Shares Magazine
8.00p+0.75 (+10.34%)14 Jan 2025, 14:07
Bay Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 13, 2025 | 6.50p | 8.00p | 6.50p | 7.25p | 344,419 |
| Jan 10, 2025 | 6.50p | 6.75p | 6.28p | 6.50p | 173,682 |
| Jan 9, 2025 | 7.00p | 6.51p | 6.50p | 6.50p | 38,097 |
| Jan 7, 2025 | 7.00p | 7.20p | 7.20p | 7.00p | 986 |
| Jan 6, 2025 | 8.25p | 8.00p | 6.50p | 7.00p | 228,586 |
| Jan 3, 2025 | 8.50p | 8.00p | 8.00p | 8.25p | 60,766 |
| Jan 2, 2025 | 8.50p | 9.20p | 8.00p | 8.50p | 145,249 |
| Dec 31, 2024 | 9.75p | 10.00p | 8.00p | 8.50p | 393,569 |
| Dec 30, 2024 | 9.75p | 10.27p | 9.32p | 9.75p | 286,788 |
| Dec 27, 2024 | 7.75p | 11.40p | 8.13p | 9.75p | 520,130 |
| Dec 24, 2024 | 6.75p | 8.00p | 7.00p | 7.75p | 316,150 |
| Dec 23, 2024 | 5.50p | 6.99p | 5.85p | 6.75p | 487,127 |
| Dec 20, 2024 | 4.60p | 5.75p | 4.20p | 5.50p | 209,680 |
| Dec 19, 2024 | 4.60p | 4.80p | 4.30p | 4.60p | 344,939 |
| Dec 18, 2024 | 4.10p | 4.67p | 3.50p | 4.60p | 570,164 |
| Dec 10, 2024 | 4.10p | 4.00p | 4.00p | 4.00p | 315 |
| Nov 5, 2024 | 3.85p | 3.92p | 3.92p | 4.10p | 50,000 |
| Nov 4, 2024 | 4.10p | 3.50p | 3.50p | 3.85p | 100,000 |
| Oct 30, 2024 | 4.10p | 4.50p | 4.10p | 4.10p | 2,000,044 |
| Oct 22, 2024 | 4.10p | 4.28p | 4.28p | 4.10p | 11,571 |
| Oct 21, 2024 | 4.25p | 4.01p | 3.90p | 4.10p | 145,022 |
| Oct 15, 2024 | 4.25p | 4.45p | 4.45p | 4.25p | 25,000 |
| Oct 9, 2024 | 4.25p | 4.50p | 4.17p | 4.25p | 133,628 |
| Oct 8, 2024 | 4.60p | 4.20p | 4.20p | 4.60p | 2,814 |
| Oct 2, 2024 | 4.60p | 4.20p | 4.20p | 4.60p | 25,000 |
| Oct 1, 2024 | 4.60p | 4.20p | 4.20p | 4.60p | 1,594 |
| Sep 30, 2024 | 4.75p | 4.50p | 4.20p | 4.60p | 60,000 |
| Sep 20, 2024 | 5.05p | 4.61p | 4.61p | 5.05p | 8,421 |
| Sep 13, 2024 | 5.05p | 5.30p | 5.30p | 5.05p | 1,886 |
| Sep 11, 2024 | 5.05p | 5.50p | 5.50p | 5.05p | 268 |
| Sep 6, 2024 | 5.05p | 5.55p | 5.50p | 5.55p | 415 |
| Aug 28, 2024 | 5.25p | 5.00p | 5.00p | 5.05p | 40,000 |
| Aug 22, 2024 | 5.25p | 5.00p | 5.00p | 5.25p | 449 |
| Aug 9, 2024 | 5.25p | 5.37p | 5.37p | 5.25p | 19,958 |
| Aug 7, 2024 | 5.25p | 5.50p | 5.50p | 5.25p | 306 |
| Aug 6, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 28,412 |
| Jul 31, 2024 | 5.25p | 4.90p | 4.90p | 5.25p | 765 |
| Jul 29, 2024 | 5.25p | 5.00p | 5.00p | 5.25p | 10,000 |
| Jul 16, 2024 | 5.25p | 5.39p | 5.39p | 5.25p | 17,075 |
| Jul 15, 2024 | 5.25p | 5.39p | 5.39p | 5.25p | 3,211 |
| Jul 11, 2024 | 5.63p | 5.50p | 5.05p | 5.25p | 276,851 |
| Jul 10, 2024 | 5.63p | 5.75p | 5.75p | 5.63p | 4,140 |
| Jul 8, 2024 | 6.25p | 6.25p | 5.70p | 5.63p | 250,000 |
| Jul 3, 2024 | 6.25p | 6.03p | 6.03p | 6.25p | 20 |
| Jul 2, 2024 | 6.25p | 6.00p | 6.00p | 6.25p | 110 |
| Jul 1, 2024 | 6.25p | 6.40p | 6.00p | 6.25p | 22,760 |
| Jun 24, 2024 | 6.50p | 6.28p | 6.25p | 6.25p | 57,851 |
| Jun 20, 2024 | 6.38p | 6.45p | 6.45p | 6.50p | 15,356 |
| Jun 18, 2024 | 6.38p | 6.45p | 6.45p | 6.38p | 1,500 |
| Jun 14, 2024 | 6.38p | 6.45p | 6.45p | 6.38p | 10,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 345.50 | 12.54 |
| Ocado Group PLC | 295.70 | 9.52 |
| Persimmon PLC | 1,117.00 | 5.78 |
| Integrafin Holdings PLC | 341.50 | 6.22 |
| International Workplace Group PLC | 154.40 | 3.90 |
| Ashtead Group PLC | 5,048.00 | 3.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 89.78 | -6.77 |
| Jupiter Fund Management PLC | 74.78 | -6.41 |
| Aston Martin Lagonda Global Holdings PLC | 100.40 | -4.83 |
| Games Workshop Group PLC | 12,650.00 | -4.38 |
| Pennon Group PLC | 489.40 | -4.04 |
| Watches Of Switzerland Group PLC | 476.80 | -1.65 |