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:
- Add Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy WPP (WPP) by Citi
- Outperform Oxford Nanopore Technologies (ONT) by RBC Capital
- Top Pick Intermediate Capital Group (ICG) by Citi
- Avoid Next 15 Group (NFG) by Steve Moore in ShareProphets
- Hold Liontrust Asset Management (LIO) by Peel Hunt
- Buy Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Buy Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Buy Oxford Metrics (OMG) by Hot Stock Rockets in ShareProphets
- Avoid Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Deutsche Bank
- Buy Foresight Group Holdings Limited NPV (FSG) by Deutsche Bank
- Hold Currys (CURY) by Deutsche Bank
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Wise Class A (WISE) by Jefferies
- Add Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Avoid Sanderson Design Group (SDG) by Steve Moore in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Buy Next 15 Group (NFG) by Deutsche Bank
Bay Capital (BAY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/10/2021 | 18.00p | 20.00p | 16.00p | 19.00p | 1430348 |
| 01/10/2021 | 18.00p | 18.50p | 17.80p | 18.45p | 55000 |
| 30/09/2021 | 17.50p | 19.00p | 15.00p | 18.00p | 456291 |
*Close Price adjusted for both dividends and splits