Select a section

SEARCH

Bay Capital

(BAY)

Sector: Open End and Miscellaneous Investment Vehicles

7.88p

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
17/01/2025	7.88p	7.97p	7.50p	7.88p	124,270
16/01/2025	7.75p	8.00p	7.75p	7.75p	212,648
15/01/2025	8.25p	9.30p	7.75p	7.75p	925,889
14/01/2025	7.25p	8.40p	7.00p	8.25p	345,152
13/01/2025	6.50p	8.00p	6.50p	7.25p	344,419
10/01/2025	6.50p	6.75p	6.28p	6.50p	173,682
09/01/2025	7.00p	7.00p	6.50p	6.50p	38,097
08/01/2025	7.00p	7.00p	6.86p	7.00p	0
07/01/2025	7.00p	7.20p	7.00p	7.00p	986
06/01/2025	8.25p	8.25p	6.50p	7.00p	228,586
03/01/2025	8.50p	8.50p	8.00p	8.25p	60,766
02/01/2025	8.50p	9.20p	8.00p	8.50p	145,249
01/01/2025	9.75p	10.00p	8.00p	8.50p	393,569
31/12/2024	9.75p	10.00p	8.00p	8.50p	393,569
30/12/2024	9.75p	10.27p	9.32p	9.75p	286,788
27/12/2024	7.75p	11.40p	7.75p	9.75p	445,130
26/12/2024	6.75p	8.00p	6.75p	7.75p	316,150
25/12/2024	6.75p	8.00p	6.75p	7.75p	316,150
24/12/2024	6.75p	8.00p	6.75p	7.75p	316,150
23/12/2024	5.50p	6.99p	5.50p	6.75p	487,127
20/12/2024	4.60p	5.75p	4.20p	5.50p	209,680
19/12/2024	4.60p	4.80p	4.30p	4.60p	344,939
18/12/2024	4.10p	4.67p	3.50p	4.60p	570,164
17/12/2024	4.10p	4.21p	4.10p	4.10p	0
16/12/2024	4.10p	4.21p	4.10p	4.10p	0
13/12/2024	4.10p	4.21p	4.10p	4.10p	0
12/12/2024	4.10p	4.21p	4.10p	4.10p	0
11/12/2024	4.10p	4.21p	4.10p	4.10p	0
10/12/2024	4.10p	4.10p	4.00p	4.00p	315
09/12/2024	4.10p	4.21p	4.10p	4.10p	0
06/12/2024	4.10p	4.21p	4.10p	4.10p	0
05/12/2024	4.10p	4.21p	4.10p	4.10p	0
04/12/2024	4.10p	4.21p	4.10p	4.10p	0
03/12/2024	4.10p	4.21p	4.10p	4.10p	0
02/12/2024	4.10p	4.21p	4.10p	4.10p	0
29/11/2024	4.10p	4.21p	4.10p	4.10p	0
28/11/2024	4.10p	4.21p	4.10p	4.10p	0
27/11/2024	4.10p	4.21p	4.10p	4.10p	0
26/11/2024	4.10p	4.21p	4.10p	4.10p	0
25/11/2024	4.10p	4.21p	4.10p	4.10p	0
22/11/2024	4.10p	4.21p	4.10p	4.10p	0
21/11/2024	4.10p	4.21p	4.10p	4.10p	0
20/11/2024	4.10p	4.21p	4.10p	4.10p	0
19/11/2024	4.10p	4.21p	4.10p	4.10p	0
18/11/2024	4.10p	4.21p	4.10p	4.10p	0
15/11/2024	4.10p	4.21p	4.10p	4.10p	0
14/11/2024	4.10p	4.21p	4.10p	4.10p	0
13/11/2024	4.10p	4.21p	4.10p	4.10p	0
12/11/2024	4.10p	4.21p	4.10p	4.10p	0
11/11/2024	4.10p	4.21p	4.10p	4.10p	0
08/11/2024	4.10p	4.21p	4.10p	4.10p	0
07/11/2024	4.10p	4.21p	4.10p	4.10p	0
06/11/2024	4.10p	4.21p	4.10p	4.10p	0
05/11/2024	3.85p	4.10p	3.85p	4.10p	50,000
04/11/2024	4.10p	4.10p	3.50p	3.85p	100,000
01/11/2024	4.10p	4.21p	4.10p	4.10p	0
31/10/2024	4.10p	4.21p	4.10p	4.10p	0
30/10/2024	4.10p	4.50p	4.10p	4.10p	2,000,044
29/10/2024	4.10p	4.21p	4.10p	4.10p	0
28/10/2024	4.10p	4.21p	4.10p	4.10p	0
25/10/2024	4.10p	4.21p	4.10p	4.10p	0
24/10/2024	4.10p	5.50p	3.80p	4.10p	0
23/10/2024	4.10p	4.21p	4.10p	4.10p	0
22/10/2024	4.10p	4.28p	4.10p	4.10p	11,571
21/10/2024	4.25p	4.25p	3.90p	4.10p	145,022
18/10/2024	4.25p	4.25p	4.11p	4.25p	0
17/10/2024	4.25p	4.25p	4.11p	4.25p	0
16/10/2024	4.25p	4.25p	4.11p	4.25p	0
15/10/2024	4.25p	4.45p	4.25p	4.25p	25,000
14/10/2024	4.25p	4.25p	4.11p	4.25p	0
11/10/2024	4.25p	4.25p	4.11p	4.25p	0
10/10/2024	4.25p	4.25p	4.11p	4.25p	0
09/10/2024	4.25p	4.50p	4.17p	4.25p	133,628
08/10/2024	4.60p	4.60p	4.20p	4.60p	2,814
07/10/2024	4.60p	4.77p	4.60p	4.60p	0
04/10/2024	4.60p	4.77p	4.60p	4.60p	0
03/10/2024	4.60p	4.77p	4.60p	4.60p	0
02/10/2024	4.60p	4.60p	4.20p	4.60p	25,000
01/10/2024	4.60p	4.60p	4.20p	4.60p	1,594
30/09/2024	4.75p	4.75p	4.20p	4.60p	60,000
27/09/2024	4.75p	4.75p	4.75p	4.75p	0
26/09/2024	4.75p	4.75p	4.75p	4.75p	0
25/09/2024	4.75p	4.75p	4.75p	4.75p	0
24/09/2024	4.75p	5.05p	4.75p	4.75p	0
23/09/2024	5.05p	5.24p	5.05p	5.05p	0
20/09/2024	5.05p	5.05p	4.61p	5.05p	8,421
19/09/2024	5.05p	5.24p	5.05p	5.05p	0
18/09/2024	5.05p	5.24p	5.05p	5.05p	0
17/09/2024	5.05p	5.24p	5.05p	5.05p	0
16/09/2024	5.05p	5.24p	5.05p	5.05p	0
13/09/2024	5.05p	5.30p	5.05p	5.05p	1,886
12/09/2024	5.05p	5.24p	5.05p	5.05p	0
11/09/2024	5.05p	5.50p	5.05p	5.05p	268
10/09/2024	5.05p	5.24p	5.05p	5.05p	0
09/09/2024	5.05p	5.55p	5.05p	5.05p	0
06/09/2024	5.05p	5.55p	5.05p	5.55p	415
05/09/2024	5.05p	5.24p	5.05p	5.05p	0
04/09/2024	5.05p	5.24p	5.05p	5.05p	0
03/09/2024	5.05p	5.24p	5.05p	5.05p	0
02/09/2024	5.05p	5.24p	5.05p	5.05p	0
30/08/2024	5.05p	5.24p	5.05p	5.05p	0
29/08/2024	5.05p	5.24p	5.05p	5.05p	0
28/08/2024	5.25p	5.25p	5.00p	5.05p	40,000
27/08/2024	5.25p	5.25p	5.25p	5.25p	0
26/08/2024	5.25p	5.25p	5.00p	5.25p	449
23/08/2024	5.25p	5.25p	5.00p	5.25p	449
22/08/2024	5.25p	5.25p	5.00p	5.25p	449
21/08/2024	5.25p	5.25p	5.25p	5.25p	0
20/08/2024	5.25p	5.25p	5.25p	5.25p	0
19/08/2024	5.25p	5.25p	5.25p	5.25p	0
16/08/2024	5.25p	5.25p	5.25p	5.25p	0
15/08/2024	5.25p	5.25p	5.25p	5.25p	0
14/08/2024	5.25p	5.25p	5.25p	5.25p	0
13/08/2024	5.25p	5.25p	5.25p	5.25p	0
12/08/2024	5.25p	5.25p	5.25p	5.25p	0
09/08/2024	5.25p	5.37p	5.25p	5.25p	19,958
08/08/2024	5.25p	5.25p	5.25p	5.25p	0
07/08/2024	5.25p	5.50p	5.25p	5.25p	306
06/08/2024	5.25p	5.50p	5.00p	5.25p	28,412
05/08/2024	5.25p	5.25p	5.25p	5.25p	0
02/08/2024	5.25p	5.25p	5.18p	5.25p	0
01/08/2024	5.25p	5.25p	5.18p	5.25p	0
31/07/2024	5.25p	5.25p	4.90p	5.25p	765
30/07/2024	5.25p	5.25p	5.18p	5.25p	0
29/07/2024	5.25p	5.25p	5.01p	5.25p	10,000
26/07/2024	5.25p	5.25p	5.18p	5.25p	0
25/07/2024	5.25p	5.25p	5.18p	5.25p	0
24/07/2024	5.25p	5.25p	5.18p	5.25p	0
23/07/2024	5.25p	5.25p	5.18p	5.25p	0
22/07/2024	5.25p	5.25p	5.18p	5.25p	0
19/07/2024	5.25p	5.29p	5.18p	5.25p	0
18/07/2024	5.25p	5.25p	5.18p	5.25p	0