Bay Capital (BAY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bay Capital

Date Open High Low Close* Volume
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
25/04/2023 10.50p 10.88p 10.50p 10.75p 27463
24/04/2023 10.50p 10.50p 10.12p 10.50p 54068
21/04/2023 10.10p 10.50p 10.10p 10.50p 84754
20/04/2023 10.10p 10.10p 10.00p 10.10p 60000
19/04/2023 10.10p 10.18p 9.80p 10.10p 45292
18/04/2023 10.10p 10.10p 10.10p 10.10p 0
17/04/2023 10.10p 10.10p 10.10p 10.10p 0
14/04/2023 10.10p 10.20p 10.10p 10.10p 2286
13/04/2023 10.10p 10.10p 10.10p 10.10p 0
12/04/2023 10.10p 10.10p 10.10p 10.10p 0
11/04/2023 10.00p 10.23p 10.00p 10.10p 0
06/04/2023 9.75p 10.00p 9.75p 10.00p 50000
05/04/2023 9.75p 9.75p 9.67p 9.75p 0
04/04/2023 9.75p 9.75p 9.67p 9.75p 0
03/04/2023 9.75p 9.75p 9.67p 9.75p 0
31/03/2023 9.75p 9.75p 9.75p 9.75p 10133
30/03/2023 9.75p 9.75p 9.67p 9.75p 0
29/03/2023 9.75p 9.75p 9.67p 9.75p 0
28/03/2023 10.00p 10.00p 9.67p 9.75p 0
27/03/2023 10.00p 10.00p 10.00p 10.00p 0
24/03/2023 10.25p 10.25p 10.00p 10.00p 45000
23/03/2023 10.25p 10.25p 10.10p 10.25p 0
22/03/2023 10.50p 10.50p 10.15p 10.25p 19706
21/03/2023 10.75p 11.00p 10.17p 10.50p 0
20/03/2023 11.00p 11.00p 10.50p 11.00p 5
17/03/2023 11.25p 11.25p 10.60p 11.00p 23585
16/03/2023 11.25p 11.25p 11.10p 11.25p 0
15/03/2023 11.25p 12.00p 11.25p 11.25p 9
14/03/2023 11.25p 11.25p 11.10p 11.25p 0
13/03/2023 11.25p 11.25p 10.52p 11.25p 1902
10/03/2023 11.25p 11.25p 11.10p 11.25p 0
09/03/2023 11.25p 11.25p 11.10p 11.25p 0
08/03/2023 11.25p 11.25p 11.10p 11.25p 0
07/03/2023 11.25p 11.25p 11.10p 11.25p 0
06/03/2023 11.25p 11.50p 11.25p 11.25p 86904
03/03/2023 11.25p 11.25p 10.52p 11.25p 4755
02/03/2023 11.25p 11.25p 11.10p 11.25p 0
01/03/2023 11.25p 11.25p 11.10p 11.25p 0
28/02/2023 11.75p 11.75p 10.60p 11.25p 20577
27/02/2023 11.75p 12.13p 11.75p 11.75p 0
24/02/2023 11.75p 11.75p 11.00p 11.75p 1022
23/02/2023 11.75p 11.75p 11.75p 11.75p 35000
22/02/2023 11.75p 12.13p 11.75p 11.75p 0
21/02/2023 11.75p 12.13p 11.75p 11.75p 0
20/02/2023 11.75p 11.75p 11.05p 11.75p 8413
17/02/2023 11.75p 11.75p 11.75p 11.75p 0
16/02/2023 11.75p 11.75p 11.75p 11.75p 0
15/02/2023 11.75p 11.75p 11.75p 11.75p 0
14/02/2023 11.75p 11.75p 11.00p 11.75p 3
13/02/2023 11.75p 12.00p 11.75p 11.75p 1970
10/02/2023 11.75p 11.75p 11.75p 11.75p 0
09/02/2023 11.75p 11.75p 11.75p 11.75p 0
08/02/2023 11.75p 12.00p 11.75p 11.75p 2004
07/02/2023 11.75p 11.75p 11.75p 11.75p 0
06/02/2023 11.75p 11.75p 11.00p 11.75p 5
03/02/2023 11.75p 11.75p 11.75p 11.75p 0
02/02/2023 11.75p 11.75p 11.75p 11.75p 0
01/02/2023 11.75p 11.75p 11.75p 11.75p 0
31/01/2023 11.75p 11.75p 11.75p 11.75p 0
30/01/2023 11.75p 11.75p 11.75p 11.75p 0
27/01/2023 11.75p 11.75p 11.00p 11.75p 5
26/01/2023 11.75p 11.75p 11.75p 11.75p 0
25/01/2023 11.75p 11.75p 11.00p 11.75p 25000
24/01/2023 11.75p 11.75p 11.75p 11.75p 0
23/01/2023 11.75p 11.75p 11.75p 11.75p 0
20/01/2023 11.75p 11.75p 11.75p 11.75p 0
19/01/2023 11.25p 12.05p 11.00p 11.75p 112339
18/01/2023 11.75p 11.75p 11.00p 11.25p 18798
17/01/2023 11.75p 12.50p 11.00p 11.75p 10380
16/01/2023 11.75p 11.90p 11.75p 11.75p 0
13/01/2023 11.75p 11.90p 11.75p 11.75p 0
12/01/2023 11.75p 11.90p 11.75p 11.75p 0
11/01/2023 11.75p 11.90p 11.75p 11.75p 0
10/01/2023 11.75p 11.90p 11.75p 11.75p 0
09/01/2023 11.75p 11.90p 11.75p 11.75p 0
06/01/2023 11.75p 11.90p 11.75p 11.75p 0
05/01/2023 12.00p 12.00p 11.50p 11.75p 10000
04/01/2023 12.00p 12.38p 11.62p 12.00p 34040
03/01/2023 12.00p 12.00p 11.83p 12.00p 0
30/12/2022 12.00p 12.00p 11.83p 12.00p 0
29/12/2022 12.00p 12.00p 11.83p 12.00p 0
28/12/2022 12.00p 12.00p 11.83p 12.00p 0
23/12/2022 12.00p 12.00p 11.83p 12.00p 0
22/12/2022 12.00p 12.00p 11.83p 12.00p 0
21/12/2022 12.00p 12.00p 11.50p 12.00p 60
20/12/2022 14.25p 14.25p 12.00p 12.00p 100050
19/12/2022 14.25p 14.25p 14.25p 14.25p 0
16/12/2022 14.25p 14.25p 14.25p 14.25p 0
15/12/2022 14.25p 14.25p 14.25p 14.25p 0
14/12/2022 14.25p 14.25p 13.52p 14.25p 3563
13/12/2022 14.25p 14.25p 14.25p 14.25p 0
12/12/2022 14.25p 14.25p 14.25p 14.25p 0
09/12/2022 14.25p 14.25p 14.25p 14.25p 0
08/12/2022 14.25p 14.25p 14.25p 14.25p 0
07/12/2022 14.25p 14.25p 14.25p 14.25p 0
06/12/2022 14.25p 14.25p 14.25p 14.25p 0
05/12/2022 14.25p 14.25p 14.25p 14.25p 0
02/12/2022 14.25p 14.25p 14.25p 14.25p 0
01/12/2022 14.25p 14.25p 14.25p 14.25p 0
30/11/2022 14.25p 14.25p 14.25p 14.25p 0
29/11/2022 14.50p 14.50p 13.75p 14.25p 50000
28/11/2022 14.50p 14.50p 14.50p 14.50p 0
25/11/2022 14.50p 14.50p 14.50p 14.50p 0
24/11/2022 14.50p 14.50p 14.50p 14.50p 0
23/11/2022 14.75p 14.75p 14.01p 14.50p 50275
22/11/2022 14.75p 14.75p 14.75p 14.75p 0
21/11/2022 14.75p 14.75p 14.75p 14.75p 0
18/11/2022 14.75p 14.75p 14.51p 14.75p 379
17/11/2022 14.75p 14.75p 14.75p 14.75p 0
16/11/2022 14.75p 14.75p 14.75p 14.75p 0
15/11/2022 14.75p 14.83p 14.75p 14.75p 0
14/11/2022 14.75p 14.83p 14.75p 14.75p 0
11/11/2022 14.75p 14.83p 14.50p 14.75p 0
10/11/2022 14.00p 15.00p 14.00p 14.50p 142246
09/11/2022 14.00p 14.50p 14.00p 14.00p 0
08/11/2022 14.00p 14.00p 13.02p 14.00p 100
07/11/2022 14.00p 14.50p 14.00p 14.00p 0
04/11/2022 14.00p 14.50p 14.00p 14.00p 0
03/11/2022 14.00p 14.50p 14.00p 14.00p 0
02/11/2022 14.00p 14.00p 13.02p 14.00p 2519
01/11/2022 13.25p 13.82p 13.00p 13.00p 55727
31/10/2022 12.50p 12.75p 12.50p 12.75p 239587
28/10/2022 12.50p 12.50p 12.01p 12.50p 2048
27/10/2022 12.50p 12.67p 12.50p 12.50p 0
26/10/2022 12.50p 12.50p 12.40p 12.50p 16000
25/10/2022 12.25p 12.50p 12.25p 12.50p 40363
24/10/2022 12.25p 12.25p 11.50p 12.25p 382
21/10/2022 12.25p 12.25p 12.25p 12.25p 0
20/10/2022 12.25p 12.60p 12.25p 12.25p 376
19/10/2022 12.25p 12.63p 12.25p 12.25p 0
18/10/2022 11.75p 12.25p 11.75p 12.25p 10000
17/10/2022 11.75p 11.75p 11.75p 11.75p 0
14/10/2022 11.75p 11.75p 11.75p 11.75p 0
13/10/2022 11.75p 11.75p 11.75p 11.75p 0
12/10/2022 11.75p 11.88p 11.50p 11.50p 34446
11/10/2022 11.75p 11.75p 11.67p 11.75p 0
10/10/2022 13.50p 13.50p 11.50p 11.75p 560009
07/10/2022 13.50p 13.50p 13.00p 13.50p 37
06/10/2022 14.50p 14.50p 13.00p 13.50p 440231
05/10/2022 14.75p 14.75p 14.00p 14.50p 77
04/10/2022 15.75p 15.75p 14.23p 14.75p 2077
03/10/2022 15.75p 17.00p 15.75p 15.75p 8
30/09/2022 15.75p 15.75p 14.50p 15.75p 60
29/09/2022 16.00p 17.00p 14.50p 15.75p 211
28/09/2022 17.75p 17.75p 15.10p 16.00p 190060
27/09/2022 17.75p 18.50p 16.50p 17.80p 100605
26/09/2022 17.75p 17.75p 17.75p 17.75p 0
23/09/2022 17.75p 19.00p 16.50p 17.75p 77
22/09/2022 17.75p 17.75p 17.75p 17.75p 0
21/09/2022 17.75p 17.75p 17.75p 17.75p 0
20/09/2022 17.75p 17.75p 17.75p 17.75p 0
19/09/2022 17.75p 17.75p 17.75p 17.75p 0
16/09/2022 17.75p 17.75p 17.75p 17.75p 0
15/09/2022 17.75p 19.00p 16.50p 17.75p 20018
14/09/2022 17.75p 17.75p 17.75p 17.75p 0
13/09/2022 17.75p 17.75p 17.75p 17.75p 0
12/09/2022 17.75p 19.00p 16.50p 17.75p 112
09/09/2022 17.75p 19.00p 17.75p 17.75p 10
08/09/2022 17.75p 19.00p 17.75p 17.75p 5
07/09/2022 17.75p 17.75p 17.75p 17.75p 0
06/09/2022 17.75p 17.75p 17.75p 17.75p 0
05/09/2022 17.75p 17.75p 17.75p 17.75p 0
02/09/2022 17.75p 17.75p 17.75p 17.75p 0
01/09/2022 18.00p 18.00p 17.75p 17.75p 0
31/08/2022 18.00p 18.00p 18.00p 18.00p 0
30/08/2022 18.00p 18.00p 18.00p 18.00p 0
29/08/2022 18.00p 18.00p 17.50p 18.00p 5670
26/08/2022 18.00p 18.00p 17.50p 18.00p 5670
25/08/2022 18.00p 18.00p 18.00p 18.00p 0
24/08/2022 18.00p 18.00p 18.00p 18.00p 0
23/08/2022 18.00p 18.00p 17.12p 18.00p 20000
22/08/2022 18.00p 18.00p 17.00p 18.00p 68
19/08/2022 18.75p 18.75p 17.00p 18.00p 182
18/08/2022 18.75p 18.75p 18.75p 18.75p 0
17/08/2022 18.75p 18.75p 18.75p 18.75p 0
16/08/2022 18.75p 18.75p 18.75p 18.75p 0
15/08/2022 18.75p 18.75p 18.00p 18.75p 200000
12/08/2022 18.75p 20.00p 18.13p 18.75p 70100
11/08/2022 18.00p 19.00p 18.00p 19.00p 16815
10/08/2022 18.00p 18.00p 18.00p 18.00p 0
09/08/2022 18.00p 18.50p 18.00p 18.00p 4000
08/08/2022 18.00p 18.00p 18.00p 18.00p 0
05/08/2022 18.00p 18.00p 18.00p 18.00p 0

*Close Price adjusted for both dividends and splits