PayPoint (PAY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PayPoint

Date Open High Low Close* Volume
12/05/2015 870.00p 876.50p 846.00p 876.50p 30735
11/05/2015 877.50p 886.50p 839.42p 863.50p 45790
08/05/2015 880.00p 967.00p 863.30p 864.50p 110105
07/05/2015 814.50p 862.50p 804.50p 858.00p 82235
06/05/2015 829.50p 864.50p 779.82p 799.50p 57989
05/05/2015 857.00p 864.50p 844.00p 844.00p 28762
01/05/2015 826.50p 859.00p 826.20p 855.00p 17978
30/04/2015 867.00p 889.50p 843.00p 852.00p 37380
29/04/2015 896.00p 900.88p 872.00p 885.50p 21496
28/04/2015 872.50p 892.00p 866.20p 881.00p 18577
27/04/2015 874.50p 889.50p 863.31p 872.50p 18402
24/04/2015 840.00p 874.50p 840.00p 874.50p 16426
23/04/2015 893.50p 893.50p 852.50p 859.50p 15304
22/04/2015 848.50p 884.00p 839.50p 869.00p 18910
21/04/2015 867.50p 873.50p 851.00p 873.50p 21534
20/04/2015 865.00p 882.70p 856.00p 876.50p 36507
17/04/2015 908.50p 908.50p 882.50p 882.50p 13278
16/04/2015 865.50p 903.50p 865.50p 890.50p 21961
15/04/2015 905.00p 916.50p 869.14p 882.50p 115092
14/04/2015 900.50p 910.00p 866.30p 895.00p 50614
13/04/2015 877.00p 900.00p 870.74p 881.00p 33715
10/04/2015 901.00p 901.00p 838.00p 883.50p 42231
09/04/2015 870.50p 896.00p 867.00p 874.00p 63010
08/04/2015 851.50p 900.00p 847.00p 870.00p 88105
07/04/2015 830.00p 885.50p 829.50p 851.00p 49698
02/04/2015 818.00p 843.00p 815.50p 829.50p 24919
01/04/2015 821.00p 830.50p 818.50p 818.50p 27303
31/03/2015 863.00p 863.00p 820.00p 820.00p 58240
30/03/2015 850.00p 857.00p 832.00p 832.00p 38634
27/03/2015 856.00p 873.50p 851.00p 857.50p 14879
26/03/2015 862.50p 862.50p 850.50p 856.50p 16704
25/03/2015 875.00p 875.00p 850.00p 856.00p 32692
24/03/2015 880.00p 880.00p 856.50p 856.50p 34698
23/03/2015 877.00p 880.00p 853.50p 864.50p 82620
20/03/2015 852.50p 875.50p 850.00p 875.50p 116028
19/03/2015 850.00p 876.50p 845.00p 855.00p 34152
18/03/2015 832.50p 868.50p 832.50p 850.00p 42001
17/03/2015 831.00p 847.02p 831.00p 833.50p 15843
16/03/2015 867.50p 883.50p 830.50p 834.00p 44272
13/03/2015 820.00p 876.50p 820.00p 867.50p 84872
12/03/2015 842.00p 842.00p 820.00p 820.00p 19083
11/03/2015 839.00p 839.00p 818.00p 823.00p 160089
10/03/2015 823.00p 838.00p 817.85p 818.00p 54643
09/03/2015 858.50p 858.50p 819.50p 824.00p 49179
06/03/2015 840.00p 841.00p 824.00p 830.50p 88301
05/03/2015 847.00p 847.00p 820.00p 831.00p 15103
04/03/2015 852.50p 852.50p 825.50p 830.00p 20713
03/03/2015 835.00p 835.60p 817.00p 827.50p 607447
02/03/2015 868.00p 871.60p 837.50p 837.50p 20422
27/02/2015 905.50p 905.50p 859.00p 859.00p 36937
26/02/2015 877.00p 891.50p 877.00p 886.00p 47925
25/02/2015 900.50p 900.50p 869.00p 869.00p 94473
24/02/2015 870.00p 895.50p 864.50p 867.00p 319247
23/02/2015 894.00p 896.41p 868.00p 880.00p 32066
20/02/2015 865.00p 875.00p 865.00p 870.00p 32837
19/02/2015 875.00p 890.00p 866.50p 870.00p 21924
18/02/2015 880.00p 890.00p 867.50p 882.00p 17294
17/02/2015 898.00p 898.00p 869.00p 887.50p 30137
16/02/2015 894.50p 894.50p 874.00p 879.00p 715878
13/02/2015 873.50p 885.00p 868.00p 878.00p 44316
12/02/2015 880.00p 880.00p 860.00p 870.00p 41734
11/02/2015 880.00p 880.00p 855.50p 869.00p 41106
10/02/2015 835.00p 872.50p 835.00p 870.00p 406910
09/02/2015 857.50p 859.00p 836.50p 859.00p 99256
06/02/2015 858.50p 858.50p 834.50p 844.50p 48926
05/02/2015 862.50p 862.50p 827.50p 846.50p 34879
04/02/2015 858.50p 858.50p 834.10p 840.00p 31141
03/02/2015 820.50p 850.00p 820.00p 840.00p 194524
02/02/2015 820.00p 831.50p 810.00p 828.00p 30047
30/01/2015 833.00p 848.62p 809.39p 828.00p 79140
29/01/2015 877.50p 893.00p 822.00p 827.00p 257139
28/01/2015 893.50p 903.75p 876.08p 879.50p 41661
27/01/2015 930.00p 930.00p 904.50p 924.50p 85203
26/01/2015 911.50p 914.50p 883.00p 914.50p 224727
23/01/2015 920.00p 936.35p 889.00p 890.00p 183668
22/01/2015 907.00p 943.91p 899.50p 925.00p 18938
21/01/2015 910.00p 910.00p 882.50p 893.50p 511909
20/01/2015 880.50p 909.20p 866.87p 899.50p 10599
19/01/2015 902.50p 902.50p 868.27p 887.50p 11268
16/01/2015 908.50p 908.50p 869.00p 869.00p 18375
15/01/2015 882.00p 903.00p 869.00p 882.50p 19120
14/01/2015 868.00p 887.78p 864.00p 886.00p 35963
13/01/2015 899.50p 899.50p 863.00p 873.50p 25059
12/01/2015 910.00p 910.00p 879.50p 885.50p 95282
09/01/2015 900.00p 900.90p 892.50p 895.50p 156762
08/01/2015 902.00p 902.00p 889.42p 897.50p 5475
07/01/2015 895.00p 901.45p 886.50p 886.50p 7799
06/01/2015 899.50p 899.50p 895.00p 895.00p 4293
05/01/2015 887.00p 913.50p 887.00p 900.00p 4007
02/01/2015 905.00p 914.00p 900.00p 913.50p 12186
31/12/2014 888.50p 916.00p 888.50p 900.00p 20625
30/12/2014 908.50p 924.50p 905.00p 912.50p 6925
29/12/2014 888.00p 914.00p 880.50p 914.00p 23799
24/12/2014 901.00p 927.00p 901.00p 927.00p 3099
23/12/2014 893.00p 922.50p 880.45p 922.50p 10495
22/12/2014 870.50p 893.00p 867.00p 893.00p 34071
19/12/2014 880.00p 880.00p 857.50p 864.00p 74719
18/12/2014 872.50p 872.50p 861.30p 862.00p 19387
17/12/2014 856.00p 880.00p 838.34p 855.00p 25282
16/12/2014 885.00p 885.00p 863.50p 870.00p 54292
15/12/2014 887.00p 889.50p 874.00p 874.50p 25299
12/12/2014 880.00p 900.85p 873.50p 882.00p 68295
11/12/2014 897.50p 920.00p 886.00p 894.00p 33967
10/12/2014 938.50p 942.00p 897.50p 897.50p 100749
09/12/2014 942.00p 942.00p 903.25p 930.00p 21239
08/12/2014 944.00p 944.00p 923.00p 940.00p 82524
05/12/2014 940.00p 940.00p 909.00p 929.50p 218926
04/12/2014 927.00p 940.00p 919.00p 929.50p 20454
03/12/2014 940.00p 950.00p 924.50p 940.00p 53003
02/12/2014 955.00p 955.00p 920.00p 942.00p 175224
01/12/2014 955.00p 955.50p 926.50p 942.00p 503700
28/11/2014 975.00p 975.00p 946.00p 959.00p 17910
27/11/2014 962.00p 972.75p 921.00p 954.00p 29566
26/11/2014 950.00p 983.80p 939.31p 945.00p 36235
25/11/2014 936.00p 938.50p 901.50p 925.50p 10398
24/11/2014 918.00p 920.00p 887.00p 916.50p 16452
21/11/2014 925.00p 925.00p 887.50p 895.00p 31527
20/11/2014 906.50p 931.00p 897.50p 902.50p 27307
19/11/2014 986.50p 986.50p 909.88p 916.00p 24252
18/11/2014 944.50p 1,001.00p 934.75p 970.00p 38618
17/11/2014 915.00p 948.00p 915.00p 948.00p 11669
14/11/2014 926.00p 930.00p 915.50p 930.00p 15512
13/11/2014 908.00p 947.00p 908.00p 918.00p 27449
12/11/2014 958.00p 958.00p 911.50p 935.50p 37376
11/11/2014 915.50p 974.00p 915.50p 960.00p 96102
10/11/2014 907.50p 917.00p 892.00p 917.00p 52722
07/11/2014 881.50p 905.00p 878.00p 888.50p 22433
06/11/2014 904.00p 905.00p 890.60p 901.00p 8623
05/11/2014 895.00p 912.00p 879.50p 900.00p 35399
04/11/2014 867.00p 885.50p 860.88p 875.00p 254498
03/11/2014 882.50p 882.50p 845.81p 871.50p 22788
31/10/2014 880.00p 880.00p 860.50p 861.50p 68565
30/10/2014 870.00p 886.00p 866.00p 869.50p 32000
29/10/2014 865.50p 885.00p 865.00p 866.00p 51768
28/10/2014 874.00p 896.00p 874.00p 885.00p 11584
27/10/2014 900.00p 903.50p 869.17p 896.00p 15972
24/10/2014 906.50p 906.50p 884.56p 900.00p 35409
23/10/2014 911.50p 911.50p 897.00p 905.00p 15404
22/10/2014 902.00p 910.00p 894.50p 909.00p 34305
21/10/2014 895.50p 914.50p 891.00p 900.50p 21855
20/10/2014 895.50p 914.50p 895.50p 905.00p 30041
17/10/2014 916.00p 917.00p 885.50p 917.00p 31256
16/10/2014 913.00p 917.50p 875.25p 890.00p 81706
15/10/2014 949.50p 950.00p 916.50p 920.00p 96959
14/10/2014 939.00p 948.00p 930.96p 935.50p 35294
13/10/2014 954.50p 960.00p 943.00p 945.00p 59010
10/10/2014 956.00p 969.00p 948.00p 960.00p 53390
09/10/2014 988.50p 989.50p 942.50p 982.50p 132450
08/10/2014 973.00p 986.00p 935.00p 964.00p 95690
07/10/2014 1,029.00p 1,029.00p 974.00p 995.00p 53328
06/10/2014 999.00p 1,039.71p 993.56p 1,009.00p 9862
03/10/2014 1,006.00p 1,011.33p 987.00p 1,005.00p 18376
02/10/2014 983.00p 1,007.40p 975.00p 975.00p 26063
01/10/2014 982.00p 995.50p 962.87p 989.00p 24110
30/09/2014 1,025.00p 1,025.00p 959.99p 983.50p 106317
29/09/2014 992.50p 1,041.50p 967.00p 998.50p 9270
26/09/2014 991.00p 1,029.00p 991.00p 992.50p 21188
25/09/2014 1,003.00p 1,021.00p 986.00p 1,004.00p 27214
24/09/2014 1,048.00p 1,048.00p 1,000.00p 1,000.00p 32960
23/09/2014 1,015.00p 1,029.00p 1,010.00p 1,017.00p 11188
22/09/2014 1,032.00p 1,056.88p 1,014.00p 1,014.00p 43469
19/09/2014 1,042.00p 1,069.00p 1,020.00p 1,035.00p 74424
18/09/2014 1,038.00p 1,057.00p 1,015.00p 1,030.00p 260918
17/09/2014 1,060.00p 1,068.00p 1,028.00p 1,028.00p 16065
16/09/2014 1,019.00p 1,079.00p 1,007.88p 1,059.00p 20799
15/09/2014 1,018.00p 1,040.00p 980.62p 1,017.00p 18328
12/09/2014 1,048.00p 1,071.00p 1,036.00p 1,049.00p 14735
11/09/2014 1,092.00p 1,092.35p 1,045.00p 1,048.00p 20700
10/09/2014 1,059.00p 1,059.00p 1,042.00p 1,048.00p 16219
09/09/2014 1,050.00p 1,078.00p 1,050.00p 1,055.00p 19622
08/09/2014 1,061.00p 1,077.63p 1,050.00p 1,050.00p 23806
05/09/2014 1,073.00p 1,085.00p 1,065.00p 1,072.00p 19219
04/09/2014 1,063.00p 1,078.00p 1,061.00p 1,076.00p 24502
03/09/2014 1,074.00p 1,083.00p 1,061.00p 1,067.00p 24487
02/09/2014 1,050.00p 1,081.84p 1,050.00p 1,080.00p 21794
01/09/2014 1,084.00p 1,091.00p 1,036.00p 1,063.00p 6917
29/08/2014 1,100.00p 1,111.17p 1,006.00p 1,072.00p 23149
28/08/2014 1,108.00p 1,108.00p 1,100.00p 1,100.00p 18690
27/08/2014 1,090.00p 1,115.00p 1,079.00p 1,106.00p 9848
26/08/2014 1,095.00p 1,095.00p 1,068.00p 1,086.00p 16471
22/08/2014 1,043.00p 1,096.00p 1,043.00p 1,084.00p 14080
21/08/2014 1,073.00p 1,094.00p 1,072.00p 1,091.00p 93292
20/08/2014 1,080.00p 1,103.70p 1,044.00p 1,074.00p 19130
19/08/2014 1,134.00p 1,134.00p 1,059.00p 1,075.00p 7260
18/08/2014 1,106.00p 1,106.00p 1,054.00p 1,084.00p 113297
15/08/2014 1,075.00p 1,092.00p 1,066.38p 1,080.00p 10184
14/08/2014 1,080.00p 1,086.00p 1,057.00p 1,074.00p 15853
13/08/2014 1,050.00p 1,071.00p 1,033.00p 1,057.00p 21552
12/08/2014 1,076.00p 1,092.92p 1,047.00p 1,047.00p 15120
11/08/2014 1,007.00p 1,061.00p 1,007.00p 1,061.00p 523532
08/08/2014 1,018.00p 1,057.00p 995.00p 1,041.00p 16652
07/08/2014 1,011.00p 1,032.00p 1,011.00p 1,015.00p 16595
06/08/2014 1,054.00p 1,054.00p 1,009.00p 1,031.00p 10106
05/08/2014 1,034.00p 1,054.00p 1,030.00p 1,050.00p 16263
04/08/2014 1,084.00p 1,087.00p 1,019.00p 1,040.00p 21699
01/08/2014 1,050.00p 1,087.00p 1,024.00p 1,087.00p 30621
31/07/2014 1,062.00p 1,062.00p 1,029.00p 1,049.00p 11661
30/07/2014 1,049.00p 1,080.00p 1,049.00p 1,055.00p 293944
29/07/2014 1,033.00p 1,052.00p 1,033.00p 1,052.00p 13954
28/07/2014 1,069.00p 1,069.00p 1,040.00p 1,050.00p 49300

*Close Price adjusted for both dividends and splits