PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/02/2018 851.00p 855.00p 822.00p 826.00p 43482
13/02/2018 884.00p 884.00p 846.00p 851.00p 302260
12/02/2018 882.00p 882.00p 851.00p 851.00p 33064
09/02/2018 841.00p 872.00p 840.00p 851.00p 35443
08/02/2018 841.00p 868.70p 841.00p 854.00p 26630
07/02/2018 850.00p 869.00p 849.00p 858.00p 27324
06/02/2018 881.00p 881.00p 837.00p 851.00p 58004
05/02/2018 861.00p 883.00p 850.00p 853.00p 80690
02/02/2018 886.00p 887.92p 867.00p 871.00p 21725
01/02/2018 899.00p 904.00p 870.00p 877.00p 50445
31/01/2018 897.00p 909.00p 881.00p 889.00p 116628
30/01/2018 882.00p 915.00p 882.00p 894.00p 35716
29/01/2018 902.00p 902.00p 885.00p 892.00p 33694
26/01/2018 935.00p 935.00p 864.00p 870.00p 48096
25/01/2018 882.00p 904.98p 880.60p 897.00p 119738
24/01/2018 924.00p 924.00p 880.02p 885.00p 37155
23/01/2018 890.00p 903.16p 889.00p 903.00p 35964
22/01/2018 904.00p 915.00p 883.00p 888.00p 77287
19/01/2018 901.00p 903.00p 880.00p 889.00p 68776
18/01/2018 913.00p 913.00p 901.00p 902.00p 20047
17/01/2018 914.00p 914.00p 903.00p 905.00p 24275
16/01/2018 904.00p 913.00p 899.02p 912.00p 189366
15/01/2018 920.00p 921.23p 899.00p 900.00p 46695
12/01/2018 913.00p 915.00p 901.47p 909.00p 216871
11/01/2018 915.00p 925.56p 906.00p 910.00p 29670
10/01/2018 929.00p 934.40p 906.00p 911.00p 21345
09/01/2018 923.00p 933.00p 917.00p 927.00p 35951
08/01/2018 918.00p 926.00p 912.00p 919.00p 40040
05/01/2018 944.00p 944.00p 902.00p 921.00p 48814
04/01/2018 935.00p 935.00p 914.00p 922.00p 18529
03/01/2018 924.00p 929.00p 763.73p 920.00p 81915
02/01/2018 931.00p 939.44p 902.00p 921.00p 50199
29/12/2017 922.50p 925.50p 909.50p 913.00p 66461
28/12/2017 910.50p 919.50p 902.50p 919.50p 21977
27/12/2017 885.50p 929.50p 885.50p 918.00p 15513
22/12/2017 927.50p 929.50p 912.00p 922.00p 26786
21/12/2017 912.50p 923.08p 906.00p 912.00p 36153
20/12/2017 918.00p 929.00p 912.70p 914.00p 41075
19/12/2017 917.50p 934.50p 912.50p 918.00p 54802
18/12/2017 921.00p 921.50p 900.00p 916.50p 65861
15/12/2017 924.00p 939.50p 901.00p 901.00p 1104094
14/12/2017 915.00p 936.00p 897.50p 924.00p 99735
13/12/2017 935.00p 935.00p 910.00p 930.50p 100360
12/12/2017 895.50p 916.50p 892.50p 916.50p 38592
11/12/2017 886.50p 911.50p 880.00p 900.00p 63692
08/12/2017 893.00p 908.50p 882.50p 905.00p 55055
07/12/2017 913.00p 913.00p 884.18p 890.00p 102382
06/12/2017 923.50p 939.00p 909.00p 915.50p 65260
05/12/2017 922.00p 943.00p 913.00p 921.50p 57578
04/12/2017 937.50p 944.79p 915.47p 917.00p 47229
01/12/2017 933.00p 945.60p 913.26p 913.50p 67533
30/11/2017 939.00p 945.00p 904.96p 920.00p 46877
29/11/2017 936.50p 947.00p 921.25p 938.00p 70354
28/11/2017 937.00p 944.00p 912.00p 916.00p 26668
27/11/2017 957.00p 965.65p 915.00p 921.50p 43343
24/11/2017 944.00p 955.50p 913.92p 955.50p 50282
23/11/2017 940.50p 947.61p 906.00p 930.00p 33365
22/11/2017 924.00p 938.00p 909.45p 937.50p 41733
21/11/2017 914.00p 942.00p 912.50p 941.00p 24505
20/11/2017 896.50p 921.00p 899.00p 914.00p 32284
17/11/2017 930.50p 930.50p 892.00p 895.50p 63561
16/11/2017 913.00p 918.03p 896.50p 916.50p 17665
15/11/2017 915.00p 921.50p 899.50p 912.50p 46906
14/11/2017 895.50p 919.00p 883.49p 913.00p 41675
13/11/2017 909.50p 918.00p 885.00p 893.00p 25331
10/11/2017 922.50p 922.50p 906.50p 916.50p 71688
09/11/2017 904.50p 925.00p 904.50p 913.00p 94770
08/11/2017 887.50p 915.50p 887.50p 907.50p 61809
07/11/2017 921.00p 921.00p 902.00p 908.00p 73432
06/11/2017 915.00p 926.25p 908.50p 920.00p 34567
03/11/2017 900.00p 925.00p 897.62p 920.00p 61938
02/11/2017 924.00p 925.00p 900.00p 922.00p 54840
01/11/2017 897.00p 932.59p 897.00p 919.00p 85440
31/10/2017 919.00p 924.00p 897.28p 918.50p 58909
30/10/2017 921.50p 930.50p 887.50p 927.50p 41499
27/10/2017 895.50p 937.50p 895.50p 925.00p 78765
26/10/2017 918.00p 918.50p 901.40p 913.00p 47560
25/10/2017 951.00p 951.00p 898.00p 912.50p 62268
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

*Close Price adjusted for both dividends and splits