PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/11/2013 1,038.00p 1,065.00p 1,009.93p 1,030.00p 23988
07/11/2013 1,040.00p 1,081.00p 1,035.00p 1,040.00p 19823
06/11/2013 1,040.00p 1,045.00p 1,034.72p 1,043.00p 7370
05/11/2013 1,013.00p 1,037.00p 1,003.00p 1,037.00p 11461
04/11/2013 1,024.00p 1,043.00p 1,003.00p 1,003.00p 11482
01/11/2013 1,034.00p 1,041.00p 1,026.00p 1,032.00p 19965
31/10/2013 1,029.00p 1,050.00p 1,027.00p 1,041.00p 15036
30/10/2013 1,040.00p 1,055.00p 1,013.00p 1,055.00p 15270
29/10/2013 1,039.00p 1,040.00p 1,007.00p 1,040.00p 14115
28/10/2013 1,041.00p 1,041.50p 1,022.00p 1,040.00p 21466
25/10/2013 1,040.00p 1,057.00p 1,021.00p 1,041.00p 74377
24/10/2013 1,066.00p 1,068.00p 1,030.00p 1,030.00p 14851
23/10/2013 1,098.00p 1,098.00p 1,021.20p 1,054.00p 31798
22/10/2013 1,044.00p 1,069.00p 1,022.40p 1,060.00p 19377
21/10/2013 1,067.00p 1,085.00p 1,042.60p 1,054.00p 11009
18/10/2013 1,117.00p 1,117.00p 1,061.00p 1,067.00p 11856
17/10/2013 1,075.00p 1,090.00p 1,070.00p 1,080.00p 28969
16/10/2013 1,069.00p 1,095.00p 1,046.00p 1,080.00p 36571
15/10/2013 1,113.00p 1,113.00p 1,028.00p 1,070.00p 101582
14/10/2013 1,027.00p 1,048.00p 1,021.00p 1,048.00p 30606
11/10/2013 1,041.00p 1,080.00p 1,017.00p 1,044.00p 46858
10/10/2013 1,032.00p 1,040.00p 1,016.00p 1,037.00p 30080
09/10/2013 1,018.00p 1,050.00p 1,010.00p 1,030.00p 39342
08/10/2013 1,054.00p 1,072.00p 1,016.00p 1,025.00p 11847
07/10/2013 1,050.00p 1,054.00p 999.00p 1,054.00p 18898
04/10/2013 1,034.00p 1,077.00p 996.50p 1,048.00p 37409
03/10/2013 1,080.00p 1,081.00p 1,015.00p 1,077.00p 34016
02/10/2013 1,079.00p 1,112.00p 1,070.00p 1,090.00p 19751
01/10/2013 1,034.00p 1,093.00p 1,034.00p 1,077.00p 9718
30/09/2013 1,085.00p 1,085.00p 1,028.25p 1,062.00p 16114
27/09/2013 1,080.00p 1,080.00p 1,060.11p 1,080.00p 16927
26/09/2013 1,060.00p 1,098.00p 1,060.00p 1,080.00p 8374
25/09/2013 1,086.00p 1,093.00p 1,069.00p 1,080.00p 15088
24/09/2013 1,078.00p 1,103.00p 1,060.00p 1,082.00p 34343
23/09/2013 1,100.00p 1,105.00p 1,066.00p 1,067.00p 23712
20/09/2013 1,122.00p 1,135.00p 1,091.00p 1,106.00p 62240
19/09/2013 1,110.00p 1,133.00p 1,105.00p 1,112.00p 36226
18/09/2013 1,120.00p 1,121.00p 1,105.00p 1,107.00p 8573
17/09/2013 1,117.00p 1,125.00p 1,103.00p 1,121.00p 19036
16/09/2013 1,094.00p 1,135.00p 1,077.00p 1,125.00p 17762
13/09/2013 1,090.00p 1,095.00p 1,072.00p 1,090.00p 8713
12/09/2013 1,076.00p 1,085.00p 1,066.25p 1,079.00p 20736
11/09/2013 1,075.00p 1,095.00p 1,070.00p 1,081.00p 15797
10/09/2013 1,073.00p 1,107.00p 1,047.30p 1,092.00p 23720
09/09/2013 1,090.00p 1,105.00p 1,088.25p 1,104.00p 18549
06/09/2013 1,081.00p 1,112.00p 1,075.00p 1,100.00p 44474
05/09/2013 1,085.00p 1,090.00p 1,083.00p 1,089.00p 8413
04/09/2013 1,080.00p 1,091.00p 1,080.00p 1,085.00p 32713
03/09/2013 1,083.00p 1,104.00p 1,082.00p 1,086.00p 21358
02/09/2013 1,105.00p 1,105.00p 1,085.00p 1,088.00p 14586
30/08/2013 1,102.00p 1,102.00p 1,085.00p 1,086.00p 27351
29/08/2013 1,085.00p 1,091.00p 1,080.44p 1,085.00p 19174
28/08/2013 1,100.00p 1,100.00p 1,081.50p 1,089.00p 70743
27/08/2013 1,090.00p 1,103.00p 1,080.00p 1,092.00p 29675
23/08/2013 1,085.00p 1,093.00p 1,075.00p 1,093.00p 82319
22/08/2013 1,070.00p 1,088.00p 1,070.00p 1,083.00p 136491
21/08/2013 1,088.00p 1,104.00p 1,059.00p 1,090.00p 8376
20/08/2013 1,130.00p 1,137.00p 1,073.90p 1,109.00p 25173
19/08/2013 1,137.00p 1,139.00p 1,125.00p 1,137.00p 17850
16/08/2013 1,175.00p 1,189.00p 1,133.00p 1,133.00p 45818
15/08/2013 1,165.00p 1,188.77p 1,125.00p 1,160.00p 41387
14/08/2013 1,142.00p 1,217.88p 1,140.00p 1,185.00p 43240
13/08/2013 1,130.00p 1,150.00p 1,130.00p 1,145.00p 21101
12/08/2013 1,111.00p 1,139.75p 1,111.00p 1,130.00p 19669
09/08/2013 1,118.00p 1,124.00p 1,099.00p 1,099.00p 114562
08/08/2013 1,115.00p 1,120.00p 1,105.00p 1,115.00p 15018
07/08/2013 1,119.00p 1,130.00p 1,108.00p 1,115.00p 8164
06/08/2013 1,118.00p 1,135.00p 1,111.75p 1,130.00p 30177
05/08/2013 1,092.00p 1,121.00p 1,092.00p 1,120.00p 20802
02/08/2013 1,104.00p 1,104.00p 1,086.00p 1,100.00p 75564
01/08/2013 1,095.00p 1,102.00p 1,084.00p 1,102.00p 10888
31/07/2013 1,096.00p 1,106.75p 1,075.00p 1,091.00p 28823
30/07/2013 1,096.00p 1,110.00p 1,095.20p 1,103.00p 8819
29/07/2013 1,086.00p 1,106.00p 1,084.00p 1,097.00p 13224
26/07/2013 1,093.00p 1,109.00p 1,084.00p 1,084.00p 16274
25/07/2013 1,107.00p 1,110.00p 1,091.00p 1,092.00p 9290
24/07/2013 1,075.00p 1,110.00p 1,075.00p 1,110.00p 22808
23/07/2013 1,080.00p 1,100.00p 1,080.00p 1,089.00p 56207
22/07/2013 1,088.00p 1,090.00p 1,080.00p 1,080.00p 26086
19/07/2013 1,090.00p 1,096.00p 1,081.00p 1,085.00p 7380
18/07/2013 1,105.00p 1,115.00p 1,092.00p 1,093.00p 8680
17/07/2013 1,085.00p 1,102.00p 1,075.00p 1,102.00p 10572
16/07/2013 1,089.00p 1,089.00p 1,071.00p 1,075.00p 7514
15/07/2013 1,090.00p 1,105.00p 1,071.00p 1,080.00p 30415
12/07/2013 1,070.00p 1,093.00p 1,070.00p 1,072.00p 9300
11/07/2013 1,069.00p 1,095.00p 1,056.40p 1,088.00p 20028
10/07/2013 1,050.00p 1,071.00p 1,045.00p 1,065.00p 11384
09/07/2013 1,066.00p 1,068.00p 1,060.00p 1,064.00p 218045
08/07/2013 1,094.00p 1,094.00p 1,065.25p 1,067.00p 123595
05/07/2013 1,087.00p 1,087.40p 1,071.00p 1,080.00p 11322
04/07/2013 1,065.00p 1,095.00p 1,057.00p 1,090.00p 11822
03/07/2013 1,053.00p 1,070.00p 1,035.88p 1,065.00p 16177
02/07/2013 1,067.00p 1,069.20p 1,057.46p 1,065.00p 464367
01/07/2013 1,053.00p 1,070.00p 1,046.00p 1,063.00p 97873
28/06/2013 1,035.00p 1,060.00p 1,035.00p 1,055.00p 57303
27/06/2013 1,067.00p 1,067.00p 1,045.00p 1,054.00p 36035
26/06/2013 1,040.00p 1,070.00p 1,032.00p 1,060.00p 110840
25/06/2013 1,063.00p 1,087.00p 1,060.00p 1,070.00p 29511
24/06/2013 1,081.00p 1,095.00p 1,050.00p 1,060.00p 85098
21/06/2013 1,057.00p 1,093.00p 1,035.25p 1,093.00p 52050
20/06/2013 1,043.00p 1,064.00p 1,033.25p 1,041.00p 17235
19/06/2013 1,058.00p 1,064.00p 1,028.00p 1,064.00p 33608
18/06/2013 1,033.00p 1,062.00p 1,026.00p 1,057.00p 31938
17/06/2013 1,001.00p 1,041.75p 1,001.00p 1,038.00p 19738
14/06/2013 985.00p 1,025.00p 985.00p 1,025.00p 20230
13/06/2013 975.00p 1,000.00p 954.50p 1,000.00p 19530
12/06/2013 955.50p 975.00p 955.00p 974.50p 37889
11/06/2013 974.00p 988.50p 955.00p 955.00p 15948
10/06/2013 970.50p 994.00p 970.50p 988.50p 40763
07/06/2013 974.00p 994.23p 965.00p 987.50p 44495
06/06/2013 995.00p 995.00p 985.00p 986.50p 11895
05/06/2013 965.00p 990.00p 965.00p 989.50p 88424
04/06/2013 970.00p 985.00p 967.30p 970.00p 15370
03/06/2013 969.50p 970.00p 959.00p 970.00p 16962
31/05/2013 963.00p 973.35p 960.00p 970.00p 33484
30/05/2013 930.00p 970.00p 930.00p 970.00p 16752
29/05/2013 922.50p 940.50p 922.35p 940.50p 28543
28/05/2013 914.00p 932.00p 901.50p 928.00p 38924
24/05/2013 900.00p 916.00p 900.00p 907.50p 41564
23/05/2013 900.00p 915.00p 887.52p 914.50p 246285
22/05/2013 890.00p 890.50p 876.21p 890.00p 71701
21/05/2013 883.50p 900.50p 883.00p 883.00p 6700
20/05/2013 900.00p 900.00p 883.00p 898.00p 18970
17/05/2013 897.00p 899.63p 887.00p 897.00p 8833
16/05/2013 870.50p 900.00p 870.50p 897.00p 17137
15/05/2013 845.50p 888.50p 839.20p 888.50p 30616
14/05/2013 825.50p 849.50p 825.50p 849.50p 12156
13/05/2013 842.00p 848.00p 833.50p 844.00p 17751
10/05/2013 825.50p 848.00p 825.50p 848.00p 20122
09/05/2013 839.50p 842.56p 831.50p 841.50p 14329
08/05/2013 835.50p 840.00p 830.00p 839.00p 3851
07/05/2013 821.50p 836.50p 819.21p 830.00p 40763
03/05/2013 816.50p 834.77p 816.50p 830.00p 22495
02/05/2013 827.50p 835.00p 813.50p 830.00p 34153
01/05/2013 815.00p 830.00p 801.09p 830.00p 31555
30/04/2013 841.00p 841.00p 802.15p 814.50p 131085
29/04/2013 849.00p 857.00p 836.71p 839.00p 19209
26/04/2013 870.00p 870.00p 850.00p 850.00p 24613
25/04/2013 858.00p 870.00p 856.00p 865.00p 17926
24/04/2013 884.50p 884.50p 860.00p 860.00p 31808
23/04/2013 870.00p 885.00p 864.50p 865.00p 10590
22/04/2013 879.50p 885.00p 867.13p 885.00p 3401
19/04/2013 878.00p 885.00p 862.50p 881.00p 11154
18/04/2013 878.00p 885.00p 878.00p 885.00p 15419
17/04/2013 885.00p 885.00p 878.00p 880.00p 47287
16/04/2013 890.50p 900.00p 880.00p 885.00p 21660
15/04/2013 890.00p 900.00p 886.00p 900.00p 17379
12/04/2013 900.00p 905.00p 886.69p 900.00p 15812
11/04/2013 895.00p 901.50p 891.00p 900.00p 13031
10/04/2013 908.50p 912.50p 895.00p 896.00p 15242
09/04/2013 880.00p 914.00p 877.50p 912.50p 15933
08/04/2013 883.50p 890.00p 867.84p 880.00p 10857
05/04/2013 871.00p 890.00p 865.24p 890.00p 8663
04/04/2013 880.50p 889.00p 875.50p 889.00p 11877
03/04/2013 865.50p 885.50p 865.50p 885.50p 17755
02/04/2013 881.50p 890.00p 870.00p 883.00p 16404
28/03/2013 879.50p 887.50p 870.00p 887.50p 16936
27/03/2013 888.00p 888.00p 875.00p 876.00p 26442
26/03/2013 899.50p 899.50p 884.50p 893.00p 29145
25/03/2013 875.00p 895.00p 875.00p 895.00p 18413
22/03/2013 890.00p 905.00p 875.50p 883.00p 28379
21/03/2013 860.00p 897.00p 859.00p 888.50p 18498
20/03/2013 875.00p 876.26p 859.00p 859.00p 15326
19/03/2013 889.50p 890.00p 874.00p 874.00p 15850
18/03/2013 865.00p 890.00p 847.54p 890.00p 38430
15/03/2013 860.00p 885.00p 850.00p 868.50p 78611
14/03/2013 866.50p 870.00p 848.00p 860.00p 545232
13/03/2013 869.50p 869.50p 852.00p 862.00p 7894
12/03/2013 867.50p 867.50p 855.50p 866.50p 49861
11/03/2013 848.00p 869.20p 846.78p 862.00p 27162
08/03/2013 859.50p 869.00p 847.00p 847.00p 18368
07/03/2013 855.00p 873.00p 854.37p 864.00p 167074
06/03/2013 875.00p 879.50p 858.00p 864.50p 23792
05/03/2013 879.50p 883.10p 869.00p 880.00p 9635
04/03/2013 875.50p 884.50p 870.00p 880.00p 10970
01/03/2013 879.50p 886.00p 865.00p 883.00p 9082
28/02/2013 865.00p 884.50p 862.50p 882.00p 16163
27/02/2013 864.00p 874.50p 862.00p 865.00p 84109
26/02/2013 847.50p 871.00p 847.50p 860.00p 36211
25/02/2013 870.50p 877.50p 855.00p 861.00p 32990
22/02/2013 878.50p 889.00p 870.00p 870.00p 16990
21/02/2013 894.50p 901.00p 871.50p 878.50p 12254
20/02/2013 866.50p 901.00p 853.00p 901.00p 39488
19/02/2013 861.00p 865.00p 850.00p 860.00p 16311
18/02/2013 855.50p 861.00p 847.34p 861.00p 58729
15/02/2013 829.00p 860.00p 829.00p 855.00p 13053
14/02/2013 846.50p 850.00p 835.00p 835.00p 50834
13/02/2013 829.50p 850.00p 829.00p 850.00p 16988
12/02/2013 838.00p 840.00p 829.00p 831.50p 8263
11/02/2013 836.00p 840.00p 831.10p 840.00p 11421
08/02/2013 828.00p 840.00p 822.00p 840.00p 7106
07/02/2013 832.50p 838.00p 822.00p 831.50p 12311
06/02/2013 836.50p 840.00p 825.00p 825.50p 6160
05/02/2013 840.00p 840.00p 826.50p 826.50p 14224
04/02/2013 820.00p 840.00p 817.48p 827.00p 33255
01/02/2013 830.00p 830.50p 820.00p 823.00p 65639
31/01/2013 820.50p 836.50p 820.00p 836.50p 12368
30/01/2013 813.50p 829.50p 809.77p 829.50p 27235
29/01/2013 828.00p 828.00p 815.00p 822.00p 22115
28/01/2013 835.00p 838.50p 815.00p 835.50p 34054

*Close Price adjusted for both dividends and splits