PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/10/2009 467.00p 481.30p 463.00p 481.30p 25863
21/10/2009 455.00p 480.70p 440.50p 480.70p 1252672
20/10/2009 465.00p 465.00p 433.90p 448.80p 1284068
19/10/2009 452.60p 472.50p 438.00p 472.50p 25552
16/10/2009 465.00p 470.00p 444.00p 444.00p 19965
15/10/2009 461.30p 469.00p 448.10p 453.50p 17309
14/10/2009 461.30p 468.00p 450.00p 466.00p 4168
13/10/2009 461.30p 469.50p 450.00p 450.00p 14344
12/10/2009 478.00p 478.00p 448.10p 459.30p 15484
09/10/2009 474.50p 474.50p 455.00p 466.20p 8695
08/10/2009 474.50p 474.50p 458.00p 470.00p 64170
07/10/2009 457.30p 490.50p 453.90p 472.00p 12706
06/10/2009 451.80p 470.00p 451.80p 466.40p 15046
05/10/2009 459.70p 464.00p 450.10p 452.40p 6646
02/10/2009 450.00p 468.00p 450.00p 450.00p 25613
01/10/2009 450.00p 469.50p 450.00p 450.00p 25236
30/09/2009 451.00p 469.90p 437.00p 450.00p 1487815
29/09/2009 451.00p 465.00p 451.00p 459.70p 14646
28/09/2009 454.10p 465.00p 450.20p 465.00p 33204
25/09/2009 461.50p 477.20p 444.00p 470.00p 38681
24/09/2009 470.00p 479.20p 447.00p 455.00p 30754
23/09/2009 472.50p 489.30p 470.00p 470.00p 13359
22/09/2009 471.60p 489.80p 471.00p 489.00p 13992
21/09/2009 498.10p 498.10p 470.00p 470.00p 19444

*Close Price adjusted for both dividends and splits