | 5.63p | 4140 |
| 09/07/2024 | 5.63p | 5.63p | 5.56p | 5.63p | 0 |
| 08/07/2024 | 6.25p | 6.25p | 5.63p | 5.63p | 250000 |
| 05/07/2024 | 6.25p | 6.32p | 6.25p | 6.25p | 0 |
| 04/07/2024 | 6.25p | 6.32p | 6.25p | 6.25p | 0 |
| 03/07/2024 | 6.25p | 6.25p | 6.03p | 6.25p | 20 |
| 02/07/2024 | 6.25p | 6.25p | 6.00p | 6.25p | 110 |
| 01/07/2024 | 6.25p | 6.40p | 6.00p | 6.25p | 22760 |
| 28/06/2024 | 6.25p | 6.32p | 6.25p | 6.25p | 0 |
| 27/06/2024 | 6.25p | 6.32p | 6.25p | 6.25p | 0 |
| 26/06/2024 | 6.25p | 6.32p | 6.25p | 6.25p | 0 |
| 25/06/2024 | 6.13p | 6.32p | 6.13p | 6.25p | 0 |
| 24/06/2024 | 6.50p | 6.50p | 6.25p | 6.25p | 57851 |
| 21/06/2024 | 6.50p | 6.54p | 6.50p | 6.50p | 0 |
| 20/06/2024 | 6.38p | 6.50p | 6.38p | 6.50p | 15356 |
| 19/06/2024 | 6.38p | 6.39p | 6.38p | 6.38p | 0 |
| 18/06/2024 | 6.38p | 6.45p | 6.38p | 6.38p | 1500 |
| 17/06/2024 | 6.38p | 6.39p | 6.38p | 6.38p | 0 |
| 14/06/2024 | 6.38p | 6.45p | 6.38p | 6.38p | 10000 |
| 13/06/2024 | 6.38p | 6.39p | 6.38p | 6.38p | 0 |
| 12/06/2024 | 6.38p | 6.39p | 6.38p | 6.38p | 0 |
| 11/06/2024 | 6.38p | 6.39p | 6.38p | 6.38p | 0 |
| 10/06/2024 | 7.00p | 7.00p | 6.25p | 6.38p | 212181 |
| 07/06/2024 | 7.00p | 7.25p | 6.75p | 7.00p | 281 |
| 06/06/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 05/06/2024 | 7.00p | 7.00p | 6.75p | 7.00p | 168 |
| 04/06/2024 | 7.00p | 7.00p | 6.75p | 7.00p | 168 |
| 03/06/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 31/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 50000 |
| 30/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 29/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 28/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 24/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 23/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 22/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 21/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 20 |
| 20/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 17/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 16/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 15/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 14/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 13/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 275 |
| 10/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 09/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 2173 |
| 08/05/2024 | 7.00p | 7.00p | 6.75p | 7.00p | 68 |
| 07/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 03/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 02/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 2725 |
| 01/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 30/04/2024 | 7.00p | 7.08p | 7.00p | 7.00p | 0 |
| 29/04/2024 | 7.00p | 7.00p | 6.92p | 7.00p | 28756 |
| 26/04/2024 | 7.00p | 7.00p | 6.94p | 7.00p | 54500 |
| 25/04/2024 | 7.00p | 7.00p | 6.93p | 7.00p | 10000 |
| 24/04/2024 | 7.00p | 7.40p | 6.75p | 7.00p | 50960 |
| 23/04/2024 | 7.00p | 7.25p | 6.75p | 7.00p | 40273 |
| 22/04/2024 | 6.88p | 7.25p | 6.77p | 7.00p | 118205 |
| 19/04/2024 | 6.38p | 7.25p | 6.25p | 6.88p | 224227 |
| 18/04/2024 | 5.75p | 6.74p | 5.75p | 6.25p | 390474 |
| 17/04/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 16/04/2024 | 6.75p | 6.75p | 5.75p | 5.75p | 119913 |
| 15/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
| 12/04/2024 | 6.63p | 7.00p | 6.63p | 6.75p | 10014 |
| 11/04/2024 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/04/2024 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/04/2024 | 6.75p | 7.00p | 6.63p | 6.63p | 80 |
| 08/04/2024 | 6.75p | 7.40p | 6.75p | 7.40p | 309 |
| 05/04/2024 | 6.75p | 7.10p | 6.26p | 6.75p | 2935 |
| 04/04/2024 | 6.75p | 6.85p | 6.65p | 6.85p | 52776 |
| 03/04/2024 | 6.63p | 6.63p | 6.25p | 6.25p | 5500 |
| 02/04/2024 | 7.25p | 7.25p | 6.00p | 6.00p | 217772 |
| 28/03/2024 | 8.25p | 8.25p | 7.00p | 7.25p | 265427 |
| 27/03/2024 | 9.00p | 9.00p | 7.25p | 8.25p | 250000 |
| 26/03/2024 | 9.25p | 9.25p | 9.00p | 9.00p | 80000 |
| 25/03/2024 | 10.25p | 10.25p | 9.00p | 9.25p | 102349 |
| 22/03/2024 | 11.25p | 11.25p | 10.00p | 10.25p | 117310 |
| 21/03/2024 | 12.00p | 12.00p | 11.13p | 11.25p | 61000 |
| 20/03/2024 | 12.75p | 12.75p | 12.25p | 12.00p | 10000 |
| 19/03/2024 | 12.75p | 12.75p | 12.25p | 12.25p | 40007 |
| 18/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 15/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 14/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 13/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 12/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 11/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 08/03/2024 | 12.75p | 12.75p | 12.70p | 12.75p | 10000 |
| 07/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 06/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 14530 |
| 05/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 04/03/2024 | 12.75p | 12.75p | 12.53p | 12.75p | 6026 |
| 01/03/2024 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 29/02/2024 | 12.75p | 13.30p | 12.53p | 12.75p | 5233 |
| 28/02/2024 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 27/02/2024 | 12.75p | 12.75p | 12.53p | 12.75p | 4120 |
| 26/02/2024 | 13.00p | 13.00p | 12.05p | 12.75p | 100000 |
| 23/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/02/2024 | 13.50p | 13.50p | 13.00p | 13.00p | 100512 |
| 16/02/2024 | 13.50p | 13.85p | 13.50p | 13.50p | 7133 |
| 15/02/2024 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/02/2024 | 13.75p | 14.50p | 13.00p | 13.50p | 37162 |
| 13/02/2024 | 13.75p | 13.95p | 13.02p | 13.75p | 1391 |
| 12/02/2024 | 14.25p | 14.50p | 13.09p | 13.75p | 79962 |
| 09/02/2024 | 14.25p | 14.25p | 14.17p | 14.25p | 0 |
*Close Price adjusted for both dividends and splits