PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/12/2020 625.00p 629.00p 609.00p 618.00p 117949
01/12/2020 603.00p 610.00p 597.00p 605.00p 106815
30/11/2020 605.00p 605.00p 590.00p 596.00p 333225
27/11/2020 625.00p 625.00p 587.00p 594.00p 614517
26/11/2020 625.00p 625.00p 585.00p 600.00p 667708
25/11/2020 616.00p 619.61p 602.00p 611.00p 251978
24/11/2020 583.00p 624.00p 574.00p 618.00p 187849
23/11/2020 615.00p 622.00p 598.00p 605.00p 154034
20/11/2020 590.00p 619.00p 584.00p 613.00p 168123
19/11/2020 569.00p 613.00p 566.00p 608.00p 1809082
18/11/2020 578.00p 578.00p 566.00p 570.00p 554088
17/11/2020 567.00p 574.00p 561.00p 568.00p 343370
16/11/2020 560.00p 582.00p 560.00p 567.00p 418847
13/11/2020 542.00p 570.00p 537.00p 555.00p 705909
12/11/2020 534.00p 537.94p 530.00p 532.00p 404215
10/11/2020 520.00p 533.00p 516.00p 530.00p 613957
09/11/2020 519.00p 520.00p 503.00p 513.00p 544411
06/11/2020 546.00p 546.00p 512.00p 513.00p 201921
05/11/2020 529.00p 563.00p 512.00p 522.00p 1342788
04/11/2020 485.00p 507.00p 485.00p 505.00p 194620
03/11/2020 520.00p 520.00p 499.00p 505.00p 193422
02/11/2020 495.00p 510.00p 490.02p 510.00p 128861
30/10/2020 506.00p 508.00p 495.00p 504.00p 137112
29/10/2020 504.00p 510.00p 495.00p 504.00p 101108
28/10/2020 512.00p 512.00p 495.00p 504.00p 246757
27/10/2020 510.00p 519.00p 500.84p 511.00p 436172
26/10/2020 516.00p 528.00p 500.00p 506.00p 165659
23/10/2020 490.00p 517.73p 490.00p 514.00p 414628
22/10/2020 508.00p 510.42p 483.00p 497.00p 128391
21/10/2020 517.00p 525.00p 501.00p 505.00p 157186
20/10/2020 539.00p 543.00p 510.90p 517.00p 123654
19/10/2020 537.00p 544.00p 531.73p 535.00p 135562
16/10/2020 530.00p 543.90p 516.99p 538.00p 389436
15/10/2020 530.00p 536.00p 507.00p 516.00p 324348
14/10/2020 531.00p 539.00p 527.00p 533.00p 164506
13/10/2020 536.00p 539.00p 530.00p 531.00p 336625
12/10/2020 526.00p 538.00p 521.00p 535.00p 107001
09/10/2020 545.00p 545.00p 518.00p 522.00p 139491
08/10/2020 540.00p 541.00p 528.00p 535.00p 142283
07/10/2020 540.00p 549.55p 532.00p 534.00p 83726
06/10/2020 530.00p 544.00p 530.00p 535.00p 218174
05/10/2020 542.00p 552.53p 532.30p 536.00p 485155
02/10/2020 542.00p 553.00p 529.00p 538.00p 414280
01/10/2020 510.00p 550.00p 500.00p 543.00p 301920
30/09/2020 575.00p 576.00p 495.92p 504.00p 641775
29/09/2020 623.00p 633.00p 605.00p 608.00p 112434
28/09/2020 608.00p 631.00p 582.00p 615.00p 73061
25/09/2020 598.00p 612.00p 586.37p 608.00p 69174
24/09/2020 596.00p 606.00p 589.00p 597.00p 125736
23/09/2020 597.00p 606.00p 589.00p 594.00p 65530
22/09/2020 608.00p 617.00p 589.00p 590.00p 122207
21/09/2020 613.00p 618.00p 589.56p 605.00p 134094
18/09/2020 633.00p 633.00p 609.00p 620.00p 3416996
17/09/2020 632.00p 638.00p 626.00p 626.00p 821468
16/09/2020 628.00p 639.00p 626.00p 626.00p 516203
15/09/2020 630.00p 636.00p 627.00p 627.00p 1085031
14/09/2020 613.00p 634.10p 613.00p 630.00p 484779
11/09/2020 627.00p 632.00p 625.42p 630.00p 202276
10/09/2020 626.00p 633.00p 622.00p 630.00p 271440
09/09/2020 638.00p 640.00p 622.00p 630.00p 138470
08/09/2020 638.00p 644.00p 633.00p 640.00p 120060
07/09/2020 635.00p 644.00p 633.38p 639.00p 117097
04/09/2020 620.00p 636.00p 616.38p 632.00p 151859
03/09/2020 630.00p 640.00p 625.00p 625.00p 431482
02/09/2020 625.00p 640.00p 625.00p 635.00p 190747
01/09/2020 634.00p 643.00p 625.00p 635.00p 166459
28/08/2020 641.00p 655.00p 630.00p 630.00p 150035
27/08/2020 641.00p 656.00p 637.00p 646.00p 164462
26/08/2020 644.00p 656.61p 644.00p 650.00p 200125
25/08/2020 652.00p 668.00p 638.00p 645.00p 129024
24/08/2020 646.00p 650.00p 634.00p 647.00p 169787
21/08/2020 640.00p 649.00p 636.00p 640.00p 111442
20/08/2020 620.00p 638.00p 618.00p 635.00p 419463
19/08/2020 646.00p 654.00p 625.00p 625.00p 280574
14/08/2020 651.00p 666.00p 651.00p 659.00p 94244
13/08/2020 659.00p 666.00p 652.00p 660.00p 77912
12/08/2020 642.00p 659.00p 640.00p 651.00p 185901
11/08/2020 651.00p 660.00p 644.00p 650.00p 178465
10/08/2020 641.00p 657.00p 638.00p 646.00p 220138
07/08/2020 583.00p 647.00p 583.00p 636.00p 124991
06/08/2020 606.00p 616.00p 600.00p 611.00p 708822
05/08/2020 607.00p 628.00p 600.00p 610.00p 120855
04/08/2020 609.00p 621.00p 588.51p 613.00p 121023
31/07/2020 598.00p 615.00p 596.00p 601.00p 84225
30/07/2020 598.00p 622.20p 589.00p 600.00p 2856637
29/07/2020 599.00p 599.00p 582.00p 596.00p 176827
28/07/2020 594.00p 615.22p 578.49p 585.00p 309802
24/07/2020 620.00p 623.40p 581.00p 591.00p 308274
23/07/2020 608.00p 623.00p 590.00p 600.00p 243991
22/07/2020 575.00p 625.00p 570.00p 607.00p 470030
21/07/2020 580.00p 586.00p 560.00p 564.00p 112985
20/07/2020 581.00p 581.00p 545.00p 558.00p 99561
17/07/2020 565.00p 593.00p 550.91p 555.00p 171442
16/07/2020 605.00p 605.00p 560.28p 574.00p 286934
14/07/2020 575.00p 624.00p 566.46p 583.00p 115011
13/07/2020 600.00p 608.00p 579.00p 581.00p 214319
10/07/2020 601.00p 618.00p 584.00p 589.00p 378975
09/07/2020 614.00p 621.56p 599.00p 599.00p 120784
08/07/2020 599.00p 618.00p 576.63p 610.00p 241753
07/07/2020 600.00p 615.00p 600.00p 600.00p 78401
06/07/2020 621.00p 636.12p 602.49p 608.00p 71558
03/07/2020 633.00p 633.00p 595.00p 610.00p 241092
02/07/2020 626.00p 634.35p 605.00p 605.00p 121947
01/07/2020 614.00p 630.07p 610.70p 620.00p 98887
30/06/2020 609.00p 629.00p 594.30p 599.00p 367581
29/06/2020 650.00p 660.00p 612.00p 612.00p 167810
26/06/2020 681.00p 707.00p 633.00p 642.00p 128657
25/06/2020 661.00p 686.05p 655.00p 673.00p 95720
24/06/2020 700.00p 717.45p 666.00p 666.00p 262516
23/06/2020 699.00p 731.00p 675.21p 700.00p 248378
22/06/2020 695.00p 724.00p 675.00p 684.00p 110130
19/06/2020 699.00p 721.68p 682.75p 702.00p 402561
18/06/2020 653.00p 709.00p 642.00p 695.00p 183347
17/06/2020 710.00p 730.00p 683.68p 693.00p 106077
16/06/2020 705.00p 734.00p 691.60p 697.00p 194662
15/06/2020 664.00p 708.05p 664.00p 676.00p 252132
12/06/2020 674.00p 704.93p 661.00p 684.00p 122511
11/06/2020 709.00p 728.00p 673.94p 684.00p 90313
10/06/2020 718.00p 750.85p 709.00p 727.00p 100306
09/06/2020 764.00p 766.00p 720.53p 739.00p 91206
08/06/2020 734.00p 774.00p 734.00p 761.00p 194260
05/06/2020 773.00p 788.96p 754.00p 759.00p 202122
04/06/2020 765.00p 780.00p 747.44p 762.00p 378047
03/06/2020 767.00p 778.00p 742.00p 767.00p 317811
02/06/2020 788.00p 788.00p 726.00p 734.00p 102042
29/05/2020 726.00p 781.00p 726.00p 744.00p 164750
27/05/2020 730.00p 730.00p 702.00p 722.00p 92514
26/05/2020 675.00p 735.00p 671.83p 714.00p 96427
22/05/2020 657.00p 684.00p 632.00p 654.00p 58303
21/05/2020 643.00p 673.29p 619.59p 660.00p 65447
20/05/2020 673.00p 694.00p 664.00p 674.00p 78261
19/05/2020 683.00p 709.60p 664.00p 671.00p 58957
18/05/2020 656.00p 695.00p 648.63p 683.00p 84274
15/05/2020 670.00p 690.93p 624.00p 634.00p 84460
14/05/2020 665.00p 687.08p 629.00p 637.00p 154136
13/05/2020 755.00p 769.00p 673.00p 673.00p 214640
12/05/2020 750.00p 787.86p 733.72p 774.00p 141825
11/05/2020 704.00p 749.30p 701.00p 744.00p 735708
07/05/2020 693.00p 704.00p 690.00p 703.00p 63737
06/05/2020 676.00p 701.49p 676.00p 691.00p 211170
05/05/2020 691.00p 698.78p 676.00p 690.00p 56183
01/05/2020 660.00p 687.36p 641.23p 685.00p 118917
30/04/2020 681.00p 704.73p 643.78p 661.00p 160697
29/04/2020 638.00p 697.00p 629.17p 697.00p 202578
28/04/2020 605.00p 638.00p 586.00p 634.00p 100281
27/04/2020 563.00p 605.00p 563.00p 587.00p 101345
24/04/2020 540.00p 573.73p 536.00p 552.00p 86300
23/04/2020 567.00p 577.17p 550.28p 552.00p 166622
22/04/2020 522.00p 557.00p 522.00p 552.00p 68939
21/04/2020 546.00p 574.65p 518.67p 522.00p 95375
20/04/2020 554.00p 589.59p 543.18p 556.00p 84476
17/04/2020 560.00p 566.84p 546.00p 554.00p 285850
16/04/2020 532.00p 567.00p 516.00p 546.00p 72610
15/04/2020 584.00p 584.00p 539.00p 553.00p 67964
14/04/2020 586.00p 629.71p 584.00p 586.00p 242214
09/04/2020 572.00p 586.59p 564.00p 580.00p 118828
08/04/2020 577.00p 578.61p 555.78p 568.00p 115898
07/04/2020 558.00p 585.25p 543.00p 561.00p 200271
06/04/2020 523.00p 556.79p 507.00p 534.00p 64473
03/04/2020 540.00p 540.00p 502.00p 518.00p 71605
02/04/2020 565.00p 565.00p 519.00p 524.00p 105323
01/04/2020 554.00p 554.00p 511.00p 540.00p 182390
31/03/2020 523.00p 555.67p 517.49p 536.00p 218073
30/03/2020 497.00p 527.00p 472.67p 500.00p 302974
27/03/2020 504.00p 569.29p 504.00p 514.00p 235187
26/03/2020 551.00p 578.70p 505.55p 525.00p 144372
25/03/2020 524.00p 602.66p 511.73p 528.00p 197035
24/03/2020 478.00p 515.00p 461.00p 501.00p 999135
23/03/2020 507.00p 507.00p 436.50p 456.50p 981136
20/03/2020 466.00p 513.00p 422.00p 500.00p 884534
19/03/2020 445.00p 510.96p 389.00p 446.50p 472640
18/03/2020 540.00p 550.00p 443.50p 446.50p 146225
17/03/2020 611.00p 625.00p 527.00p 540.00p 421887
16/03/2020 617.00p 640.66p 518.00p 584.00p 1421065
13/03/2020 671.00p 715.68p 644.00p 647.00p 193642
12/03/2020 750.00p 754.00p 676.00p 683.00p 147798
11/03/2020 786.00p 789.60p 733.85p 757.00p 209475
10/03/2020 822.00p 822.00p 768.00p 771.00p 169779
09/03/2020 848.00p 848.00p 777.00p 789.00p 90032
06/03/2020 827.00p 861.00p 807.00p 823.00p 55443
05/03/2020 866.00p 878.60p 829.00p 843.00p 62363
04/03/2020 846.00p 885.80p 835.00p 843.00p 69142
03/03/2020 851.00p 872.00p 841.00p 841.00p 46870
02/03/2020 803.00p 864.25p 800.00p 835.00p 79281
28/02/2020 900.00p 900.00p 816.00p 830.00p 162787
27/02/2020 930.00p 930.00p 852.91p 867.00p 112518
26/02/2020 882.00p 918.00p 875.28p 905.00p 297965
25/02/2020 886.00p 917.43p 882.20p 900.00p 100200
24/02/2020 905.00p 934.00p 880.25p 905.00p 159588
21/02/2020 953.00p 965.00p 926.00p 944.00p 37961
20/02/2020 975.00p 975.60p 936.20p 956.00p 58795
19/02/2020 980.00p 980.00p 931.00p 953.00p 45131
18/02/2020 933.00p 960.00p 933.00p 951.00p 45021
17/02/2020 955.00p 965.80p 946.00p 950.00p 319391
14/02/2020 942.00p 966.00p 934.00p 953.00p 70723
13/02/2020 955.00p 955.00p 934.18p 938.00p 160926
12/02/2020 978.00p 978.00p 931.24p 953.00p 32324
11/02/2020 970.00p 978.74p 950.59p 954.00p 42926
10/02/2020 1,000.00p 1,000.00p 969.00p 971.00p 45469
07/02/2020 994.00p 998.90p 968.00p 975.00p 46686

*Close Price adjusted for both dividends and splits