PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/07/2018 953.00p 974.40p 947.48p 958.00p 25634
09/07/2018 944.00p 975.00p 944.00p 963.00p 22085
06/07/2018 953.00p 974.39p 946.00p 946.00p 8897
05/07/2018 955.00p 979.00p 955.00p 965.00p 12335
04/07/2018 963.00p 971.00p 945.00p 971.00p 10334
03/07/2018 965.00p 987.00p 950.44p 968.00p 17978
02/07/2018 942.00p 985.00p 939.00p 959.00p 36138
29/06/2018 986.00p 986.00p 935.00p 935.00p 30058
28/06/2018 989.00p 995.00p 972.00p 986.00p 17376
27/06/2018 985.00p 999.00p 976.00p 984.00p 27741
26/06/2018 966.00p 992.00p 965.00p 973.00p 32408
25/06/2018 986.00p 999.00p 959.00p 968.00p 51303
22/06/2018 951.00p 967.00p 927.00p 967.00p 197548
21/06/2018 994.00p 1,000.28p 936.00p 936.00p 112493
20/06/2018 1,046.00p 1,046.82p 1,008.00p 1,030.00p 244180
19/06/2018 1,044.00p 1,058.00p 1,035.63p 1,046.00p 23246
18/06/2018 1,058.00p 1,060.00p 1,044.00p 1,060.00p 54081
15/06/2018 1,040.00p 1,060.00p 1,003.99p 1,060.00p 191692
14/06/2018 997.00p 1,050.00p 997.00p 1,040.00p 57776
13/06/2018 1,028.00p 1,060.00p 1,014.00p 1,030.00p 44397
12/06/2018 1,004.00p 1,040.00p 1,004.00p 1,030.00p 20243
11/06/2018 1,028.00p 1,036.00p 944.00p 1,028.00p 51136
08/06/2018 1,042.00p 1,051.30p 1,020.00p 1,030.00p 32469
07/06/2018 1,056.00p 1,066.00p 1,024.72p 1,044.00p 46703
06/06/2018 1,050.00p 1,068.00p 1,050.00p 1,050.00p 154567
05/06/2018 1,062.00p 1,087.44p 1,032.00p 1,050.00p 95703
04/06/2018 1,048.00p 1,076.00p 1,020.36p 1,076.00p 84691
01/06/2018 1,018.00p 1,032.00p 976.21p 1,010.00p 81921
31/05/2018 1,002.00p 1,012.00p 980.16p 994.00p 39390
30/05/2018 1,006.00p 1,006.21p 967.25p 1,002.00p 258581
29/05/2018 998.00p 1,010.00p 964.00p 1,010.00p 70669
25/05/2018 959.00p 1,008.50p 955.50p 977.00p 103273
24/05/2018 910.00p 956.64p 909.00p 956.00p 55989
23/05/2018 927.00p 945.00p 915.00p 916.00p 51836
22/05/2018 926.00p 944.00p 923.48p 936.00p 36309
21/05/2018 918.00p 930.00p 907.00p 927.00p 33293
18/05/2018 909.00p 931.02p 906.75p 921.00p 51680
17/05/2018 886.00p 904.52p 886.00p 895.00p 37292
16/05/2018 887.00p 897.00p 875.00p 892.00p 28423
15/05/2018 880.00p 889.00p 876.00p 889.00p 21914
14/05/2018 872.00p 878.00p 857.00p 873.00p 25445
11/05/2018 867.00p 881.00p 844.33p 860.00p 52862
10/05/2018 874.00p 875.09p 866.00p 875.00p 22924
09/05/2018 872.00p 872.00p 856.00p 870.00p 29491
08/05/2018 877.00p 884.24p 861.00p 868.00p 36742
04/05/2018 889.00p 889.00p 858.00p 867.00p 52204
03/05/2018 871.00p 881.00p 858.00p 859.00p 26484
02/05/2018 886.00p 889.00p 864.00p 878.00p 43330
01/05/2018 860.00p 891.39p 856.00p 886.00p 43747
30/04/2018 850.00p 871.00p 850.00p 859.00p 37457
27/04/2018 828.00p 862.00p 828.00p 856.00p 33167
26/04/2018 815.00p 845.00p 814.00p 839.00p 25074
25/04/2018 820.00p 827.00p 812.16p 827.00p 33912
24/04/2018 817.00p 827.00p 804.56p 820.00p 26854
23/04/2018 804.00p 822.00p 799.00p 817.00p 152454
20/04/2018 825.00p 825.00p 798.00p 799.00p 75320
19/04/2018 810.00p 829.88p 802.40p 818.00p 61926
18/04/2018 799.00p 825.00p 799.00p 813.00p 30349
17/04/2018 825.00p 835.00p 807.00p 807.00p 13899
16/04/2018 820.00p 834.00p 806.00p 813.00p 43666
13/04/2018 805.00p 837.00p 805.00p 818.00p 28260
12/04/2018 811.00p 826.00p 800.00p 802.00p 30811
11/04/2018 812.00p 822.00p 799.08p 807.00p 33161
10/04/2018 812.00p 823.00p 794.00p 809.00p 37260
09/04/2018 800.00p 825.00p 800.00p 812.00p 66898
06/04/2018 798.00p 816.00p 792.00p 805.00p 279873
05/04/2018 801.00p 816.00p 799.25p 807.00p 22837
04/04/2018 812.00p 816.00p 801.00p 803.00p 29630
03/04/2018 801.00p 816.00p 801.00p 804.00p 41588
29/03/2018 803.00p 810.00p 798.00p 798.00p 40601
28/03/2018 808.00p 811.28p 788.00p 800.00p 26526
27/03/2018 798.00p 809.80p 784.60p 791.00p 41977
26/03/2018 808.00p 816.00p 798.00p 805.00p 16643
23/03/2018 815.00p 820.00p 794.00p 816.00p 31781
22/03/2018 815.00p 820.25p 790.00p 798.00p 199976
21/03/2018 814.00p 816.00p 804.00p 813.00p 15214
20/03/2018 809.00p 816.00p 796.40p 810.00p 84520
19/03/2018 830.00p 830.00p 804.00p 809.00p 23291
16/03/2018 820.00p 830.00p 800.00p 830.00p 122119
15/03/2018 841.00p 841.00p 801.00p 810.00p 68029
14/03/2018 830.00p 832.00p 815.00p 815.00p 26265
13/03/2018 810.00p 828.50p 803.00p 825.00p 65791
12/03/2018 834.00p 836.00p 781.00p 811.00p 91700
09/03/2018 822.00p 836.00p 822.00p 828.00p 19003
08/03/2018 820.00p 832.00p 810.00p 832.00p 77447
07/03/2018 806.00p 820.00p 806.00p 817.00p 41335
06/03/2018 816.00p 819.00p 801.48p 815.00p 28881
05/03/2018 800.00p 816.00p 794.52p 800.00p 38015
02/03/2018 813.00p 813.00p 762.00p 802.00p 189412
01/03/2018 802.00p 811.24p 800.00p 809.00p 22783
28/02/2018 818.00p 821.00p 798.00p 800.00p 76077
27/02/2018 841.00p 842.00p 815.88p 825.00p 20259
26/02/2018 838.00p 846.00p 835.00p 838.00p 38173
23/02/2018 839.00p 843.00p 826.56p 838.00p 45707
22/02/2018 833.00p 837.00p 820.37p 830.00p 115853
21/02/2018 820.00p 836.00p 815.00p 820.00p 130001
20/02/2018 833.00p 838.25p 822.00p 823.00p 27999
19/02/2018 853.00p 853.00p 830.50p 836.00p 33146
16/02/2018 836.00p 846.00p 829.00p 834.00p 39068
15/02/2018 810.00p 846.00p 810.00p 823.00p 37136

*Close Price adjusted for both dividends and splits