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 |
|---|---|---|---|---|---|
| 08/02/2024 | 14.25p | 14.25p | 14.17p | 14.25p | 0 |
| 07/02/2024 | 14.25p | 15.60p | 14.25p | 14.25p | 49 |
| 06/02/2024 | 14.25p | 14.25p | 14.25p | 14.25p | 1221 |
| 05/02/2024 | 14.25p | 14.25p | 14.25p | 14.25p | 3466 |
| 02/02/2024 | 14.25p | 14.25p | 13.60p | 14.25p | 100000 |
| 01/02/2024 | 14.25p | 14.25p | 14.17p | 14.25p | 0 |
| 31/01/2024 | 14.25p | 14.25p | 14.17p | 14.25p | 0 |
| 30/01/2024 | 14.25p | 14.25p | 14.17p | 14.25p | 0 |
| 29/01/2024 | 14.25p | 14.25p | 14.17p | 14.25p | 0 |
| 26/01/2024 | 15.25p | 15.25p | 14.25p | 14.25p | 170087 |
| 25/01/2024 | 15.25p | 15.25p | 14.70p | 15.25p | 20 |
| 24/01/2024 | 15.25p | 15.25p | 15.10p | 15.25p | 0 |
| 23/01/2024 | 15.25p | 15.50p | 15.25p | 15.25p | 6 |
| 22/01/2024 | 15.50p | 15.89p | 15.05p | 15.50p | 366564 |
| 19/01/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 18/01/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 17/01/2024 | 15.50p | 16.00p | 15.50p | 15.50p | 31 |
| 16/01/2024 | 15.50p | 16.00p | 15.50p | 15.50p | 6 |
| 15/01/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 12/01/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 11/01/2024 | 15.50p | 15.50p | 15.20p | 15.50p | 0 |
| 10/01/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 250000 |
| 09/01/2024 | 15.75p | 15.75p | 15.25p | 15.50p | 0 |
| 08/01/2024 | 16.00p | 16.00p | 15.38p | 15.75p | 0 |
| 05/01/2024 | 16.00p | 16.00p | 15.67p | 16.00p | 0 |
| 04/01/2024 | 16.00p | 16.00p | 15.67p | 16.00p | 0 |
| 03/01/2024 | 16.00p | 17.00p | 16.00p | 16.00p | 29 |
| 02/01/2024 | 16.25p | 17.30p | 15.60p | 17.30p | 39392 |
| 29/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 28/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 27/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 22/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 21/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 20/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 19/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 18/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 15/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 14/12/2023 | 16.25p | 16.25p | 15.50p | 16.25p | 182000 |
| 13/12/2023 | 16.25p | 17.00p | 16.25p | 16.25p | 5 |
| 12/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 11/12/2023 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 08/12/2023 | 16.00p | 16.50p | 16.00p | 16.25p | 20000 |
| 07/12/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/12/2023 | 16.75p | 16.75p | 16.00p | 16.00p | 0 |
| 05/12/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 04/12/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 01/12/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 30/11/2023 | 17.00p | 17.20p | 16.50p | 16.75p | 0 |
| 29/11/2023 | 17.00p | 17.20p | 17.00p | 17.00p | 0 |
| 28/11/2023 | 17.00p | 17.45p | 17.00p | 17.00p | 378 |
| 27/11/2023 | 17.00p | 17.50p | 17.00p | 17.00p | 2600 |
| 24/11/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/11/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/11/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/11/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/11/2023 | 16.75p | 17.00p | 16.37p | 17.00p | 0 |
| 17/11/2023 | 17.50p | 17.67p | 16.37p | 16.75p | 0 |
| 16/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 15/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 14/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 13/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 10/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 09/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 08/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 07/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 06/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 03/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 02/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 01/11/2023 | 17.50p | 18.00p | 17.50p | 18.00p | 180 |
| 31/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 30/10/2023 | 16.75p | 17.81p | 16.75p | 17.50p | 160000 |
| 27/10/2023 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 26/10/2023 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 25/10/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 139 |
| 24/10/2023 | 17.50p | 17.50p | 16.75p | 16.75p | 25000 |
| 23/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 20/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 19/10/2023 | 17.50p | 17.50p | 17.02p | 17.50p | 100000 |
| 18/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 17/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 16/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 13/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 12/10/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 48000 |
| 11/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 10/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 46800 |
| 09/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 06/10/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 0 |
| 05/10/2023 | 17.25p | 17.70p | 17.25p | 17.50p | 28500 |
| 04/10/2023 | 17.00p | 17.40p | 16.83p | 17.25p | 0 |
| 03/10/2023 | 17.00p | 17.45p | 16.70p | 17.00p | 455000 |
| 02/10/2023 | 17.00p | 17.25p | 16.62p | 17.00p | 150000 |
| 29/09/2023 | 17.00p | 17.30p | 17.00p | 17.00p | 102000 |
| 28/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/09/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/09/2023 | 17.50p | 17.50p | 17.00p | 17.00p | 65000 |
| 21/09/2023 | 17.50p | 17.50p | 17.33p | 17.50p | 0 |
| 20/09/2023 | 17.50p | 17.50p | 17.33p | 17.50p | 0 |
| 19/09/2023 | 17.50p | 17.50p | 17.33p | 17.50p | 0 |
| 18/09/2023 | 17.50p | 17.50p | 17.33p | 17.50p | 0 |
| 15/09/2023 | 17.50p | 17.50p | 17.33p | 17.50p | 0 |
| 14/09/2023 | 18.00p | 18.00p | 17.50p | 17.50p | 20000 |
| 13/09/2023 | 18.00p | 18.00p | 17.50p | 18.00p | 25000 |
| 12/09/2023 | 18.00p | 18.00p | 17.50p | 18.00p | 40000 |
| 11/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 2711 |
| 07/09/2023 | 18.00p | 18.00p | 17.70p | 18.00p | 1242 |
| 06/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/09/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 231 |
| 31/08/2023 | 18.25p | 18.25p | 17.59p | 18.00p | 25356 |
| 30/08/2023 | 16.75p | 18.25p | 16.75p | 18.25p | 57241 |
| 29/08/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 25/08/2023 | 16.75p | 16.75p | 16.50p | 16.75p | 0 |
| 24/08/2023 | 16.50p | 16.88p | 16.50p | 16.75p | 7500 |
| 23/08/2023 | 15.75p | 16.91p | 15.50p | 16.50p | 116769 |
| 22/08/2023 | 15.75p | 16.00p | 15.75p | 15.75p | 100000 |
| 21/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 18/08/2023 | 15.75p | 15.75p | 15.26p | 15.75p | 5000 |
| 17/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 16/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 15/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 14/08/2023 | 15.75p | 16.00p | 15.75p | 15.75p | 50000 |
| 11/08/2023 | 15.75p | 15.75p | 15.21p | 15.75p | 1723 |
| 10/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 09/08/2023 | 15.75p | 15.75p | 15.20p | 15.75p | 8798 |
| 08/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 07/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 04/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 03/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 02/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 01/08/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 31/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 28/07/2023 | 15.75p | 15.75p | 15.15p | 15.75p | 21764 |
| 27/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 26/07/2023 | 15.75p | 15.90p | 15.60p | 15.75p | 0 |
| 25/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 24/07/2023 | 15.75p | 16.00p | 15.11p | 15.75p | 10672 |
| 21/07/2023 | 15.75p | 16.00p | 15.75p | 15.75p | 16602 |
| 20/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 19/07/2023 | 15.75p | 15.75p | 15.11p | 15.75p | 7216 |
| 18/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 17/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 14/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 13/07/2023 | 15.75p | 16.00p | 15.60p | 15.75p | 0 |
| 12/07/2023 | 15.75p | 16.00p | 15.75p | 16.00p | 332 |
| 11/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 10/07/2023 | 15.75p | 16.00p | 14.50p | 15.75p | 300000 |
| 07/07/2023 | 15.75p | 15.75p | 15.09p | 15.75p | 842 |
| 06/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 05/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 04/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 03/07/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 30/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 29/06/2023 | 15.75p | 15.75p | 15.50p | 15.50p | 350 |
| 28/06/2023 | 15.75p | 15.75p | 15.60p | 15.75p | 0 |
| 27/06/2023 | 15.75p | 15.75p | 15.09p | 15.75p | 42614 |
| 26/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 23/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 22/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 21/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 20/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 19/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 16/06/2023 | 15.75p | 15.75p | 15.08p | 15.75p | 20479 |
| 15/06/2023 | 15.75p | 15.75p | 15.08p | 15.75p | 5367 |
| 14/06/2023 | 15.75p | 15.75p | 15.02p | 15.75p | 75000 |
| 13/06/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 12/06/2023 | 15.75p | 15.75p | 15.00p | 15.75p | 79000 |
| 09/06/2023 | 15.75p | 16.00p | 15.75p | 15.75p | 1487 |
| 08/06/2023 | 16.50p | 17.00p | 15.50p | 15.75p | 53037 |
| 07/06/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 315 |
| 06/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 5208 |
| 05/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/06/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 25000 |
| 01/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 4473 |
| 31/05/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/05/2023 | 16.50p | 16.50p | 16.01p | 16.50p | 22994 |
| 26/05/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 15000 |
| 25/05/2023 | 16.75p | 17.00p | 16.15p | 16.50p | 110017 |
| 24/05/2023 | 17.25p | 17.25p | 16.53p | 16.75p | 130000 |
| 23/05/2023 | 16.50p | 18.00p | 16.50p | 17.50p | 201903 |
| 22/05/2023 | 14.50p | 16.00p | 14.35p | 16.00p | 59755 |
| 19/05/2023 | 14.50p | 14.50p | 14.33p | 14.50p | 0 |
| 18/05/2023 | 14.50p | 14.50p | 13.75p | 14.50p | 0 |
| 17/05/2023 | 13.75p | 14.99p | 13.75p | 13.75p | 85863 |
| 16/05/2023 | 12.75p | 13.78p | 12.75p | 13.75p | 51912 |
| 15/05/2023 | 12.50p | 12.99p | 12.50p | 12.75p | 46103 |
| 12/05/2023 | 12.50p | 12.85p | 12.50p | 12.50p | 3844 |
| 11/05/2023 | 12.15p | 12.50p | 12.15p | 12.50p | 7769 |
| 10/05/2023 | 11.50p | 12.15p | 11.50p | 12.15p | 156904 |
| 09/05/2023 | 11.25p | 11.75p | 11.25p | 11.50p | 0 |
| 05/05/2023 | 10.75p | 12.50p | 10.68p | 11.25p | 254916 |
| 04/05/2023 | 10.75p | 10.75p | 10.60p | 10.75p | 0 |
| 03/05/2023 | 10.75p | 10.75p | 10.60p | 10.75p | 0 |
| 02/05/2023 | 10.75p | 10.75p | 10.60p | 10.75p | 0 |
| 28/04/2023 | 10.75p | 10.75p | 10.00p | 10.75p | 2 |
| 27/04/2023 | 10.75p | 10.75p | 10.60p | 10.75p | 0 |
| 26/04/2023 | 10.75p | 10.75p | 10.60p | 10.75p | 0 |
*Close Price adjusted for both dividends and splits