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 |
|---|---|---|---|---|---|
| 12/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/06/2022 | 19.50p | 20.00p | 19.50p | 20.00p | 0 |
| 29/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/06/2022 | 20.00p | 20.16p | 20.00p | 20.00p | 32045 |
| 20/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/06/2022 | 20.00p | 20.20p | 19.00p | 20.00p | 27500 |
| 16/06/2022 | 20.00p | 20.00p | 19.02p | 20.00p | 520 |
| 15/06/2022 | 20.00p | 20.00p | 19.24p | 20.00p | 9940 |
| 14/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/06/2022 | 20.00p | 20.50p | 19.13p | 20.00p | 200000 |
| 09/06/2022 | 20.00p | 20.50p | 19.50p | 20.00p | 665000 |
| 08/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/06/2022 | 20.00p | 20.00p | 19.10p | 20.00p | 4231 |
| 02/06/2022 | 20.00p | 20.00p | 19.10p | 20.00p | 4231 |
| 01/06/2022 | 20.00p | 20.00p | 19.10p | 20.00p | 4231 |
| 31/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/05/2022 | 20.00p | 20.00p | 19.80p | 20.00p | 1010 |
| 26/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 25/05/2022 | 20.00p | 20.00p | 19.12p | 20.00p | 15000 |
| 24/05/2022 | 20.00p | 20.00p | 19.80p | 20.00p | 8293 |
| 23/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/05/2022 | 20.00p | 20.00p | 19.50p | 20.00p | 20000 |
| 18/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 4940 |
| 12/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 52 |
| 10/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 09/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/05/2022 | 20.00p | 20.00p | 19.00p | 20.00p | 50000 |
| 04/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/05/2022 | 20.00p | 20.76p | 20.00p | 20.00p | 1204 |
| 02/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/04/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/04/2022 | 19.50p | 20.50p | 19.50p | 20.00p | 98047 |
| 27/04/2022 | 19.50p | 19.50p | 18.55p | 19.50p | 9088 |
| 26/04/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 25/04/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 22/04/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/04/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/04/2022 | 19.50p | 19.50p | 18.55p | 19.50p | 3000 |
| 19/04/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 18/04/2022 | 19.50p | 20.00p | 19.50p | 19.50p | 10000 |
| 15/04/2022 | 19.50p | 20.00p | 19.50p | 19.50p | 10000 |
| 14/04/2022 | 19.50p | 20.00p | 19.50p | 19.50p | 10000 |
| 13/04/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/04/2022 | 19.50p | 20.70p | 18.50p | 19.50p | 146555 |
| 11/04/2022 | 20.00p | 20.00p | 19.00p | 19.50p | 50000 |
| 08/04/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/04/2022 | 20.00p | 20.00p | 19.90p | 20.00p | 125066 |
| 06/04/2022 | 20.00p | 20.00p | 19.90p | 20.00p | 7623 |
| 05/04/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/04/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/04/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/03/2022 | 20.50p | 20.50p | 19.18p | 20.00p | 10000 |
| 30/03/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/03/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/03/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/03/2022 | 20.50p | 20.50p | 20.35p | 20.50p | 1744 |
| 24/03/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/03/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/03/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/03/2022 | 20.00p | 20.50p | 20.00p | 20.50p | 0 |
| 18/03/2022 | 20.00p | 20.00p | 19.00p | 20.00p | 114000 |
| 17/03/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/03/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/03/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/03/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 1172 |
| 11/03/2022 | 19.50p | 20.64p | 19.50p | 20.00p | 9651 |
| 10/03/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 09/03/2022 | 19.00p | 19.50p | 19.00p | 19.50p | 4673 |
| 08/03/2022 | 19.00p | 20.50p | 18.24p | 19.00p | 100713 |
| 07/03/2022 | 21.00p | 21.00p | 18.00p | 19.00p | 56101 |
| 04/03/2022 | 23.00p | 23.00p | 21.00p | 21.00p | 60158 |
| 03/03/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/03/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 1053 |
| 01/03/2022 | 23.00p | 23.00p | 22.12p | 23.00p | 2500 |
| 28/02/2022 | 23.50p | 23.50p | 23.00p | 23.00p | 28769 |
| 25/02/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 37551 |
| 24/02/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 950 |
| 23/02/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 11706 |
| 22/02/2022 | 23.50p | 23.50p | 23.06p | 23.50p | 12158 |
| 21/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/02/2022 | 23.50p | 23.70p | 23.06p | 23.50p | 8458 |
| 17/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/02/2022 | 23.50p | 23.50p | 23.06p | 23.50p | 280 |
| 15/02/2022 | 23.50p | 23.50p | 23.00p | 23.50p | 32637 |
| 14/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/02/2022 | 23.50p | 23.50p | 23.06p | 23.50p | 2500 |
| 08/02/2022 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/02/2022 | 23.50p | 23.75p | 23.50p | 23.50p | 21185 |
| 04/02/2022 | 23.50p | 23.75p | 23.13p | 23.50p | 469019 |
| 03/02/2022 | 24.00p | 24.00p | 23.00p | 23.50p | 50469 |
| 02/02/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/02/2022 | 24.00p | 24.00p | 23.28p | 24.00p | 4000 |
| 31/01/2022 | 24.00p | 24.00p | 23.90p | 24.00p | 300000 |
| 28/01/2022 | 24.50p | 24.50p | 24.00p | 24.00p | 45000 |
| 27/01/2022 | 25.00p | 25.00p | 24.50p | 24.50p | 0 |
| 26/01/2022 | 25.50p | 25.50p | 25.00p | 25.00p | 40000 |
| 25/01/2022 | 25.50p | 25.50p | 25.02p | 25.50p | 1105 |
| 24/01/2022 | 26.00p | 26.00p | 25.00p | 25.50p | 699619 |
| 21/01/2022 | 26.00p | 26.19p | 25.00p | 26.00p | 65931 |
| 20/01/2022 | 26.00p | 26.30p | 26.00p | 26.00p | 3049 |
| 19/01/2022 | 26.00p | 26.00p | 25.30p | 26.00p | 53000 |
| 18/01/2022 | 26.00p | 26.39p | 25.30p | 26.00p | 34260 |
| 17/01/2022 | 26.00p | 26.50p | 25.25p | 26.00p | 52352 |
| 14/01/2022 | 24.00p | 26.00p | 24.00p | 26.00p | 246976 |
| 13/01/2022 | 24.00p | 24.80p | 24.00p | 24.00p | 113295 |
| 12/01/2022 | 24.50p | 24.50p | 23.16p | 24.00p | 10460 |
| 10/01/2022 | 26.50p | 27.60p | 25.00p | 26.00p | 48622 |
| 07/01/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/01/2022 | 26.50p | 27.76p | 25.00p | 26.50p | 119565 |
| 05/01/2022 | 26.50p | 27.40p | 26.50p | 26.50p | 42787 |
| 04/01/2022 | 26.00p | 26.50p | 26.00p | 26.50p | 0 |
| 03/01/2022 | 26.00p | 26.80p | 25.12p | 26.00p | 4000 |
| 31/12/2021 | 26.00p | 26.80p | 25.12p | 26.00p | 4000 |
| 30/12/2021 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/12/2021 | 28.50p | 29.00p | 26.00p | 26.00p | 79038 |
| 28/12/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 27/12/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/12/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/12/2021 | 28.50p | 28.50p | 27.00p | 28.50p | 10000 |
| 22/12/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/12/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 20/12/2021 | 28.50p | 28.50p | 27.97p | 28.50p | 2102 |
| 17/12/2021 | 28.50p | 28.50p | 27.00p | 28.50p | 5533 |
| 16/12/2021 | 28.50p | 28.50p | 27.24p | 28.50p | 2666 |
| 15/12/2021 | 28.50p | 28.50p | 27.24p | 28.50p | 63200 |
| 14/12/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/12/2021 | 28.50p | 28.50p | 28.44p | 28.50p | 3309 |
| 10/12/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/12/2021 | 28.50p | 28.50p | 27.30p | 28.50p | 31910 |
| 08/12/2021 | 29.00p | 29.00p | 28.16p | 28.50p | 4761 |
| 07/12/2021 | 28.00p | 29.40p | 28.00p | 29.00p | 6238 |
| 06/12/2021 | 28.00p | 28.40p | 28.00p | 28.00p | 25000 |
| 03/12/2021 | 28.00p | 28.00p | 27.12p | 28.00p | 31000 |
| 02/12/2021 | 28.00p | 28.48p | 28.00p | 28.00p | 3490 |
| 01/12/2021 | 25.00p | 28.50p | 25.00p | 28.00p | 136794 |
| 30/11/2021 | 24.50p | 25.50p | 24.50p | 25.00p | 103354 |
| 29/11/2021 | 24.00p | 25.30p | 23.20p | 24.50p | 98436 |
| 26/11/2021 | 27.00p | 27.00p | 22.32p | 24.00p | 333935 |
| 25/11/2021 | 27.50p | 27.50p | 26.00p | 27.00p | 50985 |
| 24/11/2021 | 29.50p | 29.50p | 26.45p | 27.50p | 65961 |
| 23/11/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 66970 |
| 22/11/2021 | 29.50p | 30.80p | 28.00p | 29.50p | 294132 |
| 19/11/2021 | 30.50p | 31.00p | 28.00p | 29.50p | 87758 |
| 18/11/2021 | 35.00p | 35.70p | 29.09p | 30.50p | 504123 |
| 17/11/2021 | 31.00p | 36.00p | 31.00p | 35.00p | 1231988 |
| 16/11/2021 | 28.50p | 32.00p | 28.50p | 31.00p | 715836 |
| 15/11/2021 | 23.00p | 29.50p | 22.00p | 28.50p | 1054978 |
| 12/11/2021 | 20.50p | 23.00p | 20.50p | 22.00p | 504885 |
| 11/11/2021 | 19.20p | 21.00p | 19.20p | 20.50p | 419458 |
| 10/11/2021 | 19.20p | 19.20p | 18.88p | 19.20p | 10244 |
| 09/11/2021 | 19.20p | 19.70p | 18.88p | 19.70p | 22987 |
| 08/11/2021 | 19.00p | 19.90p | 18.55p | 19.20p | 159564 |
| 05/11/2021 | 18.00p | 20.00p | 17.76p | 19.00p | 345793 |
| 04/11/2021 | 18.00p | 18.00p | 17.76p | 18.00p | 129465 |
| 03/11/2021 | 18.00p | 18.25p | 18.00p | 18.00p | 0 |
| 02/11/2021 | 18.00p | 18.00p | 17.76p | 18.00p | 11207 |
| 01/11/2021 | 18.00p | 18.00p | 17.80p | 18.00p | 1105 |
| 29/10/2021 | 18.00p | 18.00p | 17.04p | 18.00p | 5869 |
| 28/10/2021 | 18.00p | 18.00p | 17.89p | 18.00p | 1376 |
| 27/10/2021 | 18.00p | 18.00p | 17.95p | 18.00p | 129077 |
| 26/10/2021 | 18.00p | 18.00p | 18.00p | 18.00p | 106304 |
| 25/10/2021 | 17.50p | 18.00p | 17.50p | 18.00p | 179700 |
| 22/10/2021 | 17.50p | 17.50p | 17.00p | 17.50p | 815992 |
| 21/10/2021 | 17.00p | 17.50p | 16.68p | 17.50p | 42105 |
| 20/10/2021 | 17.00p | 17.00p | 16.70p | 17.00p | 15000 |
| 19/10/2021 | 16.50p | 17.00p | 16.50p | 17.00p | 20000 |
| 18/10/2021 | 16.50p | 16.50p | 16.40p | 16.50p | 59603 |
| 15/10/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/10/2021 | 16.50p | 16.50p | 16.20p | 16.50p | 59493 |
| 13/10/2021 | 16.25p | 16.50p | 16.05p | 16.50p | 146182 |
| 12/10/2021 | 16.25p | 17.00p | 15.73p | 16.25p | 153153 |
| 11/10/2021 | 19.25p | 19.25p | 15.65p | 16.25p | 249691 |
| 08/10/2021 | 19.50p | 19.50p | 19.20p | 19.25p | 60240 |
| 07/10/2021 | 19.50p | 19.50p | 19.00p | 19.50p | 1211207 |
| 06/10/2021 | 20.00p | 20.00p | 19.10p | 20.00p | 625564 |
| 05/10/2021 | 19.00p | 20.50p | 19.00p | 20.00p | 1332071 |
*Close Price adjusted for both dividends and splits