Bay Capital (BAY) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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