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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Bay Capital (BAY) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 29/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 28/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 24/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 23/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 22/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 21/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 20 |
| 20/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 17/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 16/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 15/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 14/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 13/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 275 |
| 10/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 09/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 2173 |
| 08/05/2024 | 7.00p | 7.00p | 6.75p | 7.00p | 68 |
| 07/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 03/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 02/05/2024 | 7.00p | 7.00p | 6.90p | 7.00p | 2725 |
| 01/05/2024 | 7.00p | 7.05p | 7.00p | 7.00p | 0 |
| 30/04/2024 | 7.00p | 7.08p | 7.00p | 7.00p | 0 |
| 29/04/2024 | 7.00p | 7.00p | 6.92p | 7.00p | 28756 |
| 26/04/2024 | 7.00p | 7.00p | 6.94p | 7.00p | 54500 |
| 25/04/2024 | 7.00p | 7.00p | 6.93p | 7.00p | 10000 |
| 24/04/2024 | 7.00p | 7.40p | 6.75p | 7.00p | 50960 |
| 23/04/2024 | 7.00p | 7.25p | 6.75p | 7.00p | 40273 |
| 22/04/2024 | 6.88p | 7.25p | 6.77p | 7.00p | 118205 |
| 19/04/2024 | 6.38p | 7.25p | 6.25p | 6.88p | 224227 |
| 18/04/2024 | 5.75p | 6.74p | 5.75p | 6.25p | 390474 |
| 17/04/2024 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 16/04/2024 | 6.75p | 6.75p | 5.75p | 5.75p | 119913 |
| 15/04/2024 | 6.75p | 6.83p | 6.75p | 6.75p | 0 |
| 12/04/2024 | 6.63p | 7.00p | 6.63p | 6.75p | 10014 |
| 11/04/2024 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 10/04/2024 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/04/2024 | 6.75p | 7.00p | 6.63p | 6.63p | 80 |
| 08/04/2024 | 6.75p | 7.40p | 6.75p | 7.40p | 309 |
| 05/04/2024 | 6.75p | 7.10p | 6.26p | 6.75p | 2935 |
| 04/04/2024 | 6.75p | 6.85p | 6.65p | 6.85p | 52776 |
| 03/04/2024 | 6.63p | 6.63p | 6.25p | 6.25p | 5500 |
| 02/04/2024 | 7.25p | 7.25p | 6.00p | 6.00p | 217772 |
| 28/03/2024 | 8.25p | 8.25p | 7.00p | 7.25p | 265427 |
| 27/03/2024 | 9.00p | 9.00p | 7.25p | 8.25p | 250000 |
| 26/03/2024 | 9.25p | 9.25p | 9.00p | 9.00p | 80000 |
| 25/03/2024 | 10.25p | 10.25p | 9.00p | 9.25p | 102349 |
| 22/03/2024 | 11.25p | 11.25p | 10.00p | 10.25p | 117310 |
| 21/03/2024 | 12.00p | 12.00p | 11.13p | 11.25p | 61000 |
| 20/03/2024 | 12.75p | 12.75p | 12.25p | 12.00p | 10000 |
| 19/03/2024 | 12.75p | 12.75p | 12.25p | 12.25p | 40007 |
| 18/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 15/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 14/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 13/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 12/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 11/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 08/03/2024 | 12.75p | 12.75p | 12.70p | 12.75p | 10000 |
| 07/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 06/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 14530 |
| 05/03/2024 | 12.75p | 12.83p | 12.75p | 12.75p | 0 |
| 04/03/2024 | 12.75p | 12.75p | 12.53p | 12.75p | 6026 |
| 01/03/2024 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 29/02/2024 | 12.75p | 13.30p | 12.53p | 12.75p | 5233 |
| 28/02/2024 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 27/02/2024 | 12.75p | 12.75p | 12.53p | 12.75p | 4120 |
| 26/02/2024 | 13.00p | 13.00p | 12.05p | 12.75p | 100000 |
| 23/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 22/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/02/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/02/2024 | 13.50p | 13.50p | 13.00p | 13.00p | 100512 |
| 16/02/2024 | 13.50p | 13.85p | 13.50p | 13.50p | 7133 |
| 15/02/2024 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/02/2024 | 13.75p | 14.50p | 13.00p | 13.50p | 37162 |
| 13/02/2024 | 13.75p | 13.95p | 13.02p | 13.75p | 1391 |
| 12/02/2024 | 14.25p | 14.50p | 13.09p | 13.75p | 79962 |
| 09/02/2024 | 14.25p | 14.25p | 14.17p | 14.25p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits