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:
- Hold easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Hold easyJet (EZJ) by Steve Moore in ShareProphets
- Watch Me Group International (MEGP) by Steve Moore in ShareProphets
- Watch Pagegroup (PAGE) by Steve Moore in ShareProphets
- Neutral Pearson (PSON) by JP Morgan
- Neutral Pearson (PSON) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Underperform Rightmove (RMV) by Bank of America
- Neutral Drax Group (DRX) by Goldman Sachs
- Buy Computacenter (CCC) by Bank of America
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Goldman Sachs
- Buy Barclays (BARC) by Goldman Sachs
- Neutral Auto Trader Group (AUTO) by Bank of America
- Equal Weight NATWEST GROUP (NWG) by Barclays
- Buy Baltic Classifieds Group (BCG) by Bank of America
- Overweight Oxford Nanopore Technologies (ONT) by Barclays
- Buy Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Watch BT Group (BT.A) by Zaven Boyrazian in The Motley Fool
- Add Croda International (CRDA) by Stephen Wright in The Motley Fool
Bay Capital (BAY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 30/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 29/09/2025 | 4.25p | 4.10p | 3.76p | 4.10p | 0 |
| 26/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 25/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 24/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 23/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 22/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 19/09/2025 | 4.10p | 4.10p | 3.68p | 4.10p | 2790 |
| 18/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 17/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 16/09/2025 | 4.10p | 4.10p | 4.10p | 4.10p | 160000 |
| 15/09/2025 | 4.10p | 4.10p | 3.76p | 4.10p | 0 |
| 12/09/2025 | 4.25p | 4.10p | 3.76p | 4.10p | 0 |
| 11/09/2025 | 4.00p | 4.00p | 4.00p | 4.10p | 100000 |
| 10/09/2025 | 4.00p | 4.50p | 4.00p | 4.00p | 173342 |
| 09/09/2025 | 3.75p | 4.50p | 3.50p | 4.00p | 312266 |
| 08/09/2025 | 4.25p | 4.25p | 3.52p | 3.75p | 41314 |
| 05/09/2025 | 4.75p | 4.75p | 4.25p | 4.25p | 15000 |
| 04/09/2025 | 4.75p | 4.79p | 4.79p | 4.75p | 0 |
| 03/09/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 7000 |
| 02/09/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 01/09/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 29/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 28/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 27/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 26/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 22/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 21/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 20/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 19/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 18/08/2025 | 4.75p | 5.00p | 4.75p | 4.75p | 3900 |
| 15/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 14/08/2025 | 4.75p | 4.75p | 4.62p | 4.75p | 50000 |
| 13/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 12/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 11/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 08/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 07/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 06/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 05/08/2025 | 4.75p | 4.75p | 4.48p | 4.75p | 114 |
| 04/08/2025 | 4.75p | 4.95p | 4.50p | 4.75p | 34975 |
| 01/08/2025 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 31/07/2025 | 5.25p | 5.25p | 4.79p | 4.75p | 52000 |
| 30/07/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 29/07/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 28/07/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 25/07/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 24/07/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 23/07/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 22/07/2025 | 5.25p | 5.25p | 4.96p | 5.25p | 5006 |
| 21/07/2025 | 5.50p | 5.50p | 5.10p | 5.25p | 50000 |
| 18/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 17/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 16/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 15/07/2025 | 5.50p | 5.50p | 5.10p | 5.50p | 9615 |
| 14/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 11/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 10/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 09/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 08/07/2025 | 5.50p | 5.68p | 5.50p | 5.50p | 55000 |
| 07/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 04/07/2025 | 5.50p | 6.00p | 5.50p | 5.50p | 78 |
| 03/07/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 02/07/2025 | 5.50p | 5.50p | 5.01p | 5.50p | 3456 |
| 01/07/2025 | 5.50p | 5.68p | 5.50p | 5.50p | 6837 |
| 30/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 27/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 26/06/2025 | 5.50p | 6.05p | 5.01p | 6.05p | 6066 |
| 25/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 24/06/2025 | 5.50p | 5.50p | 5.01p | 5.50p | 5229 |
| 23/06/2025 | 5.50p | 5.50p | 5.01p | 5.50p | 35008 |
| 20/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 19/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 18/06/2025 | 5.50p | 6.00p | 5.00p | 5.50p | 90016 |
| 17/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 16/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 13/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 12/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 11/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 10/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 09/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 06/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 05/06/2025 | 5.50p | 5.50p | 5.22p | 5.50p | 0 |
| 04/06/2025 | 5.50p | 5.50p | 5.00p | 5.50p | 14 |
| 03/06/2025 | 5.75p | 5.75p | 5.50p | 5.50p | 10000 |
| 02/06/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/05/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/05/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/05/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 3000 |
| 27/05/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/05/2025 | 5.75p | 5.83p | 5.75p | 5.75p | 10000 |
| 22/05/2025 | 5.75p | 5.85p | 5.75p | 5.75p | 10000 |
| 21/05/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/05/2025 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/05/2025 | 6.25p | 6.25p | 5.75p | 5.75p | 15632 |
| 16/05/2025 | 6.25p | 7.00p | 6.25p | 6.25p | 14 |
| 15/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 14/05/2025 | 6.25p | 6.25p | 5.60p | 6.25p | 220 |
| 13/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 12/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 09/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 08/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 07/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 06/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 02/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 01/05/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 30/04/2025 | 6.25p | 6.25p | 5.60p | 6.25p | 1117 |
| 29/04/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 176200 |
| 28/04/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 25/04/2025 | 6.25p | 6.65p | 6.25p | 6.25p | 0 |
| 24/04/2025 | 5.50p | 6.25p | 5.50p | 6.25p | 147349 |
| 23/04/2025 | 5.50p | 6.00p | 5.50p | 6.00p | 128 |
| 22/04/2025 | 5.50p | 5.89p | 5.50p | 5.50p | 84686 |
| 17/04/2025 | 5.50p | 5.50p | 5.29p | 5.50p | 0 |
| 16/04/2025 | 5.50p | 5.50p | 5.29p | 5.50p | 0 |
| 15/04/2025 | 5.25p | 5.50p | 5.01p | 5.50p | 100068 |
| 14/04/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 11/04/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 10/04/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 09/04/2025 | 5.25p | 5.50p | 5.25p | 5.25p | 1 |
| 08/04/2025 | 5.25p | 5.25p | 5.14p | 5.25p | 0 |
| 07/04/2025 | 5.88p | 5.88p | 5.01p | 5.25p | 100000 |
| 04/04/2025 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 03/04/2025 | 6.13p | 6.13p | 5.88p | 5.88p | 15000 |
| 02/04/2025 | 6.13p | 6.14p | 6.00p | 6.13p | 22291 |
| 01/04/2025 | 6.13p | 6.13p | 6.06p | 6.13p | 0 |
| 31/03/2025 | 6.13p | 6.15p | 6.13p | 6.13p | 32500 |
| 28/03/2025 | 6.13p | 6.18p | 6.00p | 6.13p | 111952 |
| 27/03/2025 | 6.75p | 6.75p | 6.13p | 6.13p | 55000 |
| 26/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 25/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 24/03/2025 | 6.75p | 6.81p | 6.75p | 6.75p | 10000 |
| 21/03/2025 | 6.75p | 7.00p | 6.75p | 6.75p | 14 |
| 20/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 19/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 18/03/2025 | 6.75p | 6.85p | 6.75p | 6.75p | 21723 |
| 17/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 14/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 13/03/2025 | 6.75p | 6.75p | 6.35p | 6.75p | 63 |
| 12/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 11/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 10/03/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 1288 |
| 07/03/2025 | 6.75p | 6.75p | 6.70p | 6.75p | 0 |
| 06/03/2025 | 6.75p | 6.75p | 6.55p | 6.75p | 633 |
| 05/03/2025 | 6.75p | 6.75p | 6.64p | 6.75p | 0 |
| 04/03/2025 | 6.75p | 6.75p | 6.64p | 6.75p | 0 |
| 03/03/2025 | 6.75p | 6.75p | 6.64p | 6.75p | 0 |
| 28/02/2025 | 6.75p | 6.75p | 6.50p | 6.75p | 150000 |
| 27/02/2025 | 6.75p | 6.75p | 6.64p | 6.75p | 0 |
| 26/02/2025 | 6.75p | 6.75p | 6.65p | 6.75p | 18203 |
| 25/02/2025 | 7.25p | 7.25p | 6.64p | 6.75p | 0 |
| 24/02/2025 | 7.75p | 7.75p | 7.00p | 7.25p | 50012 |
| 21/02/2025 | 7.75p | 7.97p | 7.75p | 7.75p | 0 |
| 20/02/2025 | 7.75p | 7.97p | 7.75p | 7.75p | 0 |
| 19/02/2025 | 7.75p | 7.97p | 7.75p | 7.75p | 0 |
| 18/02/2025 | 7.75p | 7.97p | 7.75p | 7.75p | 0 |
| 17/02/2025 | 7.75p | 7.97p | 7.75p | 7.75p | 0 |
| 14/02/2025 | 7.75p | 7.97p | 7.75p | 7.75p | 0 |
| 13/02/2025 | 7.75p | 8.50p | 6.61p | 7.75p | 200015 |
| 12/02/2025 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 11/02/2025 | 7.75p | 8.50p | 7.15p | 7.75p | 184336 |
| 10/02/2025 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 07/02/2025 | 7.75p | 8.50p | 7.33p | 7.75p | 32776 |
| 06/02/2025 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 05/02/2025 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 04/02/2025 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 03/02/2025 | 8.00p | 8.50p | 7.75p | 7.75p | 55 |
| 31/01/2025 | 8.50p | 8.50p | 7.70p | 8.25p | 31520 |
| 30/01/2025 | 8.50p | 8.60p | 8.50p | 8.50p | 25000 |
| 29/01/2025 | 8.50p | 8.71p | 8.50p | 8.50p | 0 |
| 28/01/2025 | 8.50p | 8.69p | 8.04p | 8.50p | 141774 |
| 27/01/2025 | 8.50p | 8.50p | 8.33p | 8.50p | 79000 |
| 24/01/2025 | 8.50p | 8.85p | 8.25p | 8.50p | 43671 |
| 23/01/2025 | 8.50p | 8.73p | 8.00p | 8.50p | 56428 |
| 22/01/2025 | 8.50p | 8.50p | 8.19p | 8.50p | 15541 |
| 21/01/2025 | 7.88p | 8.70p | 7.88p | 8.50p | 455859 |
| 20/01/2025 | 7.88p | 7.88p | 7.70p | 7.88p | 55260 |
| 17/01/2025 | 7.88p | 7.97p | 7.50p | 7.88p | 124270 |
| 16/01/2025 | 7.75p | 8.00p | 7.75p | 7.88p | 212648 |
| 15/01/2025 | 8.25p | 9.30p | 7.75p | 7.75p | 925889 |
| 14/01/2025 | 7.25p | 8.40p | 7.00p | 8.25p | 345152 |
| 13/01/2025 | 6.50p | 8.00p | 6.50p | 7.25p | 344419 |
| 10/01/2025 | 6.50p | 6.75p | 6.28p | 6.50p | 173682 |
| 09/01/2025 | 7.00p | 7.00p | 6.50p | 6.50p | 38097 |
| 08/01/2025 | 7.00p | 7.00p | 6.86p | 7.00p | 0 |
| 07/01/2025 | 7.00p | 7.20p | 7.00p | 7.00p | 986 |
| 06/01/2025 | 8.25p | 8.25p | 6.50p | 7.00p | 228586 |
| 03/01/2025 | 8.50p | 8.50p | 8.00p | 8.25p | 60766 |
| 02/01/2025 | 8.50p | 9.20p | 8.00p | 8.50p | 145249 |
| 31/12/2024 | 9.75p | 10.00p | 8.00p | 8.50p | 393569 |
| 30/12/2024 | 9.75p | 10.27p | 9.32p | 9.75p | 286788 |
| 27/12/2024 | 7.75p | 11.40p | 7.75p | 9.75p | 445130 |
| 24/12/2024 | 6.75p | 8.00p | 6.75p | 7.75p | 316150 |
| 23/12/2024 | 5.50p | 6.99p | 5.50p | 6.75p | 487127 |
| 20/12/2024 | 4.60p | 5.75p | 4.20p | 5.50p | 209680 |
| 19/12/2024 | 4.60p | 4.80p | 4.30p | 4.60p | 344939 |
| 18/12/2024 | 4.10p | 4.67p | 3.50p | 4.60p | 570164 |
| 17/12/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
| 16/12/2024 | 4.10p | 4.21p | 4.10p | 4.10p | 0 |
*Close Price adjusted for both dividends and splits