PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2019 924.00p 990.00p 924.00p 990.00p 44324
23/04/2019 969.00p 973.00p 932.00p 966.00p 35694
18/04/2019 930.00p 962.00p 922.00p 958.00p 28541
17/04/2019 928.00p 930.00p 922.00p 930.00p 30413
16/04/2019 909.00p 926.00p 897.47p 920.00p 19580
15/04/2019 923.00p 924.20p 892.24p 917.00p 16363
12/04/2019 916.00p 928.00p 891.43p 923.00p 98489
11/04/2019 930.00p 930.00p 892.71p 912.00p 41274
10/04/2019 885.00p 911.00p 882.27p 890.00p 261719
09/04/2019 890.00p 892.22p 871.00p 878.00p 27581
08/04/2019 879.00p 894.00p 878.00p 884.00p 29451
05/04/2019 870.00p 903.00p 870.00p 881.00p 31461
04/04/2019 866.00p 878.00p 865.00p 878.00p 25772
03/04/2019 902.00p 902.00p 858.64p 865.00p 32712
02/04/2019 860.00p 860.00p 845.22p 859.00p 13199
01/04/2019 852.00p 866.00p 849.21p 860.00p 18199
29/03/2019 866.00p 869.00p 854.50p 857.00p 15568
28/03/2019 874.00p 874.00p 859.20p 862.00p 20594
27/03/2019 878.00p 879.00p 868.00p 868.00p 19362
26/03/2019 850.00p 888.00p 843.00p 874.00p 60507
25/03/2019 875.00p 876.95p 844.00p 844.00p 17967
22/03/2019 921.00p 921.00p 870.00p 870.00p 114244
21/03/2019 886.00p 903.00p 860.00p 878.00p 117956
20/03/2019 894.00p 894.00p 875.00p 885.00p 57722
19/03/2019 897.00p 912.24p 875.00p 878.00p 13242
18/03/2019 885.00p 889.00p 880.00p 881.00p 22890
15/03/2019 889.00p 889.00p 874.00p 878.00p 63653
14/03/2019 875.00p 888.00p 874.00p 880.00p 30999
13/03/2019 884.00p 909.91p 858.00p 873.00p 20044
12/03/2019 887.00p 902.74p 875.00p 875.00p 26514
11/03/2019 878.00p 882.00p 859.08p 881.00p 39509
08/03/2019 855.00p 879.00p 855.00p 858.00p 11212
07/03/2019 867.00p 884.00p 867.00p 876.00p 24457
06/03/2019 857.00p 882.00p 857.00p 877.00p 11600
05/03/2019 865.00p 878.00p 865.00p 873.00p 48062
04/03/2019 848.00p 879.00p 848.00p 874.00p 39958
01/03/2019 875.00p 886.00p 857.94p 875.00p 21621
28/02/2019 865.00p 870.19p 860.00p 870.00p 36146
27/02/2019 848.00p 875.00p 842.42p 875.00p 24817
26/02/2019 848.00p 869.00p 848.00p 867.00p 5433
25/02/2019 850.00p 868.76p 848.00p 862.00p 21925
22/02/2019 846.00p 874.00p 836.00p 874.00p 282250
21/02/2019 898.00p 898.95p 862.00p 865.00p 14567
20/02/2019 900.00p 900.00p 867.35p 878.00p 32304
19/02/2019 906.00p 911.00p 871.00p 871.00p 27499
18/02/2019 856.00p 908.00p 856.00p 906.00p 13480
15/02/2019 877.00p 907.00p 877.00p 882.00p 7782
14/02/2019 910.00p 916.00p 896.00p 896.00p 32852
13/02/2019 925.00p 925.00p 890.00p 900.00p 48185
12/02/2019 869.00p 908.00p 869.00p 901.00p 28569
11/02/2019 912.00p 912.00p 866.00p 870.00p 28345
08/02/2019 873.00p 895.00p 873.00p 881.00p 12016
07/02/2019 875.00p 889.31p 872.00p 872.00p 39804
06/02/2019 885.00p 898.00p 873.64p 875.00p 36383
05/02/2019 853.00p 884.00p 851.29p 882.00p 42743
04/02/2019 858.00p 869.00p 850.81p 861.00p 19774
01/02/2019 849.00p 857.00p 842.00p 850.00p 77405
31/01/2019 873.00p 875.00p 850.00p 850.00p 29229
30/01/2019 857.00p 864.00p 840.00p 840.00p 63969
29/01/2019 856.00p 856.00p 835.36p 845.00p 27502
28/01/2019 850.00p 850.00p 834.00p 835.00p 24827
25/01/2019 786.00p 839.00p 786.00p 830.00p 47222
24/01/2019 870.00p 870.00p 814.02p 825.00p 34762
23/01/2019 873.00p 873.00p 827.00p 831.00p 13276
22/01/2019 864.00p 865.00p 834.00p 834.00p 33175
21/01/2019 880.00p 880.00p 833.48p 842.00p 10387
18/01/2019 834.00p 850.00p 819.00p 840.00p 29252
17/01/2019 838.00p 838.00p 810.00p 820.00p 22580
16/01/2019 800.00p 855.15p 800.00p 820.00p 18684
15/01/2019 800.00p 848.00p 800.00p 830.00p 20803
14/01/2019 844.00p 844.00p 817.81p 820.00p 13576
11/01/2019 800.00p 848.00p 800.00p 835.00p 43121
10/01/2019 852.00p 855.00p 823.00p 831.00p 12424
09/01/2019 801.00p 843.35p 801.00p 819.00p 49539
08/01/2019 796.00p 839.00p 796.00p 832.00p 17320
07/01/2019 800.00p 851.16p 800.00p 813.00p 18542
04/01/2019 822.00p 826.00p 800.00p 800.00p 12815
03/01/2019 763.00p 811.00p 763.00p 800.00p 20149
02/01/2019 784.00p 800.00p 779.00p 800.00p 19723
31/12/2018 761.00p 809.00p 759.00p 809.00p 12401
28/12/2018 769.00p 801.00p 724.32p 786.00p 19101
27/12/2018 769.00p 792.00p 756.00p 780.00p 41226
24/12/2018 778.00p 803.00p 751.00p 769.00p 21790
21/12/2018 768.00p 819.00p 748.00p 748.00p 133626
20/12/2018 771.00p 810.00p 770.00p 805.00p 34724
19/12/2018 786.00p 802.00p 784.00p 799.00p 18325
18/12/2018 791.00p 812.00p 769.72p 790.00p 183660
17/12/2018 758.00p 802.00p 758.00p 790.00p 31778
14/12/2018 769.00p 801.00p 769.00p 795.00p 10853
13/12/2018 807.00p 816.00p 793.27p 806.00p 29488
12/12/2018 767.00p 818.44p 767.00p 771.00p 32942
11/12/2018 797.00p 809.00p 783.53p 805.00p 28950
10/12/2018 856.00p 856.00p 806.00p 813.00p 30562
07/12/2018 842.00p 842.00p 811.00p 826.00p 15891
06/12/2018 847.00p 855.81p 803.00p 814.00p 41168
05/12/2018 840.00p 891.00p 839.00p 886.00p 27416
04/12/2018 867.00p 876.06p 858.00p 858.00p 22084
03/12/2018 884.00p 903.00p 863.88p 882.00p 91675
30/11/2018 892.00p 897.64p 862.00p 880.00p 50350
29/11/2018 838.00p 869.09p 825.00p 852.00p 74768
28/11/2018 787.00p 801.50p 772.91p 795.00p 33419
27/11/2018 784.00p 818.88p 773.00p 804.00p 15598
26/11/2018 786.00p 795.52p 782.00p 787.00p 16758
23/11/2018 766.00p 802.00p 763.89p 783.00p 33912
22/11/2018 763.00p 786.00p 761.14p 772.00p 125206
21/11/2018 739.00p 773.00p 721.98p 767.00p 63780
20/11/2018 781.00p 789.00p 767.00p 774.00p 404365
19/11/2018 786.00p 796.00p 785.00p 790.00p 106908
16/11/2018 800.00p 817.88p 794.00p 795.00p 247455
15/11/2018 794.00p 803.00p 786.00p 793.00p 35932
14/11/2018 785.00p 816.00p 783.00p 792.00p 24590
13/11/2018 780.00p 807.45p 780.00p 782.00p 26330
12/11/2018 804.00p 805.00p 793.64p 805.00p 20607
09/11/2018 805.00p 805.00p 758.00p 805.00p 20172
08/11/2018 804.00p 806.00p 791.00p 805.00p 30306
07/11/2018 802.00p 820.00p 761.00p 805.00p 41635
06/11/2018 821.00p 834.00p 805.00p 805.00p 18063
05/11/2018 861.00p 861.00p 817.00p 830.00p 18974
02/11/2018 828.00p 862.00p 820.00p 831.00p 18633
01/11/2018 810.00p 833.00p 797.00p 820.00p 72248
31/10/2018 818.00p 821.35p 756.00p 791.00p 31923
30/10/2018 796.00p 828.36p 796.00p 822.00p 10423
29/10/2018 836.00p 836.00p 814.00p 814.00p 23773
26/10/2018 833.00p 841.00p 814.00p 819.00p 30642
25/10/2018 816.00p 840.00p 815.00p 828.00p 38548
24/10/2018 844.00p 852.21p 810.00p 821.00p 28424
23/10/2018 845.00p 853.00p 832.00p 848.00p 31512
22/10/2018 863.00p 873.43p 848.00p 867.00p 91865
19/10/2018 880.00p 880.00p 850.00p 873.00p 19308
18/10/2018 852.00p 887.00p 852.00p 867.00p 12835
17/10/2018 878.00p 883.36p 850.00p 873.00p 19401
16/10/2018 846.00p 879.00p 809.64p 857.00p 38014
15/10/2018 879.00p 909.00p 854.00p 855.00p 38626
12/10/2018 878.00p 904.75p 863.00p 872.00p 54918
11/10/2018 850.00p 890.00p 850.00p 886.00p 50455
10/10/2018 879.00p 885.00p 866.72p 885.00p 25312
09/10/2018 904.00p 904.00p 857.00p 879.00p 27318
08/10/2018 900.00p 905.00p 891.75p 905.00p 10580
05/10/2018 909.00p 912.94p 894.00p 900.00p 27591
04/10/2018 912.00p 915.87p 905.00p 909.00p 41603
03/10/2018 906.00p 920.00p 901.00p 912.00p 24602
02/10/2018 930.00p 930.16p 916.69p 920.00p 37553
01/10/2018 925.00p 928.00p 918.36p 925.00p 35460
28/09/2018 933.00p 933.00p 922.00p 928.00p 13988
27/09/2018 928.00p 939.00p 923.00p 936.00p 20454
26/09/2018 922.00p 938.00p 922.00p 925.00p 19737
25/09/2018 921.00p 938.00p 917.00p 929.00p 35817
24/09/2018 924.00p 939.00p 921.00p 935.00p 43522
21/09/2018 925.00p 939.00p 901.00p 939.00p 151329
20/09/2018 950.00p 950.00p 908.00p 917.00p 34002
19/09/2018 919.00p 938.00p 911.00p 911.00p 41584
18/09/2018 915.00p 919.00p 909.00p 919.00p 12417
17/09/2018 938.00p 938.00p 905.00p 914.00p 39129
14/09/2018 921.00p 927.50p 906.00p 925.00p 21177
13/09/2018 932.00p 932.00p 906.00p 910.00p 33651
12/09/2018 911.00p 936.00p 911.00p 936.00p 22755
11/09/2018 924.00p 933.00p 914.00p 925.00p 16943
10/09/2018 925.00p 938.00p 903.08p 937.00p 17644
07/09/2018 890.00p 930.00p 890.00p 930.00p 29999
06/09/2018 918.00p 935.30p 893.00p 915.00p 32309
05/09/2018 927.00p 927.00p 907.00p 913.00p 33823
04/09/2018 935.00p 940.00p 929.75p 931.00p 77123
03/09/2018 933.00p 936.50p 915.00p 936.00p 23082
31/08/2018 940.00p 940.00p 928.00p 939.00p 67044
30/08/2018 930.00p 940.00p 929.00p 938.00p 78611
29/08/2018 940.00p 940.00p 924.00p 935.00p 43019
28/08/2018 950.00p 955.00p 912.54p 939.00p 146081
24/08/2018 936.00p 955.00p 936.00p 937.00p 9760
23/08/2018 939.00p 950.00p 926.00p 943.00p 13519
22/08/2018 928.00p 950.00p 904.06p 934.00p 71180
21/08/2018 930.00p 938.00p 918.00p 935.00p 23837
20/08/2018 928.00p 935.00p 921.28p 928.00p 139893
17/08/2018 935.00p 937.00p 906.29p 925.00p 56045
16/08/2018 928.00p 934.50p 911.00p 932.00p 24773
15/08/2018 936.00p 936.00p 924.00p 929.00p 14478
14/08/2018 916.00p 944.00p 916.00p 936.00p 42190
13/08/2018 939.00p 954.00p 934.00p 944.00p 27401
10/08/2018 931.00p 939.00p 901.00p 931.00p 18999
09/08/2018 928.00p 944.00p 915.25p 934.00p 14283
08/08/2018 945.00p 945.00p 922.00p 932.00p 40380
07/08/2018 923.00p 935.40p 923.00p 927.00p 79720
06/08/2018 933.00p 943.50p 905.00p 924.00p 40254
03/08/2018 930.00p 935.30p 925.50p 933.00p 13975
02/08/2018 950.00p 950.00p 929.00p 929.00p 10274
01/08/2018 941.00p 949.50p 920.00p 933.00p 36730
31/07/2018 943.00p 944.00p 926.00p 933.00p 22032
30/07/2018 932.00p 961.00p 930.36p 940.00p 139920
27/07/2018 935.00p 940.00p 931.98p 933.00p 20265
26/07/2018 946.00p 1,001.49p 935.18p 937.00p 627510
25/07/2018 941.00p 954.00p 933.00p 941.00p 38069
24/07/2018 948.00p 955.67p 945.00p 950.00p 30678
23/07/2018 948.00p 955.22p 945.00p 950.00p 27469
20/07/2018 961.00p 968.00p 946.00p 955.00p 23835
19/07/2018 946.00p 965.00p 944.46p 950.00p 14970
18/07/2018 973.00p 973.00p 945.00p 956.00p 25268
17/07/2018 985.00p 985.00p 953.00p 963.00p 50792
16/07/2018 968.00p 973.44p 958.00p 959.00p 19485
13/07/2018 978.00p 978.00p 949.00p 962.00p 39530
12/07/2018 963.00p 964.15p 939.00p 952.00p 21605
11/07/2018 969.00p 982.98p 954.00p 954.00p 20990

*Close Price adjusted for both dividends and splits