Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
PayPoint (PAY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/01/2014 | 1,058.00p | 1,095.00p | 1,040.00p | 1,095.00p | 13991 |
| 24/01/2014 | 1,125.00p | 1,134.00p | 1,064.00p | 1,085.00p | 25096 |
| 23/01/2014 | 1,120.00p | 1,140.00p | 1,103.60p | 1,134.00p | 377873 |
| 22/01/2014 | 1,121.00p | 1,127.00p | 1,090.60p | 1,120.00p | 25886 |
| 21/01/2014 | 1,140.00p | 1,163.00p | 1,115.00p | 1,125.00p | 79399 |
| 20/01/2014 | 1,186.00p | 1,186.00p | 1,120.00p | 1,147.00p | 28215 |
| 17/01/2014 | 1,106.00p | 1,132.00p | 1,095.75p | 1,120.00p | 17566 |
| 16/01/2014 | 1,130.00p | 1,147.00p | 1,112.00p | 1,132.00p | 26300 |
| 15/01/2014 | 1,130.00p | 1,135.00p | 1,108.96p | 1,129.00p | 24463 |
| 14/01/2014 | 1,093.00p | 1,134.00p | 1,076.54p | 1,130.00p | 100471 |
| 13/01/2014 | 1,065.00p | 1,115.00p | 1,053.47p | 1,107.00p | 21523 |
| 10/01/2014 | 1,042.00p | 1,069.00p | 1,039.00p | 1,065.00p | 34177 |
| 09/01/2014 | 1,026.00p | 1,053.50p | 1,015.00p | 1,048.00p | 19079 |
| 08/01/2014 | 1,038.00p | 1,046.00p | 1,020.00p | 1,020.00p | 8908 |
| 07/01/2014 | 1,019.00p | 1,060.00p | 1,001.11p | 1,046.00p | 20614 |
| 06/01/2014 | 1,009.00p | 1,025.00p | 998.57p | 1,025.00p | 16480 |
| 03/01/2014 | 1,039.00p | 1,039.00p | 1,000.00p | 1,015.00p | 16103 |
| 02/01/2014 | 1,020.00p | 1,025.00p | 1,001.00p | 1,025.00p | 7727 |
| 31/12/2013 | 1,059.00p | 1,063.00p | 1,000.00p | 1,011.00p | 91012 |
| 30/12/2013 | 1,028.00p | 1,063.00p | 1,017.75p | 1,063.00p | 10859 |
| 27/12/2013 | 997.00p | 1,019.00p | 973.50p | 1,015.00p | 19886 |
| 24/12/2013 | 1,020.00p | 1,020.00p | 1,001.00p | 1,001.00p | 1938 |
| 23/12/2013 | 1,019.00p | 1,030.00p | 1,000.00p | 1,000.00p | 21887 |
| 20/12/2013 | 1,005.00p | 1,021.00p | 998.50p | 1,019.00p | 1034768 |
| 19/12/2013 | 999.00p | 1,010.00p | 999.00p | 1,010.00p | 5645 |
| 18/12/2013 | 1,002.00p | 1,010.00p | 999.00p | 999.00p | 511401 |
| 17/12/2013 | 1,000.00p | 1,020.00p | 994.00p | 999.00p | 16156 |
| 16/12/2013 | 1,001.00p | 1,003.00p | 972.50p | 1,000.00p | 54638 |
| 13/12/2013 | 995.00p | 1,010.20p | 995.00p | 1,000.00p | 7463 |
| 12/12/2013 | 995.50p | 1,019.00p | 995.00p | 1,008.00p | 16543 |
| 11/12/2013 | 1,009.00p | 1,019.00p | 993.00p | 1,019.00p | 25619 |
| 10/12/2013 | 1,000.00p | 1,027.00p | 1,000.00p | 1,009.00p | 236668 |
| 09/12/2013 | 1,019.00p | 1,019.00p | 977.50p | 1,019.00p | 28212 |
| 06/12/2013 | 1,034.00p | 1,034.00p | 984.64p | 1,009.00p | 28129 |
| 05/12/2013 | 1,040.00p | 1,045.00p | 1,016.00p | 1,016.00p | 49392 |
| 04/12/2013 | 1,045.00p | 1,045.00p | 998.00p | 1,040.00p | 27140 |
| 03/12/2013 | 1,055.00p | 1,062.00p | 1,040.00p | 1,054.00p | 26554 |
| 02/12/2013 | 1,057.00p | 1,062.00p | 1,034.00p | 1,045.00p | 64047 |
| 29/11/2013 | 1,054.00p | 1,062.00p | 1,042.00p | 1,062.00p | 45966 |
| 28/11/2013 | 1,041.00p | 1,070.00p | 1,040.00p | 1,059.00p | 13894 |
| 27/11/2013 | 1,055.00p | 1,074.00p | 1,047.50p | 1,068.00p | 10070 |
| 26/11/2013 | 1,058.00p | 1,079.00p | 1,049.00p | 1,065.00p | 24307 |
| 25/11/2013 | 1,058.00p | 1,064.00p | 1,048.00p | 1,064.00p | 11320 |
| 22/11/2013 | 1,078.00p | 1,078.00p | 1,045.75p | 1,048.00p | 15521 |
| 21/11/2013 | 1,060.00p | 1,075.00p | 1,049.64p | 1,075.00p | 26235 |
| 20/11/2013 | 1,052.00p | 1,062.60p | 1,050.00p | 1,055.00p | 11225 |
| 19/11/2013 | 1,041.00p | 1,058.00p | 1,041.00p | 1,058.00p | 10568 |
| 18/11/2013 | 1,030.00p | 1,069.00p | 1,025.00p | 1,045.00p | 26973 |
| 15/11/2013 | 1,062.00p | 1,062.00p | 1,018.00p | 1,026.00p | 17582 |
| 14/11/2013 | 1,029.00p | 1,032.04p | 1,020.00p | 1,030.00p | 57415 |
| 13/11/2013 | 1,028.00p | 1,030.00p | 1,018.50p | 1,020.00p | 10781 |
| 12/11/2013 | 1,025.00p | 1,036.00p | 1,016.00p | 1,030.00p | 10880 |
| 11/11/2013 | 1,029.00p | 1,040.00p | 1,023.80p | 1,030.00p | 20959 |
| 08/11/2013 | 1,038.00p | 1,065.00p | 1,009.93p | 1,030.00p | 23988 |
| 07/11/2013 | 1,040.00p | 1,081.00p | 1,035.00p | 1,040.00p | 19823 |
| 06/11/2013 | 1,040.00p | 1,045.00p | 1,034.72p | 1,043.00p | 7370 |
| 05/11/2013 | 1,013.00p | 1,037.00p | 1,003.00p | 1,037.00p | 11461 |
| 04/11/2013 | 1,024.00p | 1,043.00p | 1,003.00p | 1,003.00p | 11482 |
| 01/11/2013 | 1,034.00p | 1,041.00p | 1,026.00p | 1,032.00p | 19965 |
| 31/10/2013 | 1,029.00p | 1,050.00p | 1,027.00p | 1,041.00p | 15036 |
| 30/10/2013 | 1,040.00p | 1,055.00p | 1,013.00p | 1,055.00p | 15270 |
| 29/10/2013 | 1,039.00p | 1,040.00p | 1,007.00p | 1,040.00p | 14115 |
| 28/10/2013 | 1,041.00p | 1,041.50p | 1,022.00p | 1,040.00p | 21466 |
| 25/10/2013 | 1,040.00p | 1,057.00p | 1,021.00p | 1,041.00p | 74377 |
| 24/10/2013 | 1,066.00p | 1,068.00p | 1,030.00p | 1,030.00p | 14851 |
| 23/10/2013 | 1,098.00p | 1,098.00p | 1,021.20p | 1,054.00p | 31798 |
| 22/10/2013 | 1,044.00p | 1,069.00p | 1,022.40p | 1,060.00p | 19377 |
| 21/10/2013 | 1,067.00p | 1,085.00p | 1,042.60p | 1,054.00p | 11009 |
| 18/10/2013 | 1,117.00p | 1,117.00p | 1,061.00p | 1,067.00p | 11856 |
| 17/10/2013 | 1,075.00p | 1,090.00p | 1,070.00p | 1,080.00p | 28969 |
| 16/10/2013 | 1,069.00p | 1,095.00p | 1,046.00p | 1,080.00p | 36571 |
| 15/10/2013 | 1,113.00p | 1,113.00p | 1,028.00p | 1,070.00p | 101582 |
| 14/10/2013 | 1,027.00p | 1,048.00p | 1,021.00p | 1,048.00p | 30606 |
| 11/10/2013 | 1,041.00p | 1,080.00p | 1,017.00p | 1,044.00p | 46858 |
| 10/10/2013 | 1,032.00p | 1,040.00p | 1,016.00p | 1,037.00p | 30080 |
| 09/10/2013 | 1,018.00p | 1,050.00p | 1,010.00p | 1,030.00p | 39342 |
| 08/10/2013 | 1,054.00p | 1,072.00p | 1,016.00p | 1,025.00p | 11847 |
| 07/10/2013 | 1,050.00p | 1,054.00p | 999.00p | 1,054.00p | 18898 |
| 04/10/2013 | 1,034.00p | 1,077.00p | 996.50p | 1,048.00p | 37409 |
| 03/10/2013 | 1,080.00p | 1,081.00p | 1,015.00p | 1,077.00p | 34016 |
| 02/10/2013 | 1,079.00p | 1,112.00p | 1,070.00p | 1,090.00p | 19751 |
| 01/10/2013 | 1,034.00p | 1,093.00p | 1,034.00p | 1,077.00p | 9718 |
| 30/09/2013 | 1,085.00p | 1,085.00p | 1,028.25p | 1,062.00p | 16114 |
| 27/09/2013 | 1,080.00p | 1,080.00p | 1,060.11p | 1,080.00p | 16927 |
| 26/09/2013 | 1,060.00p | 1,098.00p | 1,060.00p | 1,080.00p | 8374 |
| 25/09/2013 | 1,086.00p | 1,093.00p | 1,069.00p | 1,080.00p | 15088 |
| 24/09/2013 | 1,078.00p | 1,103.00p | 1,060.00p | 1,082.00p | 34343 |
| 23/09/2013 | 1,100.00p | 1,105.00p | 1,066.00p | 1,067.00p | 23712 |
| 20/09/2013 | 1,122.00p | 1,135.00p | 1,091.00p | 1,106.00p | 62240 |
| 19/09/2013 | 1,110.00p | 1,133.00p | 1,105.00p | 1,112.00p | 36226 |
| 18/09/2013 | 1,120.00p | 1,121.00p | 1,105.00p | 1,107.00p | 8573 |
| 17/09/2013 | 1,117.00p | 1,125.00p | 1,103.00p | 1,121.00p | 19036 |
| 16/09/2013 | 1,094.00p | 1,135.00p | 1,077.00p | 1,125.00p | 17762 |
| 13/09/2013 | 1,090.00p | 1,095.00p | 1,072.00p | 1,090.00p | 8713 |
| 12/09/2013 | 1,076.00p | 1,085.00p | 1,066.25p | 1,079.00p | 20736 |
| 11/09/2013 | 1,075.00p | 1,095.00p | 1,070.00p | 1,081.00p | 15797 |
| 10/09/2013 | 1,073.00p | 1,107.00p | 1,047.30p | 1,092.00p | 23720 |
| 09/09/2013 | 1,090.00p | 1,105.00p | 1,088.25p | 1,104.00p | 18549 |
| 06/09/2013 | 1,081.00p | 1,112.00p | 1,075.00p | 1,100.00p | 44474 |
| 05/09/2013 | 1,085.00p | 1,090.00p | 1,083.00p | 1,089.00p | 8413 |
| 04/09/2013 | 1,080.00p | 1,091.00p | 1,080.00p | 1,085.00p | 32713 |
| 03/09/2013 | 1,083.00p | 1,104.00p | 1,082.00p | 1,086.00p | 21358 |
| 02/09/2013 | 1,105.00p | 1,105.00p | 1,085.00p | 1,088.00p | 14586 |
| 30/08/2013 | 1,102.00p | 1,102.00p | 1,085.00p | 1,086.00p | 27351 |
| 29/08/2013 | 1,085.00p | 1,091.00p | 1,080.44p | 1,085.00p | 19174 |
| 28/08/2013 | 1,100.00p | 1,100.00p | 1,081.50p | 1,089.00p | 70743 |
| 27/08/2013 | 1,090.00p | 1,103.00p | 1,080.00p | 1,092.00p | 29675 |
| 23/08/2013 | 1,085.00p | 1,093.00p | 1,075.00p | 1,093.00p | 82319 |
| 22/08/2013 | 1,070.00p | 1,088.00p | 1,070.00p | 1,083.00p | 136491 |
| 21/08/2013 | 1,088.00p | 1,104.00p | 1,059.00p | 1,090.00p | 8376 |
| 20/08/2013 | 1,130.00p | 1,137.00p | 1,073.90p | 1,109.00p | 25173 |
| 19/08/2013 | 1,137.00p | 1,139.00p | 1,125.00p | 1,137.00p | 17850 |
| 16/08/2013 | 1,175.00p | 1,189.00p | 1,133.00p | 1,133.00p | 45818 |
| 15/08/2013 | 1,165.00p | 1,188.77p | 1,125.00p | 1,160.00p | 41387 |
| 14/08/2013 | 1,142.00p | 1,217.88p | 1,140.00p | 1,185.00p | 43240 |
| 13/08/2013 | 1,130.00p | 1,150.00p | 1,130.00p | 1,145.00p | 21101 |
| 12/08/2013 | 1,111.00p | 1,139.75p | 1,111.00p | 1,130.00p | 19669 |
| 09/08/2013 | 1,118.00p | 1,124.00p | 1,099.00p | 1,099.00p | 114562 |
| 08/08/2013 | 1,115.00p | 1,120.00p | 1,105.00p | 1,115.00p | 15018 |
| 07/08/2013 | 1,119.00p | 1,130.00p | 1,108.00p | 1,115.00p | 8164 |
| 06/08/2013 | 1,118.00p | 1,135.00p | 1,111.75p | 1,130.00p | 30177 |
| 05/08/2013 | 1,092.00p | 1,121.00p | 1,092.00p | 1,120.00p | 20802 |
| 02/08/2013 | 1,104.00p | 1,104.00p | 1,086.00p | 1,100.00p | 75564 |
| 01/08/2013 | 1,095.00p | 1,102.00p | 1,084.00p | 1,102.00p | 10888 |
| 31/07/2013 | 1,096.00p | 1,106.75p | 1,075.00p | 1,091.00p | 28823 |
| 30/07/2013 | 1,096.00p | 1,110.00p | 1,095.20p | 1,103.00p | 8819 |
| 29/07/2013 | 1,086.00p | 1,106.00p | 1,084.00p | 1,097.00p | 13224 |
| 26/07/2013 | 1,093.00p | 1,109.00p | 1,084.00p | 1,084.00p | 16274 |
| 25/07/2013 | 1,107.00p | 1,110.00p | 1,091.00p | 1,092.00p | 9290 |
| 24/07/2013 | 1,075.00p | 1,110.00p | 1,075.00p | 1,110.00p | 22808 |
| 23/07/2013 | 1,080.00p | 1,100.00p | 1,080.00p | 1,089.00p | 56207 |
| 22/07/2013 | 1,088.00p | 1,090.00p | 1,080.00p | 1,080.00p | 26086 |
| 19/07/2013 | 1,090.00p | 1,096.00p | 1,081.00p | 1,085.00p | 7380 |
| 18/07/2013 | 1,105.00p | 1,115.00p | 1,092.00p | 1,093.00p | 8680 |
| 17/07/2013 | 1,085.00p | 1,102.00p | 1,075.00p | 1,102.00p | 10572 |
| 16/07/2013 | 1,089.00p | 1,089.00p | 1,071.00p | 1,075.00p | 7514 |
| 15/07/2013 | 1,090.00p | 1,105.00p | 1,071.00p | 1,080.00p | 30415 |
| 12/07/2013 | 1,070.00p | 1,093.00p | 1,070.00p | 1,072.00p | 9300 |
| 11/07/2013 | 1,069.00p | 1,095.00p | 1,056.40p | 1,088.00p | 20028 |
| 10/07/2013 | 1,050.00p | 1,071.00p | 1,045.00p | 1,065.00p | 11384 |
| 09/07/2013 | 1,066.00p | 1,068.00p | 1,060.00p | 1,064.00p | 218045 |
| 08/07/2013 | 1,094.00p | 1,094.00p | 1,065.25p | 1,067.00p | 123595 |
| 05/07/2013 | 1,087.00p | 1,087.40p | 1,071.00p | 1,080.00p | 11322 |
| 04/07/2013 | 1,065.00p | 1,095.00p | 1,057.00p | 1,090.00p | 11822 |
| 03/07/2013 | 1,053.00p | 1,070.00p | 1,035.88p | 1,065.00p | 16177 |
| 02/07/2013 | 1,067.00p | 1,069.20p | 1,057.46p | 1,065.00p | 464367 |
| 01/07/2013 | 1,053.00p | 1,070.00p | 1,046.00p | 1,063.00p | 97873 |
| 28/06/2013 | 1,035.00p | 1,060.00p | 1,035.00p | 1,055.00p | 57303 |
| 27/06/2013 | 1,067.00p | 1,067.00p | 1,045.00p | 1,054.00p | 36035 |
| 26/06/2013 | 1,040.00p | 1,070.00p | 1,032.00p | 1,060.00p | 110840 |
| 25/06/2013 | 1,063.00p | 1,087.00p | 1,060.00p | 1,070.00p | 29511 |
| 24/06/2013 | 1,081.00p | 1,095.00p | 1,050.00p | 1,060.00p | 85098 |
| 21/06/2013 | 1,057.00p | 1,093.00p | 1,035.25p | 1,093.00p | 52050 |
| 20/06/2013 | 1,043.00p | 1,064.00p | 1,033.25p | 1,041.00p | 17235 |
| 19/06/2013 | 1,058.00p | 1,064.00p | 1,028.00p | 1,064.00p | 33608 |
| 18/06/2013 | 1,033.00p | 1,062.00p | 1,026.00p | 1,057.00p | 31938 |
| 17/06/2013 | 1,001.00p | 1,041.75p | 1,001.00p | 1,038.00p | 19738 |
| 14/06/2013 | 985.00p | 1,025.00p | 985.00p | 1,025.00p | 20230 |
| 13/06/2013 | 975.00p | 1,000.00p | 954.50p | 1,000.00p | 19530 |
| 12/06/2013 | 955.50p | 975.00p | 955.00p | 974.50p | 37889 |
| 11/06/2013 | 974.00p | 988.50p | 955.00p | 955.00p | 15948 |
| 10/06/2013 | 970.50p | 994.00p | 970.50p | 988.50p | 40763 |
| 07/06/2013 | 974.00p | 994.23p | 965.00p | 987.50p | 44495 |
| 06/06/2013 | 995.00p | 995.00p | 985.00p | 986.50p | 11895 |
| 05/06/2013 | 965.00p | 990.00p | 965.00p | 989.50p | 88424 |
| 04/06/2013 | 970.00p | 985.00p | 967.30p | 970.00p | 15370 |
| 03/06/2013 | 969.50p | 970.00p | 959.00p | 970.00p | 16962 |
| 31/05/2013 | 963.00p | 973.35p | 960.00p | 970.00p | 33484 |
| 30/05/2013 | 930.00p | 970.00p | 930.00p | 970.00p | 16752 |
| 29/05/2013 | 922.50p | 940.50p | 922.35p | 940.50p | 28543 |
| 28/05/2013 | 914.00p | 932.00p | 901.50p | 928.00p | 38924 |
| 24/05/2013 | 900.00p | 916.00p | 900.00p | 907.50p | 41564 |
| 23/05/2013 | 900.00p | 915.00p | 887.52p | 914.50p | 246285 |
| 22/05/2013 | 890.00p | 890.50p | 876.21p | 890.00p | 71701 |
| 21/05/2013 | 883.50p | 900.50p | 883.00p | 883.00p | 6700 |
| 20/05/2013 | 900.00p | 900.00p | 883.00p | 898.00p | 18970 |
| 17/05/2013 | 897.00p | 899.63p | 887.00p | 897.00p | 8833 |
| 16/05/2013 | 870.50p | 900.00p | 870.50p | 897.00p | 17137 |
| 15/05/2013 | 845.50p | 888.50p | 839.20p | 888.50p | 30616 |
| 14/05/2013 | 825.50p | 849.50p | 825.50p | 849.50p | 12156 |
| 13/05/2013 | 842.00p | 848.00p | 833.50p | 844.00p | 17751 |
| 10/05/2013 | 825.50p | 848.00p | 825.50p | 848.00p | 20122 |
| 09/05/2013 | 839.50p | 842.56p | 831.50p | 841.50p | 14329 |
| 08/05/2013 | 835.50p | 840.00p | 830.00p | 839.00p | 3851 |
| 07/05/2013 | 821.50p | 836.50p | 819.21p | 830.00p | 40763 |
| 03/05/2013 | 816.50p | 834.77p | 816.50p | 830.00p | 22495 |
| 02/05/2013 | 827.50p | 835.00p | 813.50p | 830.00p | 34153 |
| 01/05/2013 | 815.00p | 830.00p | 801.09p | 830.00p | 31555 |
| 30/04/2013 | 841.00p | 841.00p | 802.15p | 814.50p | 131085 |
| 29/04/2013 | 849.00p | 857.00p | 836.71p | 839.00p | 19209 |
| 26/04/2013 | 870.00p | 870.00p | 850.00p | 850.00p | 24613 |
| 25/04/2013 | 858.00p | 870.00p | 856.00p | 865.00p | 17926 |
| 24/04/2013 | 884.50p | 884.50p | 860.00p | 860.00p | 31808 |
| 23/04/2013 | 870.00p | 885.00p | 864.50p | 865.00p | 10590 |
| 22/04/2013 | 879.50p | 885.00p | 867.13p | 885.00p | 3401 |
| 19/04/2013 | 878.00p | 885.00p | 862.50p | 881.00p | 11154 |
| 18/04/2013 | 878.00p | 885.00p | 878.00p | 885.00p | 15419 |
| 17/04/2013 | 885.00p | 885.00p | 878.00p | 880.00p | 47287 |
| 16/04/2013 | 890.50p | 900.00p | 880.00p | 885.00p | 21660 |
| 15/04/2013 | 890.00p | 900.00p | 886.00p | 900.00p | 17379 |
*Close Price adjusted for both dividends and splits