PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2017 935.00p 953.41p 903.98p 930.00p 22189
23/10/2017 950.50p 965.50p 930.50p 933.00p 31680
20/10/2017 915.50p 944.60p 909.71p 924.50p 61354
19/10/2017 938.00p 950.50p 933.00p 937.50p 21970
18/10/2017 960.50p 960.50p 937.50p 938.50p 41450
17/10/2017 940.00p 953.00p 932.50p 940.50p 40303
16/10/2017 940.00p 951.50p 929.00p 934.50p 45077
13/10/2017 926.00p 948.00p 926.00p 935.50p 53206
12/10/2017 930.00p 940.00p 921.00p 923.00p 22822
11/10/2017 953.00p 953.00p 918.00p 935.00p 8559
10/10/2017 956.50p 956.50p 921.50p 931.00p 8567
09/10/2017 972.50p 972.50p 944.00p 948.50p 13698
06/10/2017 963.00p 963.00p 939.50p 955.00p 38893
05/10/2017 947.00p 947.00p 940.00p 942.00p 13326
04/10/2017 946.50p 956.00p 934.00p 940.50p 18964
03/10/2017 946.50p 947.00p 932.50p 941.00p 9114
02/10/2017 945.00p 953.00p 926.50p 942.00p 23209
29/09/2017 954.50p 972.50p 945.50p 954.50p 24460
28/09/2017 944.50p 968.50p 944.50p 952.00p 8893
27/09/2017 930.00p 946.00p 928.00p 943.00p 20192
26/09/2017 909.50p 939.50p 909.50p 934.50p 9160
25/09/2017 920.00p 940.00p 913.00p 930.50p 14098
22/09/2017 919.00p 926.50p 906.50p 922.00p 17633
21/09/2017 929.50p 932.00p 906.00p 917.50p 19265
20/09/2017 919.00p 935.00p 919.00p 928.00p 9650
19/09/2017 925.00p 925.50p 908.50p 916.50p 9912
18/09/2017 908.00p 925.50p 907.00p 918.00p 21602
15/09/2017 909.00p 915.50p 892.50p 911.00p 60767
14/09/2017 910.00p 920.00p 909.00p 910.00p 26890
13/09/2017 910.00p 922.00p 910.00p 911.00p 28939
12/09/2017 940.00p 940.00p 911.00p 914.00p 32725
11/09/2017 940.00p 940.00p 910.00p 923.50p 4031
08/09/2017 940.00p 940.00p 919.00p 920.50p 18528
07/09/2017 910.50p 935.50p 910.50p 929.00p 15983
06/09/2017 939.50p 939.50p 910.00p 923.00p 66526
05/09/2017 939.50p 940.00p 926.00p 936.00p 17918
04/09/2017 940.50p 940.50p 926.00p 933.00p 12872
01/09/2017 934.50p 935.00p 900.00p 920.50p 15981
31/08/2017 927.50p 927.50p 903.00p 920.50p 18496
30/08/2017 900.50p 920.50p 900.00p 906.00p 29663
29/08/2017 912.00p 920.00p 901.50p 907.50p 14154
25/08/2017 930.00p 930.00p 904.00p 907.50p 16447
24/08/2017 895.50p 930.00p 895.00p 923.00p 31859
23/08/2017 911.00p 911.00p 899.00p 904.00p 7680
22/08/2017 907.50p 912.00p 897.00p 902.50p 15534
21/08/2017 909.50p 916.50p 902.00p 907.50p 15753
18/08/2017 912.00p 912.50p 897.00p 900.00p 17372
17/08/2017 904.00p 912.00p 898.50p 905.50p 26407
16/08/2017 906.50p 912.00p 898.50p 902.50p 13575
15/08/2017 911.50p 912.00p 895.50p 902.50p 50998
14/08/2017 919.50p 920.00p 902.00p 904.00p 49248
11/08/2017 891.00p 918.00p 880.00p 900.00p 52595
10/08/2017 888.50p 890.00p 871.00p 876.00p 26334
09/08/2017 912.00p 912.00p 869.50p 872.50p 30883
08/08/2017 858.50p 923.50p 858.50p 891.00p 55081
07/08/2017 877.00p 899.00p 859.00p 865.50p 52915
04/08/2017 878.50p 883.00p 856.00p 867.00p 88611
03/08/2017 890.00p 893.00p 860.00p 864.50p 34421
02/08/2017 893.50p 897.50p 871.50p 878.00p 37109
01/08/2017 908.00p 935.50p 889.50p 895.50p 27963
31/07/2017 885.50p 901.50p 871.50p 896.00p 54417
28/07/2017 877.50p 877.50p 851.50p 865.00p 18034
27/07/2017 858.00p 871.50p 845.00p 857.50p 10194
26/07/2017 859.50p 893.50p 843.50p 843.50p 53221
25/07/2017 860.50p 875.50p 854.50p 860.00p 25844
24/07/2017 880.00p 880.00p 851.00p 874.50p 60380
21/07/2017 860.50p 884.50p 860.50p 882.00p 33399
20/07/2017 846.00p 865.00p 846.00p 862.00p 21993
19/07/2017 861.50p 873.00p 846.00p 866.50p 12569
18/07/2017 859.50p 867.50p 858.00p 861.00p 17829
17/07/2017 880.00p 880.50p 844.50p 861.00p 17712
14/07/2017 884.00p 888.00p 864.50p 868.50p 17457
13/07/2017 850.00p 870.00p 844.50p 863.50p 42875
12/07/2017 861.50p 865.00p 835.50p 856.50p 28551
11/07/2017 868.00p 868.00p 847.00p 855.50p 46784
10/07/2017 885.50p 885.50p 847.50p 855.50p 28553
07/07/2017 858.00p 869.50p 850.00p 853.50p 16623
06/07/2017 870.00p 871.00p 853.00p 858.00p 26020
05/07/2017 878.50p 879.50p 855.00p 860.50p 32669
04/07/2017 860.00p 888.00p 857.50p 860.50p 55253
03/07/2017 883.50p 895.00p 860.00p 864.50p 54764
30/06/2017 891.00p 913.50p 882.00p 884.50p 37853
29/06/2017 885.00p 907.50p 885.00p 897.00p 34919
28/06/2017 900.00p 911.00p 893.00p 898.50p 22031
27/06/2017 930.00p 933.00p 892.00p 918.50p 43357
26/06/2017 922.00p 933.00p 918.50p 930.00p 18724
23/06/2017 969.00p 969.00p 923.50p 930.00p 27680
22/06/2017 938.00p 967.50p 930.50p 947.00p 35658
21/06/2017 985.00p 995.00p 981.00p 981.00p 39897
20/06/2017 988.50p 999.00p 981.00p 990.50p 36054
19/06/2017 988.00p 1,005.00p 979.50p 987.50p 33017
16/06/2017 983.00p 1,000.57p 974.50p 985.50p 205279
15/06/2017 976.00p 991.29p 951.50p 965.50p 117355
14/06/2017 962.00p 997.65p 961.00p 987.00p 87134
13/06/2017 954.50p 976.50p 928.50p 957.50p 82982
12/06/2017 925.00p 956.00p 925.00p 947.50p 66581
09/06/2017 908.50p 940.59p 900.00p 925.50p 105988
08/06/2017 923.00p 939.50p 910.50p 930.00p 81433
07/06/2017 912.50p 927.00p 902.00p 909.00p 146583
06/06/2017 915.00p 923.00p 898.44p 906.00p 128539
05/06/2017 925.50p 936.97p 905.50p 920.00p 55414
02/06/2017 945.50p 955.35p 921.00p 927.50p 113184
01/06/2017 945.00p 960.60p 938.50p 943.00p 63643
31/05/2017 951.50p 955.00p 932.00p 945.50p 123576
30/05/2017 940.00p 977.60p 932.50p 948.00p 66981
26/05/2017 961.00p 971.50p 951.00p 956.00p 72259
25/05/2017 980.00p 983.50p 946.94p 959.50p 167731
24/05/2017 996.50p 1,010.00p 986.60p 987.00p 47210
23/05/2017 1,005.00p 1,005.00p 991.50p 996.50p 37282
22/05/2017 1,010.00p 1,015.00p 988.50p 1,004.00p 39534
19/05/2017 1,033.00p 1,033.00p 995.50p 1,009.00p 60218
18/05/2017 998.00p 1,015.00p 993.08p 1,015.00p 22329
17/05/2017 1,002.00p 1,007.04p 990.00p 1,005.00p 37643
16/05/2017 1,006.00p 1,007.50p 997.40p 1,003.00p 173558
15/05/2017 1,016.00p 1,016.00p 1,003.72p 1,005.00p 213678
12/05/2017 1,003.00p 1,008.00p 993.50p 1,002.00p 24408
11/05/2017 1,029.00p 1,035.00p 1,009.00p 1,018.00p 19980
10/05/2017 1,026.00p 1,053.00p 1,022.50p 1,035.00p 20034
09/05/2017 1,020.00p 1,037.00p 1,008.00p 1,026.00p 29011
08/05/2017 1,041.00p 1,041.00p 1,021.25p 1,030.00p 69245
05/05/2017 1,045.00p 1,055.00p 1,040.00p 1,045.00p 61447
04/05/2017 1,031.00p 1,053.20p 1,030.00p 1,047.00p 54932
03/05/2017 1,006.00p 1,051.00p 990.76p 1,048.00p 49747
02/05/2017 1,013.00p 1,020.00p 1,010.00p 1,014.00p 36292
28/04/2017 1,018.00p 1,027.00p 1,006.00p 1,017.00p 35086
27/04/2017 1,014.00p 1,024.00p 995.00p 1,021.00p 19198
26/04/2017 991.50p 1,019.00p 967.00p 1,019.00p 49447
25/04/2017 1,037.00p 1,037.00p 1,012.00p 1,016.00p 6568
24/04/2017 1,024.00p 1,032.00p 991.00p 1,016.00p 19334
21/04/2017 1,017.00p 1,025.00p 1,001.00p 1,023.00p 97190
20/04/2017 1,083.00p 1,083.00p 1,013.00p 1,021.00p 70968
19/04/2017 1,050.00p 1,073.00p 1,039.00p 1,059.00p 32662
18/04/2017 1,060.00p 1,078.00p 1,032.00p 1,050.00p 22504
13/04/2017 1,075.00p 1,081.00p 1,035.00p 1,059.00p 34479
12/04/2017 1,098.00p 1,098.00p 1,070.00p 1,088.00p 33346
11/04/2017 1,079.00p 1,090.00p 1,069.00p 1,078.00p 29845
10/04/2017 1,079.00p 1,084.00p 1,064.00p 1,074.00p 19469
07/04/2017 1,081.00p 1,081.00p 1,057.00p 1,075.00p 332095
06/04/2017 1,066.00p 1,072.00p 1,041.00p 1,071.00p 29570
05/04/2017 1,078.00p 1,081.00p 1,035.00p 1,050.00p 97558
04/04/2017 1,040.00p 1,063.60p 1,040.00p 1,057.00p 115990
03/04/2017 1,002.00p 1,054.00p 1,002.00p 1,048.00p 53654
31/03/2017 1,039.00p 1,039.00p 991.00p 1,025.00p 62346
30/03/2017 1,041.00p 1,041.68p 1,016.00p 1,028.00p 24870
29/03/2017 1,000.00p 1,042.00p 1,000.00p 1,029.00p 35043
28/03/2017 990.50p 1,025.00p 983.50p 1,025.00p 26226
27/03/2017 971.50p 1,015.00p 970.12p 1,015.00p 16925
24/03/2017 1,000.00p 1,009.00p 951.00p 998.00p 113075
23/03/2017 1,003.00p 1,016.00p 970.25p 986.00p 226481
22/03/2017 982.50p 996.00p 980.00p 988.50p 24161
21/03/2017 1,002.00p 1,009.00p 978.50p 983.50p 15429
20/03/2017 1,007.00p 1,007.00p 974.00p 1,000.00p 23659
17/03/2017 993.50p 1,014.50p 934.50p 976.50p 106096
16/03/2017 959.00p 991.00p 948.00p 991.00p 18431
15/03/2017 1,000.00p 1,000.00p 924.50p 982.50p 40862
14/03/2017 986.50p 995.00p 966.50p 984.00p 23364
13/03/2017 980.50p 992.65p 977.50p 990.50p 17954
10/03/2017 991.00p 996.05p 984.00p 994.00p 15447
09/03/2017 988.50p 992.50p 975.00p 992.50p 22876
08/03/2017 987.00p 995.50p 957.00p 992.00p 12662
07/03/2017 999.50p 1,000.00p 975.50p 990.00p 109984
06/03/2017 978.50p 994.50p 961.50p 983.50p 200591
03/03/2017 977.00p 995.00p 970.50p 989.00p 26294
02/03/2017 998.50p 998.50p 966.50p 988.50p 618233
01/03/2017 974.50p 994.00p 961.50p 975.50p 23630
28/02/2017 948.50p 995.00p 948.50p 975.00p 20410
27/02/2017 981.00p 995.00p 966.50p 966.50p 31032
24/02/2017 969.00p 976.00p 953.50p 963.00p 15925
23/02/2017 975.00p 984.94p 960.50p 965.00p 19466
22/02/2017 995.00p 995.00p 957.00p 976.00p 32665
21/02/2017 983.00p 985.00p 959.00p 982.00p 15961
20/02/2017 968.50p 979.50p 952.00p 973.50p 14737
17/02/2017 983.50p 983.50p 931.50p 983.50p 40900
16/02/2017 1,018.00p 1,018.00p 953.50p 965.00p 44616
15/02/2017 1,013.00p 1,013.00p 990.00p 1,000.00p 18621
14/02/2017 994.00p 995.00p 980.50p 993.00p 16484
13/02/2017 993.50p 996.00p 983.50p 994.00p 16039
10/02/2017 999.50p 1,013.00p 978.50p 997.00p 14161
09/02/2017 991.50p 1,000.00p 981.00p 991.00p 16532
08/02/2017 1,012.00p 1,012.00p 997.50p 1,000.00p 33363
07/02/2017 1,022.00p 1,025.00p 985.00p 1,012.00p 36290
06/02/2017 1,018.00p 1,019.40p 971.00p 1,015.00p 24097
03/02/2017 987.50p 1,007.00p 961.50p 1,007.00p 19330
02/02/2017 980.50p 987.05p 972.00p 978.00p 25156
01/02/2017 981.00p 981.50p 959.00p 977.50p 33459
31/01/2017 940.50p 966.50p 940.50p 961.50p 24170
30/01/2017 963.00p 970.50p 943.50p 951.50p 19110
27/01/2017 937.00p 974.00p 937.00p 967.50p 62615
26/01/2017 950.00p 965.04p 941.50p 960.00p 28578
25/01/2017 967.50p 968.00p 938.50p 944.00p 13528
24/01/2017 981.00p 981.00p 955.00p 965.00p 9491
23/01/2017 965.00p 970.00p 952.50p 970.00p 24574
20/01/2017 970.00p 970.00p 936.00p 962.50p 14300
19/01/2017 957.00p 967.00p 955.40p 967.00p 14188
18/01/2017 950.00p 973.50p 950.00p 964.00p 53461
17/01/2017 972.00p 973.50p 956.00p 973.50p 29937
16/01/2017 939.00p 969.50p 939.00p 966.50p 27174
13/01/2017 956.50p 964.44p 952.00p 961.50p 77286
12/01/2017 937.00p 969.97p 937.00p 958.50p 32161
11/01/2017 967.00p 977.50p 952.00p 960.00p 39770

*Close Price adjusted for both dividends and splits