PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2021 690.00p 697.29p 671.83p 684.00p 68799
17/09/2021 700.00p 700.00p 668.00p 690.00p 174114
16/09/2021 679.00p 689.00p 673.00p 689.00p 42994
15/09/2021 691.00p 694.00p 669.56p 679.00p 86455
14/09/2021 690.00p 701.00p 680.00p 690.00p 99358
13/09/2021 697.00p 705.00p 679.27p 685.00p 120704
10/09/2021 711.00p 712.00p 699.00p 700.00p 54663
09/09/2021 721.00p 721.00p 700.00p 709.00p 52061
08/09/2021 718.00p 721.00p 705.00p 714.00p 76454
07/09/2021 715.00p 727.00p 708.80p 716.00p 78551
06/09/2021 735.00p 735.00p 706.11p 721.00p 64611
03/09/2021 728.00p 728.00p 705.00p 716.00p 88756
02/09/2021 700.00p 725.00p 700.00p 718.00p 71943
01/09/2021 709.00p 725.00p 689.00p 721.00p 75788
31/08/2021 710.00p 716.00p 681.00p 709.00p 126723
27/08/2021 707.00p 707.00p 694.00p 698.00p 113701
26/08/2021 719.00p 729.00p 698.60p 705.00p 86899
25/08/2021 726.00p 726.00p 702.00p 719.00p 123628
24/08/2021 712.00p 729.39p 697.00p 709.00p 101944
23/08/2021 700.00p 725.00p 681.00p 712.00p 162711
20/08/2021 705.00p 709.00p 697.00p 703.00p 127436
19/08/2021 700.00p 703.00p 673.00p 697.00p 189872
18/08/2021 665.00p 690.00p 651.00p 685.00p 106441
17/08/2021 643.00p 667.16p 612.00p 665.00p 147145
16/08/2021 630.00p 649.00p 616.55p 641.00p 163879
13/08/2021 620.00p 648.00p 605.00p 642.00p 193359
12/08/2021 607.00p 635.00p 605.00p 631.00p 176782
11/08/2021 595.00p 612.00p 586.00p 610.00p 139689
10/08/2021 593.00p 598.00p 588.29p 594.00p 63940
09/08/2021 585.00p 599.00p 580.00p 593.00p 49018
06/08/2021 590.00p 595.00p 588.56p 591.00p 77120
05/08/2021 590.00p 596.00p 588.00p 593.00p 32379
04/08/2021 599.00p 599.00p 588.00p 588.00p 66809
03/08/2021 590.00p 596.00p 589.00p 590.00p 30390
02/08/2021 590.00p 599.75p 580.00p 588.00p 79386
30/07/2021 580.00p 601.00p 580.00p 590.00p 93131
29/07/2021 596.00p 600.95p 578.00p 598.00p 82109
28/07/2021 586.00p 598.00p 581.98p 591.00p 37527
27/07/2021 579.00p 595.00p 569.00p 586.00p 74142
26/07/2021 586.00p 591.00p 580.00p 580.00p 46768
23/07/2021 600.00p 601.30p 585.00p 585.00p 40776
22/07/2021 599.00p 602.69p 581.41p 585.00p 50013
21/07/2021 580.00p 599.17p 580.00p 592.00p 61117
20/07/2021 605.00p 605.00p 580.00p 585.00p 81810
19/07/2021 585.00p 596.00p 577.64p 580.00p 115217
16/07/2021 594.00p 601.00p 580.00p 588.00p 70192
15/07/2021 591.00p 599.00p 580.00p 596.00p 89930
14/07/2021 590.00p 596.00p 576.00p 595.00p 71467
13/07/2021 588.00p 595.00p 580.38p 593.00p 75223
12/07/2021 578.00p 589.00p 578.00p 584.00p 73295
09/07/2021 594.00p 594.00p 575.00p 582.00p 29810
08/07/2021 595.00p 595.00p 579.00p 579.00p 70536
07/07/2021 588.00p 588.00p 579.00p 584.00p 63955
06/07/2021 595.00p 599.00p 581.59p 590.00p 93852
05/07/2021 578.00p 594.00p 573.78p 584.00p 75450
02/07/2021 565.00p 580.00p 565.00p 577.00p 42905
01/07/2021 579.00p 586.00p 560.00p 569.00p 80830
30/06/2021 588.00p 588.00p 563.99p 566.00p 129383
29/06/2021 574.00p 594.00p 572.00p 579.00p 62271
28/06/2021 576.00p 583.00p 564.95p 572.00p 141550
25/06/2021 590.00p 590.00p 576.00p 576.00p 109698
24/06/2021 602.00p 602.00p 575.99p 580.00p 96926
23/06/2021 586.00p 601.00p 582.25p 585.00p 81812
22/06/2021 595.00p 602.00p 587.00p 587.00p 76138
21/06/2021 610.00p 610.00p 591.00p 594.00p 491394
18/06/2021 605.00p 605.00p 596.00p 601.00p 194350
17/06/2021 599.00p 608.00p 591.66p 599.00p 81549
16/06/2021 599.00p 607.00p 590.10p 597.00p 63903
15/06/2021 591.00p 607.00p 590.00p 590.00p 131938
14/06/2021 598.00p 608.00p 592.31p 594.00p 95527
11/06/2021 615.00p 615.00p 597.00p 597.00p 85563
10/06/2021 605.00p 607.00p 591.00p 599.00p 203768
09/06/2021 601.00p 607.00p 593.15p 600.00p 160170
08/06/2021 610.00p 612.00p 601.00p 601.00p 146095
07/06/2021 616.00p 616.00p 602.00p 610.00p 67167
04/06/2021 607.00p 614.89p 601.00p 607.00p 106112
03/06/2021 601.00p 611.00p 600.00p 604.00p 135633
02/06/2021 605.00p 605.00p 590.00p 600.00p 795683
01/06/2021 606.00p 606.00p 587.96p 592.00p 149421
28/05/2021 605.00p 606.00p 591.00p 591.00p 154753
27/05/2021 605.00p 605.00p 581.95p 588.00p 217544
26/05/2021 596.00p 598.00p 580.00p 589.00p 131185
25/05/2021 603.00p 604.00p 587.00p 587.00p 109933
24/05/2021 596.00p 600.00p 586.00p 597.00p 97179
21/05/2021 592.00p 597.00p 584.00p 587.00p 82306
20/05/2021 583.00p 597.00p 576.00p 591.00p 97268
19/05/2021 586.00p 599.15p 579.00p 579.00p 62241
18/05/2021 581.00p 593.00p 576.79p 587.00p 91981
17/05/2021 587.00p 592.00p 568.10p 573.00p 264181
14/05/2021 580.00p 590.00p 578.00p 583.00p 188798
13/05/2021 586.00p 603.80p 572.00p 579.00p 177165
12/05/2021 589.00p 604.76p 586.00p 587.00p 74868
11/05/2021 620.00p 621.07p 592.00p 592.00p 134315
10/05/2021 603.00p 622.00p 587.00p 614.00p 284616
07/05/2021 581.00p 597.48p 579.74p 585.00p 461112
06/05/2021 590.00p 599.00p 578.00p 581.00p 196225
05/05/2021 599.00p 609.00p 582.00p 582.00p 223868
04/05/2021 607.00p 612.00p 594.00p 595.00p 339083
30/04/2021 602.00p 613.00p 599.00p 600.00p 114781
29/04/2021 608.00p 611.00p 599.00p 599.00p 151570
28/04/2021 614.00p 617.00p 604.00p 606.00p 112516
27/04/2021 630.00p 632.00p 605.10p 610.00p 78631
26/04/2021 630.00p 633.00p 607.00p 611.00p 89454
23/04/2021 624.00p 632.00p 617.00p 629.00p 59018
22/04/2021 626.00p 634.00p 608.20p 628.00p 701652
21/04/2021 632.00p 634.00p 606.73p 607.00p 204948
20/04/2021 621.00p 629.00p 606.00p 607.00p 558550
19/04/2021 634.00p 634.00p 618.00p 618.00p 90425
16/04/2021 640.00p 642.00p 631.00p 631.00p 179088
15/04/2021 644.00p 648.00p 636.00p 638.00p 199138
14/04/2021 629.00p 642.85p 627.74p 638.00p 406942
13/04/2021 620.00p 630.82p 619.00p 628.00p 435103
12/04/2021 623.00p 624.00p 617.00p 618.00p 201393
09/04/2021 604.00p 614.03p 603.00p 610.00p 269633
08/04/2021 605.00p 617.00p 604.00p 606.00p 269568
07/04/2021 600.00p 606.65p 597.04p 605.00p 226988
06/04/2021 600.00p 601.47p 595.40p 600.00p 329973
01/04/2021 600.00p 600.00p 589.00p 590.00p 253773
31/03/2021 593.00p 601.00p 590.00p 590.00p 208427
30/03/2021 603.00p 603.00p 589.53p 593.00p 145237
29/03/2021 602.00p 608.00p 599.00p 599.00p 202487
26/03/2021 601.00p 606.00p 593.70p 600.00p 524058
25/03/2021 593.00p 600.42p 589.00p 592.00p 327077
24/03/2021 599.00p 599.00p 587.00p 590.00p 261879
23/03/2021 592.00p 600.00p 588.00p 590.00p 241043
22/03/2021 595.00p 600.20p 586.00p 590.00p 213552
19/03/2021 590.00p 593.85p 586.00p 586.00p 641495
18/03/2021 584.00p 594.00p 584.00p 587.00p 245136
17/03/2021 592.00p 592.00p 584.00p 584.00p 300752
16/03/2021 587.00p 596.00p 586.00p 586.00p 353380
15/03/2021 607.00p 607.00p 587.00p 587.00p 120574
12/03/2021 585.00p 593.00p 585.00p 590.00p 180261
11/03/2021 592.00p 594.00p 584.00p 585.00p 180676
10/03/2021 590.00p 595.00p 584.00p 584.00p 475315
09/03/2021 591.00p 594.00p 585.00p 590.00p 193476
08/03/2021 595.00p 595.00p 580.00p 584.00p 184771
05/03/2021 590.00p 597.00p 589.00p 596.00p 379854
04/03/2021 588.00p 592.37p 588.00p 590.00p 225641
03/03/2021 590.00p 597.00p 587.00p 588.00p 282149
02/03/2021 590.00p 598.00p 587.00p 589.00p 106254
01/03/2021 591.00p 593.00p 583.00p 587.00p 200391
26/02/2021 588.00p 591.00p 571.00p 584.00p 209072
25/02/2021 585.00p 594.00p 585.00p 588.00p 153101
24/02/2021 598.00p 599.00p 585.00p 585.00p 123331
23/02/2021 581.00p 592.87p 579.00p 589.00p 108574
22/02/2021 586.00p 589.00p 571.00p 577.00p 151786
19/02/2021 599.00p 599.00p 575.00p 580.00p 239603
18/02/2021 600.00p 607.00p 592.00p 592.00p 82903
17/02/2021 603.00p 603.00p 594.00p 598.00p 85758
16/02/2021 609.00p 616.08p 593.00p 597.00p 137149
15/02/2021 625.00p 625.20p 600.00p 600.00p 121984
12/02/2021 616.00p 619.00p 596.00p 599.00p 112813
11/02/2021 599.00p 607.00p 590.00p 595.00p 68553
10/02/2021 617.00p 620.00p 593.00p 603.00p 203671
09/02/2021 619.00p 628.00p 601.95p 607.00p 73287
08/02/2021 637.00p 658.00p 620.00p 620.00p 53070
05/02/2021 638.00p 663.00p 633.00p 636.00p 87065
04/02/2021 655.00p 676.00p 635.00p 635.00p 126289
03/02/2021 651.00p 675.00p 640.00p 670.00p 70266
02/02/2021 630.00p 646.00p 624.00p 646.00p 45457
01/02/2021 636.00p 643.00p 620.82p 629.00p 78463
29/01/2021 638.00p 639.00p 615.74p 622.00p 78970
28/01/2021 640.00p 647.00p 631.00p 635.00p 50668
27/01/2021 672.00p 672.00p 636.00p 650.00p 34182
26/01/2021 635.00p 659.00p 616.00p 655.00p 81008
25/01/2021 652.00p 674.00p 642.00p 646.00p 39252
22/01/2021 658.00p 671.35p 634.00p 651.00p 85982
21/01/2021 674.00p 680.00p 623.74p 656.00p 177239
20/01/2021 620.00p 661.37p 611.00p 646.00p 134576
19/01/2021 612.00p 620.84p 609.00p 619.00p 229715
18/01/2021 635.00p 635.00p 606.80p 610.00p 116901
15/01/2021 616.00p 621.00p 615.00p 621.00p 36587
14/01/2021 615.00p 625.00p 615.00p 616.00p 62824
13/01/2021 627.00p 633.00p 618.00p 622.00p 75815
12/01/2021 630.00p 636.00p 616.00p 626.00p 90126
11/01/2021 635.00p 648.00p 630.00p 630.00p 68634
08/01/2021 647.00p 649.00p 631.31p 636.00p 75514
07/01/2021 637.00p 649.00p 629.00p 642.00p 66176
06/01/2021 660.00p 664.00p 638.00p 638.00p 116521
05/01/2021 643.00p 659.00p 630.61p 656.00p 80160
04/01/2021 657.00p 664.59p 643.00p 646.00p 88356
31/12/2020 657.00p 665.00p 651.00p 654.00p 26839
30/12/2020 652.00p 665.34p 647.00p 653.00p 45849
29/12/2020 650.00p 675.00p 649.00p 657.00p 123412
24/12/2020 630.00p 650.00p 621.00p 648.00p 39596
23/12/2020 610.00p 641.00p 610.00p 633.00p 128791
22/12/2020 621.00p 629.00p 606.00p 628.00p 80211
21/12/2020 610.00p 625.00p 600.00p 618.00p 155935
18/12/2020 626.00p 627.00p 610.46p 617.00p 209894
17/12/2020 620.00p 625.00p 612.00p 612.00p 146750
16/12/2020 610.00p 623.00p 610.00p 611.00p 60670
15/12/2020 615.00p 624.00p 611.00p 611.00p 74323
14/12/2020 608.00p 617.68p 608.00p 615.00p 87330
11/12/2020 608.00p 626.00p 607.00p 614.00p 99544
10/12/2020 608.00p 620.00p 608.00p 612.00p 127176
09/12/2020 622.00p 625.00p 612.00p 616.00p 88730
08/12/2020 625.00p 625.00p 608.68p 620.00p 84306
07/12/2020 630.00p 630.00p 603.18p 611.00p 155804
04/12/2020 615.00p 628.00p 611.00p 617.00p 127275
03/12/2020 619.00p 623.00p 602.00p 608.00p 130893

*Close Price adjusted for both dividends and splits