Shares Magazine
4.75p-0.30 (-5.94%)20 Sep 2024, 11:04
Bay Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 10, 2024 | 7.00p | 6.88p | 6.25p | 6.38p | 212,181 |
| Jun 7, 2024 | 7.00p | 7.25p | 6.75p | 7.00p | 281 |
| Jun 5, 2024 | 7.00p | 6.75p | 6.75p | 7.00p | 168 |
| Jun 4, 2024 | 7.00p | 6.75p | 6.75p | 7.00p | 168 |
| May 31, 2024 | 7.00p | 6.90p | 6.90p | 7.00p | 50,000 |
| May 21, 2024 | 7.00p | 6.90p | 6.90p | 7.00p | 20 |
| May 13, 2024 | 7.00p | 6.90p | 6.90p | 7.00p | 275 |
| May 9, 2024 | 7.00p | 6.90p | 6.90p | 7.00p | 2,173 |
| May 8, 2024 | 7.00p | 6.75p | 6.75p | 7.00p | 68 |
| May 2, 2024 | 7.00p | 6.90p | 6.90p | 7.00p | 2,725 |
| Apr 29, 2024 | 7.00p | 6.92p | 6.92p | 7.00p | 28,756 |
| Apr 26, 2024 | 7.00p | 6.94p | 6.94p | 7.00p | 54,500 |
| Apr 25, 2024 | 7.00p | 6.92p | 6.92p | 7.00p | 10,000 |
| Apr 24, 2024 | 7.00p | 7.40p | 6.75p | 7.00p | 50,960 |
| Apr 23, 2024 | 7.00p | 7.25p | 6.75p | 7.00p | 40,273 |
| Apr 22, 2024 | 6.88p | 7.25p | 6.76p | 7.00p | 118,205 |
| Apr 19, 2024 | 6.38p | 7.25p | 6.25p | 6.88p | 224,227 |
| Apr 18, 2024 | 5.75p | 6.74p | 5.83p | 6.25p | 390,474 |
| Apr 16, 2024 | 6.75p | 6.50p | 5.75p | 5.75p | 119,913 |
| Apr 12, 2024 | 6.63p | 7.00p | 6.90p | 6.75p | 10,014 |
| Apr 9, 2024 | 6.75p | 7.00p | 7.00p | 6.63p | 80 |
| Apr 8, 2024 | 6.75p | 7.40p | 7.25p | 7.40p | 309 |
| Apr 5, 2024 | 6.75p | 7.10p | 6.26p | 6.75p | 2,935 |
| Apr 4, 2024 | 6.75p | 6.85p | 6.85p | 6.85p | 149 |
| Apr 3, 2024 | 6.63p | 6.25p | 6.25p | 6.25p | 5,500 |
| Apr 2, 2024 | 7.25p | 7.00p | 6.00p | 6.00p | 217,772 |
| Mar 28, 2024 | 8.25p | 8.00p | 7.00p | 7.25p | 265,427 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,523.00 | 7.63 |
| Fidelity China Special Situations PLC | 214.00 | 7.43 |
| Burberry Group PLC | 710.00 | 6.96 |
| Cranswick PLC | 5,030.00 | 6.68 |
| Aston Martin Lagonda Global Holdings PLC | 159.50 | 5.35 |
| Ocado Group PLC | 384.20 | 4.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 187.20 | -5.84 |
| Next PLC | 9,742.00 | -3.54 |
| Moonpig Group PLC | 207.50 | -3.49 |
| Alpha Group International PLC | 2,250.00 | -3.02 |
| Centamin PLC | 153.10 | -2.92 |
| Endeavour Mining PLC | 1,826.00 | -2.72 |
Risers/fallers data from previous trading day.