PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2012 829.00p 849.00p 821.50p 849.00p 75562
20/12/2012 837.00p 838.00p 825.13p 838.00p 44390
19/12/2012 849.00p 852.50p 838.00p 838.00p 148099
18/12/2012 857.00p 866.00p 830.50p 840.00p 53222
17/12/2012 861.00p 880.75p 850.00p 850.00p 15924
14/12/2012 873.00p 886.00p 870.00p 876.50p 27235
13/12/2012 875.00p 889.75p 870.50p 879.00p 7622
12/12/2012 875.00p 895.00p 871.00p 874.50p 17577
11/12/2012 885.50p 890.00p 876.00p 889.50p 17381
10/12/2012 885.50p 886.75p 874.50p 885.00p 6914
07/12/2012 855.00p 893.50p 852.36p 893.50p 399635
06/12/2012 866.00p 872.25p 853.30p 860.00p 6729
05/12/2012 850.00p 873.50p 842.00p 873.50p 116923
04/12/2012 838.50p 865.00p 835.50p 860.00p 38901
03/12/2012 837.50p 850.00p 835.00p 835.00p 43936
30/11/2012 840.50p 849.20p 835.30p 839.50p 14924
29/11/2012 856.50p 857.00p 840.00p 843.00p 19458
28/11/2012 885.00p 885.00p 848.00p 855.00p 33918
27/11/2012 881.00p 890.00p 880.95p 884.50p 94551
26/11/2012 864.00p 898.50p 845.50p 880.00p 40410
23/11/2012 860.00p 870.00p 848.95p 857.00p 13744
22/11/2012 860.00p 877.00p 845.01p 860.00p 14807
21/11/2012 832.00p 881.00p 832.00p 876.50p 27988
20/11/2012 835.00p 848.00p 835.00p 845.00p 14154
19/11/2012 817.00p 838.00p 817.00p 835.00p 9318
16/11/2012 822.50p 839.24p 821.64p 832.00p 10021
15/11/2012 840.00p 840.00p 826.00p 833.00p 7664
14/11/2012 829.00p 830.00p 825.12p 826.50p 10013
13/11/2012 825.00p 833.90p 820.00p 829.50p 14561
12/11/2012 826.50p 826.50p 814.00p 820.00p 13124
09/11/2012 819.00p 824.50p 813.72p 817.50p 8653
08/11/2012 829.00p 835.00p 820.58p 825.50p 27286
07/11/2012 833.00p 850.00p 820.50p 829.00p 42662
06/11/2012 820.00p 847.50p 816.00p 847.50p 14809
05/11/2012 814.00p 830.00p 810.00p 824.50p 7972
02/11/2012 811.50p 826.50p 811.50p 826.50p 81860
01/11/2012 775.00p 814.50p 775.00p 799.50p 13799
31/10/2012 783.00p 800.00p 770.00p 770.00p 48027
30/10/2012 773.50p 800.00p 767.28p 784.50p 34738
29/10/2012 765.00p 777.00p 761.50p 770.00p 16752
26/10/2012 781.50p 781.50p 759.00p 765.00p 15961
25/10/2012 760.00p 785.00p 758.00p 785.00p 22261
24/10/2012 768.00p 769.50p 753.50p 760.00p 8645
23/10/2012 770.00p 774.00p 754.50p 774.00p 20354
22/10/2012 777.50p 777.50p 753.41p 773.00p 6136
19/10/2012 755.50p 777.50p 750.00p 777.50p 17239
18/10/2012 769.00p 772.00p 750.00p 750.00p 8843
17/10/2012 776.50p 776.50p 762.00p 771.50p 9467
16/10/2012 767.50p 768.00p 750.50p 768.00p 8071
15/10/2012 750.00p 778.00p 750.00p 760.50p 8067
12/10/2012 754.50p 765.00p 740.00p 765.00p 58859
11/10/2012 771.00p 771.00p 744.35p 760.00p 7326
10/10/2012 765.00p 770.50p 757.88p 765.00p 11796
09/10/2012 768.00p 782.50p 768.00p 768.50p 9084
08/10/2012 785.00p 785.00p 769.29p 785.00p 13136
05/10/2012 760.00p 785.00p 745.50p 785.00p 76433
04/10/2012 743.00p 765.00p 742.00p 765.00p 24220
03/10/2012 770.50p 783.00p 741.00p 741.00p 22755
02/10/2012 740.00p 780.00p 740.00p 770.00p 17236
01/10/2012 739.50p 745.00p 722.00p 732.00p 4789
28/09/2012 741.00p 741.00p 716.00p 716.00p 11098
27/09/2012 750.00p 759.50p 730.00p 730.50p 27708
26/09/2012 750.00p 750.00p 734.00p 736.50p 8806
25/09/2012 733.50p 750.00p 733.50p 749.00p 9549
24/09/2012 728.50p 744.50p 725.00p 735.00p 11615
21/09/2012 750.00p 754.50p 725.50p 725.50p 91587
20/09/2012 724.00p 753.00p 720.23p 753.00p 19325
19/09/2012 746.50p 749.90p 733.50p 746.50p 7713
18/09/2012 725.50p 746.50p 725.00p 746.50p 186072
17/09/2012 719.00p 741.00p 709.00p 730.00p 22312
14/09/2012 715.00p 725.00p 710.00p 715.50p 14863
13/09/2012 707.00p 719.47p 705.00p 706.00p 6364
12/09/2012 704.00p 717.00p 704.00p 717.00p 183948
11/09/2012 710.00p 718.00p 700.00p 702.00p 8364
10/09/2012 709.00p 714.50p 700.00p 707.00p 3654
07/09/2012 708.00p 709.00p 700.00p 709.00p 7969
06/09/2012 709.00p 709.00p 700.00p 702.50p 6549
05/09/2012 702.00p 708.50p 700.00p 707.50p 10425
04/09/2012 700.50p 706.00p 700.00p 702.00p 6315
03/09/2012 715.00p 717.50p 700.50p 705.00p 6871
31/08/2012 700.00p 717.00p 700.00p 717.00p 7886
30/08/2012 700.00p 714.98p 700.00p 703.00p 32449
29/08/2012 705.00p 718.00p 700.50p 700.50p 11545
28/08/2012 705.00p 706.50p 700.00p 706.50p 5445
24/08/2012 712.00p 712.00p 703.00p 705.00p 7518
23/08/2012 709.00p 718.00p 706.50p 717.00p 18706
22/08/2012 698.50p 712.00p 696.00p 712.00p 12371
21/08/2012 695.00p 708.50p 690.93p 703.00p 14398
20/08/2012 691.50p 695.00p 690.00p 695.00p 6583
17/08/2012 692.00p 694.50p 688.89p 690.00p 9557
16/08/2012 697.50p 697.50p 685.56p 687.50p 13516
15/08/2012 696.00p 700.98p 691.00p 694.00p 6141
14/08/2012 689.00p 695.00p 685.50p 695.00p 6462
13/08/2012 686.00p 691.75p 679.50p 689.00p 13080
10/08/2012 686.00p 695.00p 678.50p 688.00p 13469
09/08/2012 680.00p 690.00p 680.00p 684.00p 11757
08/08/2012 690.00p 690.00p 680.00p 685.00p 25841
07/08/2012 697.00p 697.00p 681.00p 691.00p 18138
06/08/2012 684.00p 703.00p 684.00p 693.00p 91475
03/08/2012 695.00p 695.00p 673.00p 680.00p 30490
02/08/2012 711.00p 711.00p 670.50p 670.50p 32173
01/08/2012 696.50p 709.38p 696.50p 705.00p 2690
31/07/2012 707.50p 725.00p 698.00p 698.50p 23488
30/07/2012 710.00p 728.00p 710.00p 725.00p 37343
27/07/2012 691.00p 728.00p 691.00p 728.00p 17954
26/07/2012 670.50p 700.00p 670.50p 700.00p 29637
25/07/2012 712.00p 712.00p 699.50p 701.00p 18262
24/07/2012 706.00p 717.00p 705.00p 705.00p 12852
23/07/2012 708.00p 718.50p 706.00p 708.00p 34001
20/07/2012 715.00p 715.00p 710.00p 711.00p 10841
19/07/2012 718.50p 720.50p 710.00p 710.00p 54514
18/07/2012 709.50p 720.00p 705.50p 720.00p 22213
17/07/2012 713.50p 715.00p 705.50p 709.50p 11802
16/07/2012 714.00p 715.00p 707.50p 713.50p 19145
13/07/2012 719.00p 720.00p 709.50p 710.00p 27233
12/07/2012 711.00p 719.50p 708.00p 719.50p 18050
11/07/2012 708.00p 720.00p 706.17p 716.00p 22958
10/07/2012 707.00p 722.50p 705.00p 711.50p 27185
09/07/2012 705.00p 710.00p 703.50p 710.00p 33870
06/07/2012 707.50p 715.00p 705.00p 705.00p 11024
05/07/2012 705.50p 712.00p 705.50p 712.00p 10303
04/07/2012 711.00p 715.00p 707.50p 715.00p 25921
03/07/2012 704.00p 718.00p 701.78p 718.00p 39395
02/07/2012 695.00p 712.00p 695.00p 708.50p 21485
29/06/2012 706.00p 709.50p 702.00p 704.00p 12094
28/06/2012 700.00p 705.00p 693.00p 704.00p 86364
27/06/2012 693.00p 702.00p 690.00p 697.00p 32280
26/06/2012 700.00p 709.00p 700.00p 707.00p 74773
25/06/2012 711.50p 714.00p 700.00p 700.00p 56229
22/06/2012 716.00p 716.00p 707.50p 707.50p 79376
21/06/2012 698.00p 713.00p 690.00p 713.00p 62102
20/06/2012 737.50p 737.50p 701.00p 722.00p 106355
19/06/2012 706.50p 739.50p 706.50p 739.50p 82944
18/06/2012 714.50p 714.50p 689.88p 713.00p 90813
15/06/2012 734.50p 763.50p 698.33p 698.50p 543853
14/06/2012 710.00p 744.50p 705.00p 740.00p 102310
13/06/2012 700.50p 720.00p 700.50p 713.00p 27175
12/06/2012 725.00p 730.00p 711.00p 715.00p 30652
11/06/2012 710.50p 725.00p 705.90p 725.00p 89266
08/06/2012 701.00p 726.00p 691.50p 707.00p 99749
07/06/2012 697.00p 703.50p 681.00p 703.50p 107588
06/06/2012 640.00p 701.00p 640.00p 698.00p 94467
01/06/2012 603.00p 643.00p 603.00p 642.00p 51817
31/05/2012 607.00p 620.00p 607.00p 614.00p 95340
30/05/2012 612.50p 620.00p 603.00p 620.00p 63003
29/05/2012 600.50p 618.50p 595.12p 617.00p 121576
28/05/2012 610.00p 630.50p 605.50p 606.00p 66539
25/05/2012 612.00p 625.00p 612.00p 620.00p 71032
24/05/2012 614.00p 635.00p 614.00p 615.00p 144653
23/05/2012 609.00p 620.95p 602.50p 605.00p 65644
22/05/2012 634.50p 641.50p 608.00p 611.50p 76312
21/05/2012 627.50p 642.50p 623.00p 626.00p 136710
18/05/2012 625.00p 641.50p 625.00p 629.50p 52704
17/05/2012 634.00p 637.00p 628.00p 632.50p 31009
16/05/2012 636.50p 636.50p 625.50p 630.00p 34750
15/05/2012 639.50p 640.00p 627.00p 637.00p 69673
14/05/2012 640.00p 640.00p 629.50p 635.00p 65363
11/05/2012 641.00p 652.00p 630.50p 638.00p 70749
10/05/2012 635.50p 648.00p 635.50p 648.00p 113268
09/05/2012 645.50p 645.50p 624.00p 635.00p 78635
08/05/2012 654.00p 654.00p 624.00p 640.00p 71663
04/05/2012 650.00p 650.00p 638.00p 647.00p 53163
03/05/2012 650.00p 650.00p 642.50p 648.00p 59696
02/05/2012 665.00p 665.00p 641.00p 646.50p 83499
01/05/2012 635.00p 663.00p 635.00p 663.00p 14471
30/04/2012 654.50p 661.40p 636.50p 639.50p 18948
27/04/2012 655.00p 669.50p 642.00p 651.50p 37615
26/04/2012 641.00p 652.00p 633.50p 652.00p 110317
25/04/2012 645.00p 645.00p 630.00p 645.00p 29821
24/04/2012 635.00p 640.00p 623.00p 636.00p 27687
23/04/2012 637.50p 646.50p 623.00p 628.50p 58958
20/04/2012 647.50p 652.84p 629.50p 645.00p 13358
19/04/2012 655.00p 657.00p 644.50p 654.00p 39534
18/04/2012 645.00p 655.00p 640.00p 650.00p 108716
17/04/2012 640.50p 650.00p 640.00p 650.00p 34185
16/04/2012 643.50p 650.50p 640.00p 647.00p 33369
13/04/2012 653.00p 653.00p 641.00p 641.00p 19215
12/04/2012 640.50p 664.00p 640.00p 649.00p 29649
11/04/2012 643.00p 650.00p 631.50p 643.50p 41047
10/04/2012 660.00p 660.00p 637.00p 647.00p 140745
05/04/2012 670.00p 670.00p 655.00p 655.00p 60377
04/04/2012 638.00p 677.00p 636.00p 670.00p 111351
03/04/2012 637.50p 637.62p 634.50p 634.50p 89707
02/04/2012 619.50p 639.50p 617.66p 639.50p 59903
30/03/2012 600.50p 622.00p 594.06p 622.00p 49960
29/03/2012 617.00p 619.00p 603.00p 608.50p 12961
28/03/2012 606.00p 619.00p 602.50p 617.50p 19491
27/03/2012 603.00p 613.50p 595.00p 607.50p 7387
26/03/2012 621.50p 621.50p 596.50p 596.50p 9190
23/03/2012 612.00p 620.00p 599.50p 604.50p 20486
22/03/2012 616.50p 616.50p 602.00p 611.50p 40530
21/03/2012 610.00p 617.50p 610.00p 617.50p 32718
20/03/2012 634.50p 634.55p 598.00p 610.00p 116701
19/03/2012 610.00p 638.00p 608.00p 638.00p 41538
16/03/2012 597.00p 610.00p 595.50p 610.00p 117024
15/03/2012 598.00p 604.40p 593.50p 599.50p 92933
14/03/2012 605.00p 613.10p 598.00p 600.00p 68659
13/03/2012 583.00p 606.50p 580.50p 606.50p 173441
12/03/2012 574.50p 581.50p 574.00p 577.50p 4081
09/03/2012 575.00p 579.75p 570.50p 573.50p 197686

*Close Price adjusted for both dividends and splits