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 |
|---|---|---|---|---|---|
| 12/03/2025 | 616.00p | 644.00p | 613.00p | 616.00p | 63827 |
| 11/03/2025 | 619.00p | 628.00p | 612.00p | 612.00p | 139657 |
| 10/03/2025 | 621.00p | 634.00p | 618.00p | 619.00p | 171636 |
| 07/03/2025 | 625.00p | 633.00p | 609.00p | 625.00p | 128792 |
| 06/03/2025 | 620.00p | 631.00p | 619.00p | 620.00p | 98536 |
| 05/03/2025 | 630.00p | 637.00p | 621.00p | 622.00p | 92690 |
| 04/03/2025 | 651.00p | 651.99p | 617.38p | 625.00p | 156422 |
| 03/03/2025 | 648.00p | 651.30p | 637.70p | 646.00p | 112218 |
| 28/02/2025 | 645.00p | 653.20p | 632.00p | 639.00p | 184250 |
| 27/02/2025 | 662.00p | 683.00p | 640.73p | 645.00p | 105992 |
| 26/02/2025 | 660.00p | 684.00p | 660.00p | 662.00p | 292031 |
| 25/02/2025 | 670.00p | 680.00p | 667.00p | 667.00p | 141195 |
| 24/02/2025 | 670.00p | 688.00p | 670.00p | 674.00p | 178262 |
| 21/02/2025 | 655.00p | 679.00p | 655.00p | 673.00p | 134146 |
| 20/02/2025 | 688.00p | 688.00p | 664.00p | 664.00p | 99676 |
| 19/02/2025 | 684.00p | 684.00p | 648.00p | 674.00p | 448405 |
| 18/02/2025 | 680.00p | 680.00p | 649.00p | 653.00p | 167396 |
| 17/02/2025 | 660.00p | 673.00p | 660.00p | 664.00p | 112423 |
| 14/02/2025 | 670.00p | 683.00p | 667.00p | 668.00p | 149682 |
| 13/02/2025 | 700.00p | 700.00p | 677.00p | 677.00p | 115771 |
| 12/02/2025 | 680.00p | 700.00p | 680.00p | 684.00p | 98244 |
| 11/02/2025 | 698.00p | 700.00p | 686.00p | 693.00p | 89983 |
| 10/02/2025 | 680.00p | 699.00p | 680.00p | 694.00p | 105975 |
| 07/02/2025 | 710.00p | 710.00p | 690.00p | 690.00p | 82875 |
| 06/02/2025 | 691.00p | 714.00p | 691.00p | 696.00p | 113971 |
| 05/02/2025 | 680.00p | 703.00p | 680.00p | 703.00p | 231934 |
| 04/02/2025 | 685.00p | 698.00p | 681.00p | 681.00p | 234526 |
| 03/02/2025 | 706.00p | 733.72p | 688.00p | 691.00p | 236156 |
| 31/01/2025 | 718.00p | 719.00p | 700.00p | 711.00p | 391892 |
| 30/01/2025 | 705.00p | 720.00p | 705.00p | 713.00p | 164693 |
| 29/01/2025 | 702.00p | 728.00p | 699.64p | 706.00p | 299465 |
| 28/01/2025 | 687.00p | 709.00p | 685.00p | 703.00p | 211013 |
| 27/01/2025 | 680.00p | 695.00p | 676.00p | 685.00p | 278714 |
| 24/01/2025 | 675.00p | 689.00p | 675.00p | 682.00p | 111793 |
| 23/01/2025 | 693.00p | 701.00p | 678.00p | 684.00p | 121808 |
| 22/01/2025 | 696.00p | 698.00p | 689.00p | 695.00p | 88358 |
| 21/01/2025 | 675.00p | 701.40p | 675.00p | 696.00p | 159178 |
| 20/01/2025 | 712.00p | 712.00p | 692.00p | 693.00p | 76434 |
| 17/01/2025 | 671.00p | 711.00p | 671.00p | 698.00p | 351581 |
| 16/01/2025 | 683.00p | 707.00p | 681.99p | 704.00p | 212912 |
| 15/01/2025 | 665.00p | 689.00p | 664.57p | 683.00p | 199119 |
| 14/01/2025 | 702.00p | 702.00p | 663.00p | 663.00p | 166614 |
| 13/01/2025 | 691.00p | 699.00p | 666.06p | 671.00p | 311584 |
| 10/01/2025 | 747.00p | 747.00p | 695.00p | 696.00p | 295735 |
| 09/01/2025 | 725.00p | 737.00p | 716.90p | 728.00p | 247406 |
| 08/01/2025 | 741.00p | 748.00p | 723.00p | 726.00p | 213458 |
| 07/01/2025 | 777.00p | 777.00p | 739.00p | 740.00p | 267946 |
| 06/01/2025 | 787.00p | 788.00p | 757.00p | 757.00p | 154204 |
| 03/01/2025 | 784.00p | 790.00p | 779.00p | 784.00p | 86738 |
| 02/01/2025 | 784.00p | 796.00p | 771.80p | 787.00p | 159853 |
| 31/12/2024 | 766.00p | 784.00p | 756.00p | 780.00p | 50597 |
| 30/12/2024 | 764.00p | 779.00p | 754.00p | 771.00p | 89421 |
| 27/12/2024 | 751.00p | 769.00p | 741.00p | 765.00p | 103672 |
| 24/12/2024 | 748.00p | 761.00p | 747.00p | 750.00p | 118782 |
| 23/12/2024 | 761.00p | 766.00p | 745.00p | 745.00p | 105458 |
| 20/12/2024 | 764.00p | 770.00p | 753.74p | 762.00p | 312772 |
| 19/12/2024 | 770.00p | 771.00p | 758.00p | 769.00p | 145996 |
| 18/12/2024 | 773.00p | 788.00p | 766.00p | 769.00p | 92291 |
| 17/12/2024 | 779.00p | 781.00p | 763.00p | 775.00p | 254239 |
| 16/12/2024 | 815.00p | 815.00p | 779.00p | 782.00p | 102404 |
| 13/12/2024 | 796.00p | 804.00p | 787.00p | 792.00p | 169344 |
| 12/12/2024 | 788.00p | 798.00p | 782.00p | 792.00p | 153592 |
| 11/12/2024 | 788.00p | 801.71p | 786.00p | 786.00p | 250086 |
| 10/12/2024 | 798.00p | 807.03p | 789.00p | 794.00p | 254900 |
| 09/12/2024 | 810.00p | 822.00p | 800.00p | 803.00p | 148074 |
| 06/12/2024 | 822.00p | 831.00p | 813.00p | 813.00p | 162505 |
| 05/12/2024 | 855.00p | 858.00p | 825.00p | 825.00p | 193273 |
| 04/12/2024 | 825.00p | 855.00p | 825.00p | 855.00p | 249402 |
| 03/12/2024 | 842.00p | 848.00p | 825.00p | 839.00p | 305730 |
| 02/12/2024 | 830.00p | 845.00p | 816.00p | 840.00p | 317755 |
| 29/11/2024 | 820.00p | 835.00p | 820.00p | 820.00p | 308497 |
| 28/11/2024 | 839.00p | 849.00p | 824.00p | 824.00p | 175249 |
| 27/11/2024 | 821.00p | 848.00p | 817.00p | 845.00p | 182037 |
| 26/11/2024 | 820.00p | 830.00p | 811.59p | 819.00p | 144716 |
| 25/11/2024 | 822.00p | 822.00p | 803.00p | 818.00p | 177460 |
| 22/11/2024 | 773.00p | 810.00p | 773.00p | 810.00p | 174751 |
| 21/11/2024 | 823.00p | 849.00p | 760.00p | 785.00p | 575676 |
| 20/11/2024 | 850.00p | 865.00p | 832.00p | 835.00p | 293724 |
| 19/11/2024 | 847.00p | 850.00p | 838.00p | 847.00p | 144883 |
| 18/11/2024 | 830.00p | 848.00p | 815.02p | 846.00p | 445019 |
| 15/11/2024 | 827.00p | 836.00p | 806.01p | 816.00p | 199323 |
| 14/11/2024 | 817.00p | 829.00p | 813.00p | 829.00p | 1325441 |
| 13/11/2024 | 820.00p | 828.00p | 810.00p | 819.00p | 123578 |
| 12/11/2024 | 808.00p | 835.00p | 808.00p | 810.00p | 66741 |
| 11/11/2024 | 819.00p | 825.44p | 804.00p | 820.00p | 73439 |
| 08/11/2024 | 810.00p | 818.80p | 800.00p | 809.00p | 62336 |
| 07/11/2024 | 820.00p | 820.00p | 792.00p | 806.00p | 219696 |
| 06/11/2024 | 802.00p | 819.00p | 794.80p | 809.00p | 214055 |
| 05/11/2024 | 780.00p | 804.24p | 780.00p | 798.00p | 133079 |
| 04/11/2024 | 783.00p | 793.00p | 779.00p | 790.00p | 262972 |
| 01/11/2024 | 770.00p | 791.00p | 770.00p | 783.00p | 78567 |
| 31/10/2024 | 765.00p | 777.90p | 765.00p | 770.00p | 394052 |
| 30/10/2024 | 760.00p | 776.88p | 740.00p | 775.00p | 256685 |
| 29/10/2024 | 751.00p | 751.00p | 743.42p | 750.00p | 86669 |
| 28/10/2024 | 775.00p | 775.00p | 734.00p | 750.00p | 273612 |
| 25/10/2024 | 770.00p | 772.00p | 757.00p | 768.00p | 135952 |
| 24/10/2024 | 739.00p | 769.00p | 726.00p | 749.00p | 106426 |
| 23/10/2024 | 770.00p | 770.00p | 734.00p | 749.00p | 252537 |
| 22/10/2024 | 750.00p | 751.49p | 728.00p | 744.00p | 177517 |
| 21/10/2024 | 729.00p | 747.00p | 727.00p | 730.00p | 97552 |
| 18/10/2024 | 740.00p | 747.00p | 725.00p | 735.00p | 167654 |
| 17/10/2024 | 709.00p | 731.00p | 704.00p | 728.00p | 164082 |
| 16/10/2024 | 688.00p | 710.00p | 688.00p | 710.00p | 184706 |
| 15/10/2024 | 684.00p | 704.00p | 680.00p | 698.00p | 88874 |
| 14/10/2024 | 689.00p | 689.00p | 674.00p | 688.00p | 83385 |
| 11/10/2024 | 675.00p | 679.24p | 672.00p | 678.00p | 29447 |
| 10/10/2024 | 675.00p | 689.00p | 668.00p | 680.00p | 52709 |
| 09/10/2024 | 655.00p | 674.98p | 655.00p | 670.00p | 57270 |
| 08/10/2024 | 671.00p | 677.00p | 655.00p | 671.00p | 147031 |
| 07/10/2024 | 673.00p | 692.00p | 659.35p | 675.00p | 50854 |
| 04/10/2024 | 667.00p | 689.00p | 661.00p | 675.00p | 89064 |
| 03/10/2024 | 663.00p | 670.00p | 659.00p | 670.00p | 61040 |
| 02/10/2024 | 661.00p | 673.00p | 656.00p | 664.00p | 133726 |
| 01/10/2024 | 667.00p | 680.00p | 666.45p | 667.00p | 102191 |
| 30/09/2024 | 680.00p | 686.00p | 676.00p | 676.00p | 76854 |
| 27/09/2024 | 674.00p | 691.00p | 670.33p | 687.00p | 39769 |
| 26/09/2024 | 676.00p | 691.00p | 669.00p | 673.00p | 90238 |
| 25/09/2024 | 695.00p | 695.00p | 670.00p | 672.00p | 117377 |
| 24/09/2024 | 693.00p | 696.00p | 685.00p | 687.00p | 59869 |
| 23/09/2024 | 680.00p | 694.06p | 675.00p | 690.00p | 95887 |
| 20/09/2024 | 666.00p | 680.00p | 656.00p | 680.00p | 365574 |
| 19/09/2024 | 670.00p | 675.00p | 666.00p | 667.00p | 70113 |
| 18/09/2024 | 668.00p | 671.00p | 662.00p | 669.00p | 48684 |
| 17/09/2024 | 667.00p | 671.00p | 663.00p | 670.00p | 31202 |
| 16/09/2024 | 661.00p | 673.00p | 661.00p | 670.00p | 71779 |
| 13/09/2024 | 665.00p | 673.00p | 663.00p | 672.00p | 71661 |
| 12/09/2024 | 663.00p | 672.00p | 661.00p | 669.00p | 42129 |
| 11/09/2024 | 665.00p | 666.00p | 656.00p | 665.00p | 84617 |
| 10/09/2024 | 669.00p | 679.00p | 659.00p | 665.00p | 103957 |
| 09/09/2024 | 650.00p | 685.00p | 650.00p | 673.00p | 43837 |
| 06/09/2024 | 660.00p | 675.00p | 656.75p | 658.00p | 69725 |
| 05/09/2024 | 678.00p | 686.00p | 668.00p | 668.00p | 52481 |
| 04/09/2024 | 675.00p | 681.00p | 662.92p | 680.00p | 88055 |
| 03/09/2024 | 684.00p | 694.00p | 666.00p | 681.00p | 62366 |
| 02/09/2024 | 687.00p | 688.00p | 668.00p | 684.00p | 64502 |
| 30/08/2024 | 680.00p | 697.00p | 669.77p | 687.00p | 91389 |
| 29/08/2024 | 695.00p | 699.00p | 659.00p | 678.00p | 136255 |
| 28/08/2024 | 698.00p | 711.00p | 669.00p | 700.00p | 77166 |
| 27/08/2024 | 701.00p | 710.00p | 697.00p | 701.00p | 69336 |
| 23/08/2024 | 700.00p | 714.00p | 682.00p | 700.00p | 38286 |
| 22/08/2024 | 705.00p | 716.00p | 690.50p | 700.00p | 47963 |
| 21/08/2024 | 721.00p | 721.00p | 708.00p | 708.00p | 98046 |
| 20/08/2024 | 713.00p | 720.00p | 707.00p | 711.00p | 54478 |
| 19/08/2024 | 700.00p | 722.00p | 687.00p | 714.00p | 68110 |
| 16/08/2024 | 686.00p | 706.46p | 669.00p | 705.00p | 58158 |
| 15/08/2024 | 688.00p | 708.00p | 685.96p | 691.00p | 88414 |
| 14/08/2024 | 690.00p | 714.00p | 681.00p | 691.00p | 60596 |
| 13/08/2024 | 694.00p | 709.00p | 679.00p | 689.00p | 63556 |
| 12/08/2024 | 701.00p | 712.00p | 684.00p | 696.00p | 131419 |
| 09/08/2024 | 684.00p | 707.00p | 677.00p | 702.00p | 119587 |
| 08/08/2024 | 690.00p | 712.00p | 676.00p | 691.00p | 109921 |
| 07/08/2024 | 658.00p | 695.00p | 657.21p | 689.00p | 96509 |
| 06/08/2024 | 654.00p | 664.86p | 644.00p | 658.00p | 132679 |
| 05/08/2024 | 661.00p | 684.00p | 620.50p | 658.00p | 240764 |
| 02/08/2024 | 690.00p | 712.00p | 665.00p | 672.00p | 144081 |
| 01/08/2024 | 702.00p | 712.00p | 685.00p | 698.00p | 261981 |
| 31/07/2024 | 698.00p | 701.80p | 681.00p | 692.00p | 110362 |
| 30/07/2024 | 683.00p | 702.46p | 681.50p | 696.00p | 139224 |
| 29/07/2024 | 700.00p | 700.00p | 680.00p | 688.00p | 71977 |
| 26/07/2024 | 668.00p | 695.00p | 654.00p | 688.00p | 164592 |
| 25/07/2024 | 655.00p | 669.00p | 648.00p | 660.00p | 117327 |
| 24/07/2024 | 669.00p | 673.00p | 660.00p | 666.00p | 40186 |
| 23/07/2024 | 669.00p | 679.00p | 664.00p | 671.00p | 67385 |
| 22/07/2024 | 663.00p | 672.86p | 653.00p | 665.00p | 102093 |
| 19/07/2024 | 660.00p | 667.00p | 654.00p | 662.00p | 137463 |
| 18/07/2024 | 660.00p | 669.00p | 652.96p | 660.00p | 93088 |
| 17/07/2024 | 648.00p | 659.38p | 640.68p | 655.00p | 81285 |
| 16/07/2024 | 646.00p | 666.00p | 634.00p | 644.00p | 95207 |
| 15/07/2024 | 646.00p | 671.62p | 646.00p | 653.00p | 86690 |
| 12/07/2024 | 660.00p | 670.01p | 648.00p | 648.00p | 116356 |
| 11/07/2024 | 641.00p | 659.31p | 636.00p | 655.00p | 48511 |
| 10/07/2024 | 635.00p | 644.00p | 630.00p | 640.00p | 52533 |
| 09/07/2024 | 615.00p | 644.00p | 615.00p | 632.00p | 43974 |
| 08/07/2024 | 610.00p | 644.00p | 610.00p | 623.00p | 81690 |
| 05/07/2024 | 643.00p | 643.00p | 611.00p | 620.00p | 85056 |
| 04/07/2024 | 639.00p | 642.00p | 612.00p | 627.00p | 113257 |
| 03/07/2024 | 655.00p | 655.00p | 616.00p | 633.00p | 153781 |
| 02/07/2024 | 646.00p | 650.00p | 636.00p | 638.00p | 74815 |
| 01/07/2024 | 670.00p | 670.00p | 640.00p | 643.00p | 90553 |
| 28/06/2024 | 670.00p | 670.00p | 631.00p | 636.00p | 164087 |
| 27/06/2024 | 643.00p | 663.00p | 639.00p | 650.00p | 246077 |
| 26/06/2024 | 655.00p | 657.84p | 635.00p | 635.00p | 138905 |
| 25/06/2024 | 650.00p | 655.00p | 639.00p | 647.00p | 179401 |
| 24/06/2024 | 650.00p | 650.00p | 631.00p | 640.00p | 384078 |
| 21/06/2024 | 638.00p | 649.00p | 629.00p | 636.00p | 81410 |
| 20/06/2024 | 650.00p | 650.00p | 621.00p | 637.00p | 54330 |
| 19/06/2024 | 640.00p | 648.00p | 609.00p | 630.00p | 105346 |
| 18/06/2024 | 642.00p | 645.80p | 626.00p | 626.00p | 143304 |
| 17/06/2024 | 625.00p | 645.00p | 610.00p | 640.00p | 173156 |
| 14/06/2024 | 618.00p | 621.75p | 605.00p | 613.00p | 131987 |
| 13/06/2024 | 585.00p | 619.00p | 568.00p | 608.00p | 387519 |
| 12/06/2024 | 568.00p | 579.00p | 564.00p | 567.00p | 162526 |
| 11/06/2024 | 573.00p | 573.00p | 553.00p | 566.00p | 78030 |
| 10/06/2024 | 573.00p | 573.00p | 551.00p | 558.00p | 60953 |
| 07/06/2024 | 565.00p | 571.00p | 551.00p | 564.00p | 46561 |
| 06/06/2024 | 562.00p | 571.00p | 555.00p | 560.00p | 217918 |
| 05/06/2024 | 567.00p | 573.00p | 563.00p | 570.00p | 39070 |
| 04/06/2024 | 550.00p | 568.00p | 550.00p | 568.00p | 71019 |
| 03/06/2024 | 546.00p | 567.00p | 540.00p | 563.00p | 110246 |
| 31/05/2024 | 549.00p | 549.00p | 532.00p | 549.00p | 100384 |
*Close Price adjusted for both dividends and splits