Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
PayPoint (PAY) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2019 | 987.00p | 987.00p | 910.00p | 914.00p | 40502 |
| 08/08/2019 | 976.00p | 976.00p | 928.00p | 959.00p | 31223 |
| 07/08/2019 | 961.00p | 961.00p | 930.00p | 947.00p | 58624 |
| 06/08/2019 | 921.00p | 959.94p | 921.00p | 936.00p | 54810 |
| 05/08/2019 | 996.00p | 1,016.00p | 920.00p | 930.00p | 56513 |
| 02/08/2019 | 946.00p | 1,014.00p | 921.00p | 993.00p | 106789 |
| 01/08/2019 | 988.00p | 988.00p | 926.00p | 926.00p | 131280 |
| 31/07/2019 | 959.00p | 960.00p | 931.00p | 948.00p | 51203 |
| 30/07/2019 | 956.00p | 990.00p | 947.12p | 958.00p | 47678 |
| 29/07/2019 | 960.00p | 975.00p | 951.08p | 960.00p | 61424 |
| 26/07/2019 | 937.00p | 955.49p | 924.74p | 937.00p | 269371 |
| 25/07/2019 | 930.00p | 958.00p | 914.00p | 947.00p | 130139 |
| 24/07/2019 | 920.00p | 931.00p | 899.00p | 920.00p | 132582 |
| 23/07/2019 | 907.00p | 910.00p | 897.00p | 904.00p | 79209 |
| 22/07/2019 | 907.00p | 917.37p | 898.20p | 902.00p | 45375 |
| 19/07/2019 | 929.00p | 929.00p | 900.00p | 903.00p | 35707 |
| 18/07/2019 | 906.00p | 933.00p | 882.01p | 917.00p | 40759 |
| 17/07/2019 | 916.00p | 929.00p | 903.00p | 911.00p | 122859 |
| 16/07/2019 | 906.00p | 926.00p | 902.00p | 902.00p | 24972 |
| 15/07/2019 | 927.00p | 927.10p | 903.86p | 916.00p | 30752 |
| 12/07/2019 | 930.00p | 930.00p | 909.00p | 910.00p | 30692 |
| 11/07/2019 | 942.00p | 942.00p | 893.00p | 901.00p | 71282 |
| 10/07/2019 | 905.00p | 921.00p | 905.00p | 907.00p | 32006 |
| 09/07/2019 | 940.00p | 940.00p | 912.00p | 917.00p | 18631 |
| 08/07/2019 | 920.00p | 945.00p | 920.00p | 928.00p | 35782 |
| 05/07/2019 | 928.00p | 935.00p | 910.00p | 930.00p | 41927 |
| 04/07/2019 | 950.00p | 950.00p | 928.00p | 930.00p | 255260 |
| 03/07/2019 | 927.00p | 947.00p | 921.64p | 947.00p | 96553 |
| 02/07/2019 | 942.00p | 950.80p | 916.00p | 943.00p | 84642 |
| 01/07/2019 | 973.00p | 990.00p | 926.00p | 942.00p | 108392 |
| 28/06/2019 | 1,000.00p | 1,004.00p | 952.75p | 970.00p | 184381 |
| 27/06/2019 | 1,008.00p | 1,040.00p | 1,008.00p | 1,022.00p | 133031 |
| 26/06/2019 | 1,058.00p | 1,072.00p | 996.00p | 1,020.00p | 70045 |
| 25/06/2019 | 1,058.00p | 1,070.00p | 1,032.11p | 1,058.00p | 43919 |
| 24/06/2019 | 1,044.00p | 1,064.00p | 1,026.26p | 1,064.00p | 302093 |
| 21/06/2019 | 1,098.00p | 1,098.00p | 1,006.00p | 1,030.00p | 901849 |
| 20/06/2019 | 1,070.00p | 1,081.50p | 1,048.00p | 1,048.00p | 53991 |
| 19/06/2019 | 1,096.00p | 1,096.00p | 1,066.00p | 1,066.00p | 35550 |
| 18/06/2019 | 1,102.00p | 1,102.00p | 1,074.00p | 1,082.00p | 39132 |
| 17/06/2019 | 1,098.00p | 1,098.00p | 1,058.00p | 1,070.00p | 451242 |
| 14/06/2019 | 1,092.00p | 1,092.00p | 1,056.00p | 1,062.00p | 23316 |
| 13/06/2019 | 1,092.00p | 1,092.00p | 1,048.00p | 1,068.00p | 358686 |
| 12/06/2019 | 1,066.00p | 1,076.00p | 1,038.00p | 1,050.00p | 59298 |
| 11/06/2019 | 1,104.00p | 1,104.00p | 1,048.04p | 1,056.00p | 85327 |
| 10/06/2019 | 1,076.00p | 1,076.00p | 1,040.00p | 1,054.00p | 80730 |
| 07/06/2019 | 1,060.00p | 1,060.00p | 1,030.00p | 1,050.00p | 46410 |
| 06/06/2019 | 1,080.00p | 1,080.00p | 1,030.00p | 1,050.00p | 64061 |
| 05/06/2019 | 1,104.00p | 1,104.00p | 1,044.00p | 1,044.00p | 59549 |
| 04/06/2019 | 1,088.00p | 1,092.00p | 1,064.00p | 1,070.00p | 56118 |
| 03/06/2019 | 1,116.00p | 1,116.00p | 1,090.00p | 1,090.00p | 146973 |
| 31/05/2019 | 1,120.00p | 1,120.00p | 1,062.74p | 1,088.00p | 58795 |
| 30/05/2019 | 1,158.00p | 1,158.00p | 1,084.00p | 1,114.00p | 56211 |
| 29/05/2019 | 1,090.00p | 1,133.68p | 1,070.85p | 1,118.00p | 63881 |
| 28/05/2019 | 1,080.00p | 1,088.00p | 1,070.00p | 1,070.00p | 75385 |
| 24/05/2019 | 1,088.00p | 1,088.00p | 1,065.38p | 1,068.00p | 89764 |
| 23/05/2019 | 1,084.00p | 1,088.00p | 1,033.00p | 1,076.00p | 80025 |
| 22/05/2019 | 1,056.00p | 1,076.00p | 1,042.00p | 1,044.00p | 45076 |
| 21/05/2019 | 999.00p | 1,078.00p | 999.00p | 1,054.00p | 66031 |
| 20/05/2019 | 1,026.00p | 1,026.00p | 1,006.00p | 1,020.00p | 26473 |
| 17/05/2019 | 1,016.00p | 1,024.00p | 1,002.00p | 1,016.00p | 28812 |
| 16/05/2019 | 1,026.00p | 1,026.00p | 981.45p | 1,014.00p | 14857 |
| 15/05/2019 | 1,026.00p | 1,026.00p | 1,008.00p | 1,014.00p | 23520 |
| 14/05/2019 | 1,062.00p | 1,062.00p | 1,001.19p | 1,020.00p | 39437 |
| 13/05/2019 | 1,032.00p | 1,034.00p | 1,000.00p | 1,018.00p | 34967 |
| 10/05/2019 | 1,022.00p | 1,052.00p | 1,016.52p | 1,018.00p | 54468 |
| 09/05/2019 | 1,022.00p | 1,026.00p | 1,005.26p | 1,010.00p | 65477 |
| 08/05/2019 | 1,020.00p | 1,026.00p | 995.00p | 1,004.00p | 31304 |
| 07/05/2019 | 1,000.00p | 1,026.00p | 1,000.00p | 1,006.00p | 27692 |
| 03/05/2019 | 1,050.00p | 1,050.00p | 1,003.21p | 1,004.00p | 23982 |
| 02/05/2019 | 1,046.00p | 1,050.00p | 989.22p | 1,042.00p | 43929 |
| 01/05/2019 | 1,018.00p | 1,036.54p | 1,006.28p | 1,036.00p | 231620 |
| 30/04/2019 | 1,012.00p | 1,014.12p | 990.00p | 1,006.00p | 15197 |
| 29/04/2019 | 1,000.00p | 1,004.00p | 988.00p | 1,004.00p | 12585 |
| 26/04/2019 | 1,010.00p | 1,028.00p | 980.00p | 992.00p | 28138 |
| 25/04/2019 | 998.00p | 1,037.80p | 966.00p | 1,010.00p | 132306 |
| 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 |
*Close Price adjusted for both dividends and splits