Bay Capital (BAY) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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