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 |
|---|---|---|---|---|---|
| 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 |
| 04/08/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/08/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/08/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/08/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/07/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/07/2022 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/07/2022 | 18.00p | 18.50p | 18.00p | 18.00p | 500 |
| 26/07/2022 | 18.50p | 18.50p | 18.00p | 18.00p | 20000 |
| 25/07/2022 | 19.50p | 19.50p | 18.12p | 18.50p | 25119 |
| 22/07/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 21/07/2022 | 19.50p | 20.00p | 19.50p | 19.50p | 49955 |
| 20/07/2022 | 20.00p | 20.00p | 19.00p | 19.50p | 25000 |
| 19/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/07/2022 | 20.00p | 20.00p | 19.00p | 20.00p | 3458 |
| 14/07/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/07/2022 | 20.00p | 20.08p | 20.00p | 20.00p | 24853 |
| 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 |
*Close Price adjusted for both dividends and splits