PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/03/2016 756.50p 774.50p 745.00p 754.00p 64604
23/03/2016 771.00p 780.46p 760.00p 777.50p 62224
22/03/2016 762.00p 779.50p 756.00p 778.00p 41590
21/03/2016 783.00p 783.00p 761.14p 780.00p 49291
18/03/2016 730.50p 783.50p 716.50p 765.00p 772584
17/03/2016 741.00p 741.00p 709.00p 735.00p 75718
16/03/2016 725.00p 740.00p 722.21p 730.00p 62478
15/03/2016 725.00p 725.00p 715.00p 723.50p 43222
14/03/2016 736.50p 736.50p 719.00p 721.50p 38897
11/03/2016 742.00p 742.00p 717.00p 720.00p 50410
10/03/2016 758.00p 758.00p 728.50p 733.00p 42556
09/03/2016 726.50p 751.79p 726.50p 737.50p 141792
08/03/2016 730.00p 743.50p 726.00p 732.50p 29851
07/03/2016 765.00p 765.00p 739.00p 744.00p 31259
04/03/2016 764.50p 764.50p 741.50p 750.00p 28815
03/03/2016 741.50p 760.68p 737.00p 748.00p 69068
02/03/2016 743.50p 750.00p 740.50p 742.50p 101311
01/03/2016 746.00p 752.50p 741.50p 743.50p 12583
29/02/2016 739.50p 751.15p 734.00p 747.50p 25357
26/02/2016 738.50p 760.46p 737.24p 742.50p 40466
25/02/2016 730.00p 743.50p 730.00p 737.00p 24798
24/02/2016 744.50p 748.00p 735.00p 740.50p 22765
23/02/2016 747.00p 754.96p 740.00p 747.00p 14745
22/02/2016 749.50p 765.68p 743.00p 750.00p 36893
19/02/2016 758.50p 758.50p 726.00p 750.00p 60582
18/02/2016 748.00p 749.50p 733.50p 745.00p 25614
17/02/2016 745.00p 748.00p 730.00p 746.00p 123357
16/02/2016 726.00p 750.70p 722.95p 741.50p 68265
15/02/2016 742.00p 755.00p 729.00p 729.50p 37682
12/02/2016 724.50p 744.50p 716.97p 732.50p 71779
11/02/2016 753.50p 753.50p 712.00p 740.00p 28844
10/02/2016 758.50p 778.00p 733.50p 738.50p 30341
09/02/2016 755.50p 767.00p 744.00p 763.50p 55550
08/02/2016 766.50p 777.23p 754.50p 770.00p 39529
05/02/2016 759.50p 794.50p 759.50p 775.00p 48992
04/02/2016 751.50p 781.00p 749.90p 769.50p 31423
03/02/2016 766.50p 788.00p 752.28p 761.00p 65342
02/02/2016 772.00p 795.04p 767.00p 786.50p 39251
01/02/2016 774.50p 795.00p 774.50p 785.50p 46331
29/01/2016 771.50p 799.50p 771.50p 790.00p 54624
28/01/2016 800.00p 817.50p 772.98p 788.50p 112751
27/01/2016 820.00p 830.00p 818.50p 830.00p 60970
26/01/2016 817.00p 829.00p 807.20p 829.00p 31503
25/01/2016 824.00p 830.00p 815.50p 826.00p 41302
22/01/2016 830.00p 830.00p 821.50p 830.00p 70879
21/01/2016 840.00p 840.00p 811.00p 820.00p 29844
20/01/2016 830.00p 838.50p 806.89p 821.50p 766397
19/01/2016 851.50p 872.00p 837.50p 842.00p 27745
18/01/2016 866.50p 887.00p 850.50p 850.50p 33863
15/01/2016 895.00p 895.00p 873.16p 890.00p 32785
14/01/2016 900.00p 900.00p 860.50p 874.00p 38022
13/01/2016 895.00p 910.00p 888.00p 891.00p 28088
12/01/2016 906.50p 910.00p 893.50p 903.00p 17298
11/01/2016 880.00p 902.00p 880.00p 900.00p 157020
08/01/2016 900.00p 915.10p 882.66p 899.00p 378446
07/01/2016 920.00p 923.00p 903.00p 912.00p 116435
06/01/2016 924.00p 927.00p 908.00p 913.00p 201173
05/01/2016 913.00p 930.00p 913.00p 930.00p 79471
04/01/2016 916.00p 935.00p 913.00p 924.50p 14547
31/12/2015 920.00p 938.92p 920.00p 921.50p 9445
30/12/2015 943.00p 945.00p 933.00p 943.00p 14744
29/12/2015 930.00p 948.00p 930.00p 945.00p 60510
24/12/2015 936.00p 945.00p 925.00p 945.00p 4749
23/12/2015 949.00p 949.00p 923.00p 937.00p 41952
22/12/2015 925.50p 948.00p 925.50p 927.50p 30020
21/12/2015 960.00p 960.00p 939.50p 950.00p 36211
18/12/2015 938.50p 951.00p 930.00p 940.50p 40219
17/12/2015 970.00p 970.00p 945.00p 953.50p 29134
16/12/2015 935.50p 963.59p 920.60p 949.00p 175798
15/12/2015 955.00p 965.70p 921.50p 921.50p 332472
14/12/2015 944.00p 961.49p 928.96p 948.50p 255700
11/12/2015 953.50p 956.00p 933.24p 933.50p 120500
10/12/2015 950.00p 957.50p 930.19p 957.50p 27677
09/12/2015 950.00p 958.50p 936.00p 953.50p 15086
08/12/2015 950.00p 960.00p 934.00p 946.50p 28989
07/12/2015 960.00p 964.00p 946.48p 959.50p 110185
04/12/2015 966.00p 966.00p 950.00p 955.50p 19625
03/12/2015 1,000.00p 1,003.20p 956.50p 972.00p 241536
02/12/2015 983.50p 1,007.00p 968.00p 1,007.00p 87359
01/12/2015 930.00p 980.00p 930.00p 970.00p 39566
30/11/2015 955.00p 959.50p 946.50p 956.50p 138475
27/11/2015 942.50p 968.09p 930.54p 947.00p 187293
26/11/2015 970.00p 970.00p 870.00p 924.50p 195091
25/11/2015 991.00p 997.00p 985.00p 992.50p 24245
24/11/2015 1,002.00p 1,002.00p 987.00p 987.00p 24180
23/11/2015 1,012.00p 1,012.00p 985.50p 989.50p 20209
20/11/2015 993.00p 1,005.00p 989.00p 1,002.00p 22425
19/11/2015 991.00p 1,005.00p 982.50p 995.50p 70192
18/11/2015 998.50p 1,002.00p 990.50p 992.00p 5923
17/11/2015 1,001.00p 1,005.00p 997.00p 1,000.00p 16097
16/11/2015 999.00p 1,016.00p 991.45p 1,000.00p 20769
13/11/2015 995.00p 1,008.00p 990.00p 990.00p 502512
12/11/2015 1,002.00p 1,007.89p 986.50p 990.00p 12946
11/11/2015 995.00p 1,009.00p 990.00p 990.00p 6436
10/11/2015 995.00p 1,017.21p 990.00p 990.50p 15268
09/11/2015 995.00p 1,008.00p 990.00p 990.00p 8323
06/11/2015 1,000.00p 1,012.00p 990.50p 990.50p 16729
05/11/2015 1,000.00p 1,009.06p 990.00p 990.00p 5176
04/11/2015 1,015.00p 1,020.00p 993.20p 996.50p 12173
03/11/2015 1,000.00p 1,005.00p 988.00p 1,005.00p 32438
02/11/2015 1,016.00p 1,016.00p 990.00p 990.00p 20562
30/10/2015 990.00p 998.87p 990.00p 990.00p 29387
29/10/2015 994.50p 1,004.37p 990.50p 990.50p 15539
28/10/2015 1,000.00p 1,003.40p 985.50p 990.00p 54791
27/10/2015 1,006.00p 1,006.72p 990.00p 990.00p 7698
26/10/2015 1,010.00p 1,014.60p 995.50p 997.00p 15666
23/10/2015 1,020.00p 1,020.00p 994.00p 1,008.00p 9080
22/10/2015 987.50p 1,015.00p 987.50p 1,003.00p 19216
21/10/2015 1,020.00p 1,020.00p 1,007.00p 1,010.00p 8352
20/10/2015 1,020.00p 1,020.00p 993.00p 1,007.00p 6391
19/10/2015 994.50p 1,006.00p 988.00p 1,000.00p 22261
16/10/2015 999.00p 1,017.00p 992.00p 995.00p 13699
15/10/2015 997.00p 1,002.46p 990.75p 999.00p 14859
14/10/2015 999.50p 1,006.00p 992.50p 997.00p 7200
13/10/2015 1,002.00p 1,015.00p 986.50p 986.50p 112696
12/10/2015 1,013.00p 1,016.92p 986.00p 1,008.00p 7747
09/10/2015 999.50p 1,015.00p 999.50p 1,009.00p 30162
08/10/2015 1,007.00p 1,015.00p 980.00p 994.50p 42302
07/10/2015 1,009.00p 1,027.00p 995.00p 1,009.00p 27658
06/10/2015 1,021.00p 1,034.20p 1,007.00p 1,032.00p 20750
05/10/2015 1,019.00p 1,024.00p 1,010.00p 1,016.00p 190886
02/10/2015 1,007.00p 1,030.00p 1,007.00p 1,018.00p 16798
01/10/2015 1,036.00p 1,036.00p 1,018.00p 1,030.00p 33184
30/09/2015 1,021.00p 1,035.00p 1,013.00p 1,022.00p 46554
29/09/2015 1,023.00p 1,028.00p 1,021.00p 1,022.00p 12893
28/09/2015 1,037.00p 1,040.00p 1,030.00p 1,030.00p 17071
25/09/2015 1,030.00p 1,048.00p 1,020.00p 1,041.00p 17648
24/09/2015 1,010.00p 1,037.00p 1,010.00p 1,025.00p 11582
23/09/2015 1,010.00p 1,043.00p 1,010.00p 1,028.00p 13842
22/09/2015 1,044.00p 1,055.00p 1,019.00p 1,025.00p 23476
21/09/2015 1,106.00p 1,106.00p 1,047.00p 1,047.00p 18236
18/09/2015 1,027.00p 1,092.00p 1,026.00p 1,091.00p 64244
17/09/2015 1,035.00p 1,056.00p 1,010.00p 1,026.00p 20316
16/09/2015 1,035.00p 1,035.00p 1,010.00p 1,029.00p 9741
15/09/2015 1,063.00p 1,063.00p 996.00p 1,035.00p 21916
14/09/2015 1,020.00p 1,029.00p 980.00p 1,018.00p 39029
11/09/2015 1,026.00p 1,034.37p 980.00p 1,019.00p 20441
10/09/2015 1,053.00p 1,053.00p 980.00p 1,001.00p 18598
09/09/2015 1,056.00p 1,056.00p 1,005.00p 1,020.00p 21177
08/09/2015 1,026.00p 1,027.00p 989.00p 1,005.00p 33813
07/09/2015 1,036.00p 1,040.00p 1,013.00p 1,014.00p 10877
04/09/2015 1,010.00p 1,012.91p 1,000.72p 1,010.00p 34243
03/09/2015 994.50p 1,020.00p 994.50p 1,020.00p 29516
02/09/2015 1,022.00p 1,022.00p 984.50p 988.50p 19341
01/09/2015 993.00p 1,020.00p 993.00p 1,013.00p 12016
28/08/2015 973.00p 1,020.00p 973.00p 1,020.00p 160200
27/08/2015 997.00p 1,019.53p 992.50p 1,005.00p 15226
26/08/2015 1,067.00p 1,112.15p 975.28p 1,004.00p 37070
25/08/2015 993.00p 1,030.92p 949.09p 1,013.00p 55547
24/08/2015 982.00p 1,005.00p 944.00p 970.00p 50375
21/08/2015 1,012.00p 1,020.00p 993.50p 998.00p 17633
20/08/2015 1,000.00p 1,009.00p 982.50p 990.00p 7506
19/08/2015 1,038.00p 1,050.00p 990.50p 996.00p 11868
18/08/2015 998.00p 1,057.00p 992.96p 1,038.00p 21416
17/08/2015 988.50p 1,009.00p 981.10p 1,000.00p 17742
14/08/2015 1,006.00p 1,007.00p 975.50p 988.50p 6804
13/08/2015 997.00p 1,009.41p 992.00p 1,007.00p 5737
12/08/2015 997.00p 1,001.00p 980.00p 989.00p 26763
11/08/2015 997.50p 1,015.00p 995.50p 1,000.00p 13628
10/08/2015 1,020.00p 1,020.00p 1,000.00p 1,000.00p 13136
07/08/2015 986.50p 1,005.00p 986.50p 1,005.00p 15612
06/08/2015 990.00p 1,019.00p 990.00p 1,000.00p 14617
05/08/2015 978.50p 1,017.00p 978.50p 1,012.00p 16961
04/08/2015 975.00p 1,010.00p 975.00p 1,001.00p 8685
03/08/2015 975.50p 1,010.00p 975.50p 995.00p 8287
31/07/2015 993.00p 1,002.00p 983.25p 1,002.00p 13537
30/07/2015 1,000.00p 1,004.00p 982.00p 991.00p 32253
29/07/2015 1,000.00p 1,014.00p 1,000.00p 1,000.00p 22010
28/07/2015 990.00p 1,022.00p 990.00p 1,004.00p 27223
27/07/2015 995.00p 1,020.00p 990.00p 1,001.00p 12344
24/07/2015 1,010.00p 1,035.00p 997.50p 997.50p 15502
23/07/2015 1,020.00p 1,036.00p 1,007.00p 1,019.00p 21941
22/07/2015 1,010.00p 1,034.00p 1,010.00p 1,022.00p 24683
21/07/2015 995.50p 1,050.80p 988.00p 1,015.00p 47907
20/07/2015 996.00p 1,025.00p 989.50p 997.00p 22233
17/07/2015 1,024.00p 1,024.00p 983.00p 998.00p 33658
16/07/2015 1,025.00p 1,028.71p 985.00p 999.00p 26077
15/07/2015 1,007.00p 1,008.00p 976.00p 1,008.00p 16210
14/07/2015 1,007.00p 1,017.77p 979.48p 1,000.00p 110280
13/07/2015 979.00p 1,029.10p 979.00p 991.00p 105435
10/07/2015 1,021.00p 1,021.00p 927.00p 996.00p 32399
09/07/2015 995.00p 1,009.50p 976.00p 995.00p 23245
08/07/2015 1,007.00p 1,017.00p 970.00p 975.00p 32065
07/07/2015 978.50p 1,026.10p 959.00p 980.00p 222951
06/07/2015 949.00p 1,012.00p 921.16p 980.00p 33217
03/07/2015 992.00p 1,014.00p 984.50p 986.00p 19935
02/07/2015 978.50p 1,050.36p 978.50p 1,000.00p 44362
01/07/2015 969.50p 1,007.00p 969.50p 991.00p 81316
30/06/2015 979.50p 1,011.00p 968.00p 991.00p 72538
29/06/2015 974.50p 1,000.00p 952.56p 987.00p 25242
26/06/2015 1,025.00p 1,025.00p 987.00p 1,000.00p 36450
25/06/2015 1,010.00p 1,025.95p 982.00p 1,000.00p 202971
24/06/2015 1,054.00p 1,070.28p 1,017.00p 1,020.00p 40516
23/06/2015 1,041.00p 1,048.00p 1,015.00p 1,028.00p 178432
22/06/2015 1,048.00p 1,094.00p 1,008.00p 1,032.00p 178410
19/06/2015 999.00p 1,040.00p 999.00p 1,040.00p 197188
18/06/2015 1,047.00p 1,047.00p 997.00p 1,025.00p 58212
17/06/2015 1,049.00p 1,049.00p 1,005.00p 1,019.00p 129021
16/06/2015 999.50p 1,033.00p 999.50p 1,020.00p 70339
15/06/2015 1,030.00p 1,030.00p 1,001.00p 1,024.00p 253748

*Close Price adjusted for both dividends and splits