Select a section

SEARCH

Bay Capital

(BAY)

Sector: Open End and Miscellaneous Investment Vehicles

4.50p

0.00p 0.00

Last updated: 16:57:08

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	4.50p	4.64p	4.50p	4.50p	0
30/10/2025	4.50p	4.64p	4.50p	4.50p	0
29/10/2025	4.10p	4.70p	4.00p	4.50p	102,400
28/10/2025	4.10p	4.10p	3.76p	4.10p	0
27/10/2025	4.10p	4.10p	3.76p	4.10p	0
24/10/2025	4.10p	4.10p	3.76p	4.10p	0
23/10/2025	4.10p	4.10p	3.76p	4.10p	0
22/10/2025	4.10p	4.10p	3.76p	4.10p	0
21/10/2025	4.10p	4.40p	4.10p	4.10p	113,364
20/10/2025	4.10p	4.44p	4.10p	4.10p	85
17/10/2025	4.10p	4.10p	3.76p	4.10p	0
16/10/2025	4.10p	4.10p	3.76p	4.10p	0
15/10/2025	4.10p	4.10p	3.76p	4.10p	0
14/10/2025	4.10p	4.21p	3.52p	4.10p	249,780
13/10/2025	4.25p	4.46p	4.10p	4.10p	70,000
10/10/2025	4.10p	4.10p	3.76p	4.10p	0
09/10/2025	4.10p	4.10p	3.76p	4.10p	0
08/10/2025	4.10p	4.10p	3.76p	4.10p	0
07/10/2025	4.10p	4.10p	3.76p	4.10p	0
06/10/2025	4.10p	4.10p	3.76p	4.10p	0
03/10/2025	4.10p	4.10p	3.76p	4.10p	0
02/10/2025	4.10p	4.10p	3.76p	4.10p	0
01/10/2025	4.10p	4.10p	3.76p	4.10p	0
30/09/2025	4.10p	4.10p	3.76p	4.10p	0
29/09/2025	4.25p	4.10p	3.76p	4.10p	0
26/09/2025	4.10p	4.10p	3.76p	4.10p	0
25/09/2025	4.10p	4.10p	3.76p	4.10p	0
24/09/2025	4.10p	4.10p	3.76p	4.10p	0
23/09/2025	4.10p	4.10p	3.76p	4.10p	0
22/09/2025	4.10p	4.10p	3.76p	4.10p	0
19/09/2025	4.10p	4.10p	3.68p	4.10p	2,790
18/09/2025	4.10p	4.10p	3.76p	4.10p	0
17/09/2025	4.10p	4.10p	3.76p	4.10p	0
16/09/2025	4.10p	4.11p	3.68p	4.10p	160,000
15/09/2025	4.10p	4.10p	3.76p	4.10p	0
12/09/2025	4.25p	4.10p	3.76p	4.10p	0
11/09/2025	4.00p	4.50p	4.00p	4.10p	100,000
10/09/2025	4.00p	4.50p	4.00p	4.00p	173,342
09/09/2025	3.75p	4.50p	3.50p	4.00p	312,266
08/09/2025	4.25p	4.25p	3.52p	3.75p	41,314
05/09/2025	4.75p	4.75p	4.25p	4.25p	15,000
04/09/2025	4.75p	4.79p	4.75p	4.75p	0
03/09/2025	4.75p	5.00p	4.75p	4.75p	7,000
02/09/2025	4.75p	4.79p	4.75p	4.75p	0
01/09/2025	4.75p	4.79p	4.75p	4.75p	0
29/08/2025	4.75p	4.79p	4.75p	4.75p	0
28/08/2025	4.75p	4.79p	4.75p	4.75p	0
27/08/2025	4.75p	4.79p	4.75p	4.75p	0
26/08/2025	4.75p	4.79p	4.75p	4.75p	0
25/08/2025	4.75p	4.79p	4.75p	4.75p	0
22/08/2025	4.75p	4.79p	4.75p	4.75p	0
21/08/2025	4.75p	4.79p	4.75p	4.75p	0
20/08/2025	4.75p	4.79p	4.75p	4.75p	0
19/08/2025	4.75p	4.79p	4.75p	4.75p	0
18/08/2025	4.75p	5.00p	4.75p	4.75p	3,900
15/08/2025	4.75p	4.79p	4.75p	4.75p	0
14/08/2025	4.75p	4.75p	4.62p	4.75p	50,000
13/08/2025	4.75p	4.79p	4.75p	4.75p	0
12/08/2025	4.75p	4.79p	4.75p	4.75p	0
11/08/2025	4.75p	4.79p	4.75p	4.75p	0
08/08/2025	4.75p	4.79p	4.75p	4.75p	0
07/08/2025	4.75p	4.79p	4.75p	4.75p	0
06/08/2025	4.75p	4.79p	4.75p	4.75p	0
05/08/2025	4.75p	4.75p	4.48p	4.75p	114
04/08/2025	4.75p	4.95p	4.50p	4.75p	34,975
01/08/2025	4.75p	4.79p	4.75p	4.75p	0
31/07/2025	5.25p	5.25p	4.80p	4.75p	52,000
30/07/2025	5.25p	5.25p	5.14p	5.25p	0
29/07/2025	5.25p	5.25p	5.14p	5.25p	0
28/07/2025	5.25p	5.25p	5.14p	5.25p	0
25/07/2025	5.25p	5.25p	5.14p	5.25p	0
24/07/2025	5.25p	5.25p	5.14p	5.25p	0
23/07/2025	5.25p	5.25p	5.14p	5.25p	0
22/07/2025	5.25p	5.25p	4.96p	5.25p	5,006
21/07/2025	5.50p	5.50p	5.10p	5.25p	50,000
18/07/2025	5.50p	5.50p	5.22p	5.50p	0
17/07/2025	5.50p	5.50p	5.22p	5.50p	0
16/07/2025	5.50p	5.50p	5.22p	5.50p	0
15/07/2025	5.50p	5.50p	5.10p	5.50p	9,615
14/07/2025	5.50p	5.50p	5.22p	5.50p	0
11/07/2025	5.50p	5.50p	5.22p	5.50p	0
10/07/2025	5.50p	5.50p	5.22p	5.50p	0
09/07/2025	5.50p	5.50p	5.22p	5.50p	0
08/07/2025	5.50p	5.68p	5.50p	5.50p	55,000
07/07/2025	5.50p	5.50p	5.22p	5.50p	0
04/07/2025	5.50p	6.00p	5.50p	5.50p	78
03/07/2025	5.50p	5.50p	5.22p	5.50p	0
02/07/2025	5.50p	5.50p	5.01p	5.50p	3,456
01/07/2025	5.50p	5.68p	5.50p	5.50p	6,837
30/06/2025	5.50p	5.50p	5.22p	5.50p	0
27/06/2025	5.50p	5.50p	5.22p	5.50p	0
26/06/2025	5.50p	6.05p	5.01p	6.05p	6,066
25/06/2025	5.50p	5.50p	5.22p	5.50p	0
24/06/2025	5.50p	5.50p	5.01p	5.50p	5,229
23/06/2025	5.50p	5.50p	5.01p	5.50p	35,008
20/06/2025	5.50p	5.50p	5.22p	5.50p	0
19/06/2025	5.50p	5.50p	5.22p	5.50p	0
18/06/2025	5.50p	6.00p	5.00p	5.50p	90,016
17/06/2025	5.50p	5.50p	5.22p	5.50p	0
16/06/2025	5.50p	5.50p	5.22p	5.50p	0
13/06/2025	5.50p	5.50p	5.22p	5.50p	0
12/06/2025	5.50p	5.50p	5.22p	5.50p	0
11/06/2025	5.50p	5.50p	5.22p	5.50p	0
10/06/2025	5.50p	5.50p	5.22p	5.50p	0
09/06/2025	5.50p	5.50p	5.22p	5.50p	0
06/06/2025	5.50p	5.50p	5.22p	5.50p	0
05/06/2025	5.50p	5.50p	5.22p	5.50p	0
04/06/2025	5.50p	5.50p	5.00p	5.50p	14
03/06/2025	5.75p	5.75p	5.50p	5.50p	10,000
02/06/2025	5.75p	5.75p	5.75p	5.75p	0
30/05/2025	5.75p	5.75p	5.75p	5.75p	0
29/05/2025	5.75p	5.75p	5.75p	5.75p	0
28/05/2025	5.75p	5.75p	5.75p	5.75p	3,000
27/05/2025	5.75p	5.75p	5.75p	5.75p	0
26/05/2025	5.75p	5.83p	5.75p	5.75p	10,000
23/05/2025	5.75p	5.83p	5.75p	5.75p	10,000
22/05/2025	5.75p	5.85p	5.75p	5.75p	10,000
21/05/2025	5.75p	5.75p	5.75p	5.75p	0
20/05/2025	5.75p	5.75p	5.75p	5.75p	0
19/05/2025	6.25p	6.25p	5.75p	5.75p	15,632
16/05/2025	6.25p	7.00p	6.25p	6.25p	14
15/05/2025	6.25p	6.65p	6.25p	6.25p	0
14/05/2025	6.25p	6.25p	5.60p	6.25p	220
13/05/2025	6.25p	6.65p	6.25p	6.25p	0
12/05/2025	6.25p	6.65p	6.25p	6.25p	0
09/05/2025	6.25p	6.65p	6.25p	6.25p	0
08/05/2025	6.25p	6.65p	6.25p	6.25p	0
07/05/2025	6.25p	6.65p	6.25p	6.25p	0
06/05/2025	6.25p	6.65p	6.25p	6.25p	0
05/05/2025	6.25p	6.65p	6.25p	6.25p	0
02/05/2025	6.25p	6.65p	6.25p	6.25p	0