PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2010 378.00p 380.00p 371.90p 380.00p 12303
03/03/2010 378.00p 381.41p 370.50p 380.00p 61269
02/03/2010 380.00p 380.00p 373.00p 380.00p 21450
01/03/2010 387.10p 387.10p 375.30p 380.00p 11422
26/02/2010 379.30p 380.00p 371.50p 380.00p 37325
25/02/2010 375.50p 380.00p 370.50p 379.00p 22745
24/02/2010 376.30p 381.30p 376.10p 380.00p 14331
23/02/2010 376.10p 384.60p 376.00p 377.20p 12621
22/02/2010 390.00p 390.00p 376.80p 383.00p 32171
19/02/2010 392.00p 392.00p 384.54p 389.00p 17344
18/02/2010 394.90p 394.90p 388.50p 390.00p 7747
17/02/2010 387.80p 396.00p 386.50p 395.00p 13252
16/02/2010 390.00p 395.00p 382.87p 395.00p 14179
15/02/2010 388.30p 391.50p 381.10p 381.80p 15629
12/02/2010 390.50p 390.50p 380.00p 380.00p 29731
11/02/2010 388.50p 394.00p 378.80p 380.50p 19119
10/02/2010 385.00p 393.18p 376.90p 376.90p 16461
09/02/2010 379.50p 394.50p 377.70p 384.00p 123127
08/02/2010 369.00p 380.50p 365.00p 373.00p 166759
05/02/2010 370.00p 386.00p 358.00p 366.00p 81293
04/02/2010 382.20p 398.30p 375.50p 379.00p 52226
03/02/2010 404.30p 409.00p 373.30p 382.80p 28567
02/02/2010 409.00p 410.50p 397.00p 401.00p 134251
01/02/2010 402.00p 410.00p 402.00p 402.00p 25413
29/01/2010 406.00p 406.00p 402.00p 402.00p 27067
28/01/2010 410.50p 410.50p 400.00p 400.00p 24923
27/01/2010 400.00p 405.00p 400.00p 405.00p 24190
26/01/2010 400.00p 405.00p 400.00p 400.00p 40960
25/01/2010 410.00p 416.00p 400.00p 400.00p 46276
22/01/2010 405.00p 414.00p 396.00p 401.00p 20301
21/01/2010 425.00p 430.00p 397.40p 400.50p 17356
20/01/2010 449.50p 449.60p 420.00p 420.00p 21192
19/01/2010 429.60p 440.10p 429.50p 440.00p 6320
18/01/2010 440.00p 441.33p 429.30p 440.00p 3987
15/01/2010 446.50p 446.50p 428.50p 440.00p 12654
14/01/2010 424.50p 440.48p 420.00p 432.00p 22345
13/01/2010 428.80p 433.40p 410.00p 424.80p 14969
12/01/2010 441.50p 450.00p 423.50p 430.30p 19128
11/01/2010 459.00p 459.00p 442.40p 449.00p 30141
08/01/2010 449.90p 463.50p 446.30p 450.00p 48832
07/01/2010 462.50p 463.50p 446.00p 449.90p 15326
06/01/2010 452.60p 463.00p 446.50p 463.00p 6949
05/01/2010 442.00p 463.50p 442.00p 463.50p 43683
04/01/2010 452.50p 456.10p 438.20p 456.10p 7520
31/12/2009 445.00p 445.00p 439.00p 439.00p 5679
30/12/2009 437.80p 449.50p 437.00p 449.50p 4314
29/12/2009 449.00p 450.00p 440.00p 445.00p 3286
24/12/2009 440.70p 450.00p 427.50p 445.00p 8867
23/12/2009 420.00p 439.30p 411.00p 439.30p 18798
22/12/2009 416.00p 420.70p 408.00p 420.70p 21212
21/12/2009 415.00p 416.00p 382.00p 416.00p 16555
18/12/2009 410.50p 424.27p 395.70p 395.70p 104587
17/12/2009 411.00p 427.00p 410.50p 410.50p 16372
16/12/2009 407.00p 422.60p 405.20p 422.60p 32642
15/12/2009 427.40p 427.40p 401.00p 402.00p 36009
14/12/2009 426.30p 429.10p 386.58p 418.00p 6408
11/12/2009 423.10p 428.90p 415.00p 420.00p 17477
10/12/2009 439.50p 445.00p 413.70p 419.50p 20302
09/12/2009 439.80p 440.00p 433.00p 433.00p 13977
08/12/2009 459.50p 459.50p 438.30p 438.30p 29032
07/12/2009 450.00p 459.50p 450.00p 455.00p 264682
04/12/2009 445.50p 460.00p 445.00p 460.00p 512375
03/12/2009 455.50p 460.00p 450.00p 451.00p 23358
02/12/2009 442.00p 459.20p 435.00p 450.00p 53160
01/12/2009 442.20p 455.50p 435.00p 455.00p 21705
30/11/2009 455.80p 459.50p 440.00p 440.00p 373646
27/11/2009 429.00p 457.70p 420.50p 457.70p 17275
26/11/2009 476.00p 476.00p 429.20p 429.20p 25343
25/11/2009 466.90p 477.50p 460.00p 460.00p 8054
24/11/2009 464.20p 478.00p 452.50p 460.00p 17298
23/11/2009 470.00p 482.50p 454.00p 466.50p 13157
20/11/2009 479.00p 484.93p 470.00p 470.00p 22129
19/11/2009 505.00p 505.00p 488.00p 488.00p 130793
18/11/2009 491.80p 500.50p 485.50p 500.50p 4527
17/11/2009 499.00p 499.00p 488.50p 489.00p 11116
16/11/2009 494.50p 505.00p 485.37p 500.00p 44484
13/11/2009 473.00p 495.10p 457.00p 495.10p 31076
12/11/2009 473.00p 474.50p 461.90p 461.90p 8600
11/11/2009 453.00p 474.50p 453.00p 469.00p 4742
10/11/2009 475.00p 475.00p 457.50p 457.50p 7949
09/11/2009 456.00p 475.00p 456.00p 462.00p 23020
06/11/2009 469.50p 470.50p 455.60p 455.60p 11673
05/11/2009 454.70p 467.60p 450.00p 459.00p 6787
04/11/2009 452.00p 455.00p 450.00p 450.00p 61788
03/11/2009 460.60p 471.50p 450.00p 450.00p 18713
02/11/2009 452.50p 470.00p 450.00p 469.00p 30680
30/10/2009 459.90p 459.90p 449.00p 450.00p 20500
29/10/2009 457.10p 469.90p 446.10p 450.00p 31403
28/10/2009 460.00p 470.00p 457.20p 468.00p 46563
27/10/2009 450.00p 458.90p 443.20p 458.50p 7203
26/10/2009 485.50p 485.50p 456.00p 456.00p 7567
23/10/2009 477.00p 487.00p 470.00p 470.00p 11603
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