4.25p+0.00 (+0.00%)15 Oct 2024, 09:10
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 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.