1. Share Prices

  2. Bay Capital PLC (BAY)

4.10p+0.25 (+6.49%)05 Nov 2024, 08:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bay Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20243.85p3.92p3.92p4.10p50,000
Nov 4, 20244.10p3.50p3.50p3.85p100,000
Oct 30, 20244.10p4.50p4.10p4.10p2,000,044
Oct 22, 20244.10p4.28p4.28p4.10p11,571
Oct 21, 20244.25p4.01p3.90p4.10p145,022
Oct 15, 20244.25p4.45p4.45p4.25p25,000
Oct 9, 20244.25p4.50p4.17p4.25p133,628
Oct 8, 20244.60p4.20p4.20p4.60p2,814
Oct 2, 20244.60p4.20p4.20p4.60p25,000
Oct 1, 20244.60p4.20p4.20p4.60p1,594
Sep 30, 20244.75p4.50p4.20p4.60p60,000
Sep 20, 20245.05p4.61p4.61p5.05p8,421
Sep 13, 20245.05p5.30p5.30p5.05p1,886
Sep 11, 20245.05p5.50p5.50p5.05p268
Sep 6, 20245.05p5.55p5.50p5.55p415
Aug 28, 20245.25p5.00p5.00p5.05p40,000
Aug 22, 20245.25p5.00p5.00p5.25p449
Aug 9, 20245.25p5.37p5.37p5.25p19,958
Aug 7, 20245.25p5.50p5.50p5.25p306
Aug 6, 20245.25p5.50p5.00p5.25p28,412
Jul 31, 20245.25p4.90p4.90p5.25p765
Jul 29, 20245.25p5.00p5.00p5.25p10,000
Jul 16, 20245.25p5.39p5.39p5.25p17,075
Jul 15, 20245.25p5.39p5.39p5.25p3,211
Jul 11, 20245.63p5.50p5.05p5.25p276,851
Jul 10, 20245.63p5.75p5.75p5.63p4,140
Jul 8, 20246.25p6.25p5.70p5.63p250,000
Jul 3, 20246.25p6.03p6.03p6.25p20
Jul 2, 20246.25p6.00p6.00p6.25p110
Jul 1, 20246.25p6.40p6.00p6.25p22,760
Jun 24, 20246.50p6.28p6.25p6.25p57,851
Jun 20, 20246.38p6.45p6.45p6.50p15,356
Jun 18, 20246.38p6.45p6.45p6.38p1,500
Jun 14, 20246.38p6.45p6.45p6.38p10,000
Jun 10, 20247.00p6.88p6.25p6.38p212,181
Jun 7, 20247.00p7.25p6.75p7.00p281
Jun 5, 20247.00p6.75p6.75p7.00p168
Jun 4, 20247.00p6.75p6.75p7.00p168
May 31, 20247.00p6.90p6.90p7.00p50,000
May 21, 20247.00p6.90p6.90p7.00p20
May 13, 20247.00p6.90p6.90p7.00p275
May 9, 20247.00p6.90p6.90p7.00p2,173
May 8, 20247.00p6.75p6.75p7.00p68
May 2, 20247.00p6.90p6.90p7.00p2,725
Apr 29, 20247.00p6.92p6.92p7.00p28,756
Apr 26, 20247.00p6.94p6.94p7.00p54,500
Apr 25, 20247.00p6.92p6.92p7.00p10,000
Apr 24, 20247.00p7.40p6.75p7.00p50,960
Apr 23, 20247.00p7.25p6.75p7.00p40,273
Apr 22, 20246.88p7.25p6.76p7.00p118,205
12
Showing 1 to 50 of 98

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)