Bay Capital Plc BAY
LSE · Birleşik Krallık · Finans
GBp 11,500,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 11,50 | +%2,22 | GBp 11,25 | GBp 11,03 | GBp 11,03 | 1,49K |
| 2026-09-29 | GBp 11,25 | -%6,25 | GBp 12,00 | GBp 12,20 | GBp 11,01 | 154,75K |
| 2026-09-28 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,40 | 44,05K |
| 2026-09-25 | GBp 12,00 | %0,00 | GBp 11,75 | GBp 12,10 | GBp 11,92 | 166,72K |
| 2026-09-24 | GBp 12,00 | -%11,11 | GBp 12,50 | GBp 12,50 | GBp 11,56 | 231,72K |
| 2026-09-23 | GBp 13,50 | +%8,00 | GBp 12,50 | GBp 13,50 | GBp 12,45 | 18,01K |
| 2026-09-22 | GBp 12,50 | -%1,96 | GBp 12,75 | GBp 13,50 | GBp 11,50 | 9,00K |
| 2026-09-21 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,48 | GBp 12,48 | 1,55K |
| 2026-09-18 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,10 | GBp 12,10 | 40,00K |
| 2026-09-17 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,22 | GBp 12,02 | 57,63K |
| 2026-09-16 | GBp 12,75 | -%1,92 | GBp 12,75 | GBp 13,45 | GBp 12,74 | 191,51K |
| 2026-09-15 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 14,00 | GBp 12,00 | 122,87K |
| 2026-09-14 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,27 | GBp 12,39 | 40,14K |
| 2026-09-11 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,30 | GBp 13,30 | 22,56K |
| 2026-09-10 | GBp 13,00 | -%3,70 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 186,09K |
| 2026-09-09 | GBp 13,50 | +%1,89 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-09-08 | GBp 13,25 | +%3,92 | GBp 12,75 | GBp 13,50 | GBp 13,30 | 145,00K |
| 2026-09-07 | GBp 12,75 | -%1,92 | GBp 12,75 | GBp 13,40 | GBp 12,63 | 45,93K |
| 2026-09-04 | GBp 13,00 | +%4,00 | GBp 12,50 | GBp 13,45 | GBp 12,56 | 87,96K |
| 2026-09-03 | GBp 12,50 | -%7,41 | GBp 13,50 | GBp 13,51 | GBp 12,50 | 378,61K |
| 2026-09-02 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,29 | GBp 12,80 | 141,24K |
| 2026-09-01 | GBp 13,50 | -%1,82 | GBp 13,75 | GBp 14,50 | GBp 13,00 | 49,64K |
| 2026-08-28 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 13,48 | GBp 13,10 | 137,05K |
| 2026-08-27 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 13,48 | GBp 13,01 | 14,49K |
| 2026-08-26 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,50 | GBp 13,00 | 33,27K |
| 2026-08-25 | GBp 13,75 | -%1,79 | GBp 14,00 | GBp 14,50 | GBp 13,51 | 38,30K |
| 2026-08-24 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 86,57K |
| 2026-08-21 | GBp 14,00 | -%2,10 | GBp 12,75 | GBp 14,41 | GBp 13,40 | 406,40K |
| 2026-08-20 | GBp 14,30 | +%2,14 | GBp 14,00 | GBp 14,70 | GBp 12,00 | 843,09K |
| 2026-08-19 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,60 | 77,43K |
| 2026-08-18 | GBp 14,00 | -%12,50 | GBp 15,00 | GBp 15,50 | GBp 14,00 | 611,78K |
| 2026-08-17 | GBp 16,00 | +%1,59 | GBp 15,75 | GBp 16,50 | GBp 14,00 | 385,58K |
| 2026-08-14 | GBp 15,75 | +%8,62 | GBp 14,50 | GBp 17,00 | GBp 14,77 | 1,91M |
| 2026-08-13 | GBp 14,50 | +%16,00 | GBp 12,50 | GBp 14,54 | GBp 12,00 | 1,74M |
| 2026-08-12 | GBp 12,50 | +%4,17 | GBp 12,00 | GBp 13,00 | GBp 11,50 | 2,26M |
| 2026-08-11 | GBp 12,00 | +%20,60 | GBp 10,50 | GBp 13,00 | GBp 10,00 | 2,59M |
| 2026-08-10 | GBp 9,95 | +%7,57 | GBp 9,25 | GBp 11,00 | GBp 9,00 | 3,96M |
| 2026-08-07 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,15 | GBp 9,15 | 162,19K |
| 2026-08-06 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,25 | GBp 9,25 | 0 |
| 2026-08-05 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,25 | GBp 9,25 | 0 |
| 2026-08-04 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,18 | GBp 9,18 | 60,00K |
| 2026-08-03 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,23 | GBp 8,66 | 29,62K |
| 2026-07-31 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,25 | GBp 9,25 | 0 |
| 2026-07-30 | GBp 9,25 | -%2,63 | GBp 9,50 | GBp 9,05 | GBp 8,15 | 110,73K |
| 2026-07-29 | GBp 9,50 | %0,00 | GBp 9,00 | GBp 9,27 | GBp 9,27 | 100,00K |
| 2026-07-28 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,50 | 0 |
| 2026-07-27 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,94 | GBp 9,94 | 5,59K |
| 2026-07-24 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,50 | 0 |
| 2026-07-23 | GBp 9,50 | +%5,56 | GBp 9,00 | GBp 10,00 | GBp 8,50 | 774,08K |
| 2026-07-22 | GBp 9,00 | %0,00 | GBp 8,00 | GBp 9,40 | GBp 8,24 | 4,06M |
| 2026-07-21 | GBp 9,00 | +%12,50 | GBp 8,00 | GBp 9,00 | GBp 8,45 | 937,04K |
| 2026-07-20 | GBp 8,00 | -%1,23 | GBp 8,00 | GBp 8,45 | GBp 8,45 | 92,00K |
| 2026-07-17 | GBp 8,10 | +%1,25 | GBp 8,00 | GBp 8,10 | GBp 8,10 | 6,07K |
| 2026-07-16 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,07 | GBp 7,35 | 123,00K |
| 2026-07-15 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,10 | GBp 8,10 | 2,00K |
| 2026-07-14 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,00 | GBp 8,00 | 0 |
| 2026-07-13 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,00 | GBp 8,00 | 0 |
| 2026-07-10 | GBp 8,00 | -%3,03 | GBp 8,25 | GBp 7,65 | GBp 7,13 | 61,71K |
| 2026-07-09 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,25 | GBp 8,25 | 0 |
| 2026-07-08 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 7,67 | GBp 7,67 | 100,00K |
| 2026-07-07 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,25 | GBp 8,25 | 0 |
| 2026-07-06 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 9,00 | GBp 8,40 | 23,00K |
| 2026-07-03 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,42 | GBp 8,42 | 25,00K |
| 2026-07-02 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 9,00 | GBp 7,63 | 5,10K |
| 2026-07-01 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,25 | GBp 8,25 | 0 |
| 2026-06-30 | GBp 8,25 | -%2,94 | GBp 8,50 | GBp 8,45 | GBp 8,01 | 127,47K |
| 2026-06-29 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,55 | GBp 8,00 | 149,88K |
| 2026-06-26 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 116,05K |
| 2026-06-25 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,55 | GBp 8,55 | 29,19K |
| 2026-06-24 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,55 | GBp 8,55 | 11,65K |
| 2026-06-23 | GBp 8,50 | -%5,56 | GBp 8,50 | GBp 8,55 | GBp 8,55 | 58,43K |
| 2026-06-22 | GBp 9,00 | +%5,88 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 143,81K |
| 2026-06-19 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,05 | 110,69K |
| 2026-06-18 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,68 | GBp 8,68 | 8,60K |
| 2026-06-17 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,50 | GBp 8,50 | 0 |
| 2026-06-16 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,50 | GBp 8,50 | 0 |
| 2026-06-15 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,67 | GBp 8,67 | 33 |
| 2026-06-12 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,50 | GBp 8,50 | 0 |
| 2026-06-11 | GBp 8,50 | +%6,25 | GBp 8,00 | GBp 9,00 | GBp 8,62 | 144,44K |
| 2026-06-10 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,70 | GBp 8,70 | 41,45K |
| 2026-06-09 | GBp 8,00 | -%11,11 | GBp 8,00 | GBp 9,00 | GBp 8,70 | 12,54K |
| 2026-06-08 | GBp 9,00 | +%12,50 | GBp 8,00 | GBp 9,00 | GBp 7,00 | 110,24K |
| 2026-06-05 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,00 | GBp 8,00 | 0 |
| 2026-06-04 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,00 | GBp 8,00 | 0 |
| 2026-06-03 | GBp 8,00 | -%5,88 | GBp 8,50 | GBp 8,48 | GBp 7,56 | 458,50K |
| 2026-06-02 | GBp 8,50 | -%5,56 | GBp 8,50 | GBp 9,00 | GBp 8,15 | 644,22K |
| 2026-06-01 | GBp 9,00 | +%20,00 | GBp 7,50 | GBp 9,00 | GBp 7,00 | 1,99M |
| 2026-05-29 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,75 | GBp 7,50 | 477,32K |
| 2026-05-28 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,50 | GBp 7,50 | 20,00K |
| 2026-05-27 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,50 | GBp 7,50 | 0 |