PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/01/2013 858.00p 858.00p 836.50p 838.00p 19703
24/01/2013 860.00p 871.26p 849.90p 860.00p 19555
23/01/2013 865.50p 877.00p 853.08p 860.00p 26110
22/01/2013 868.50p 874.50p 865.12p 869.00p 7262
21/01/2013 865.00p 877.00p 852.18p 872.00p 14754
18/01/2013 870.00p 873.50p 850.50p 867.50p 15466
17/01/2013 869.50p 879.50p 854.50p 873.50p 12075
16/01/2013 850.50p 864.50p 841.00p 864.50p 12959
15/01/2013 852.00p 862.00p 843.00p 844.00p 15817
14/01/2013 876.50p 876.50p 838.00p 838.00p 23893
11/01/2013 872.00p 872.00p 857.17p 862.00p 25202
10/01/2013 862.00p 872.50p 862.00p 865.00p 13585
09/01/2013 861.50p 861.50p 848.00p 860.00p 23297
08/01/2013 858.00p 859.10p 842.00p 849.00p 8643
07/01/2013 834.50p 862.00p 822.50p 862.00p 29907
04/01/2013 822.50p 837.00p 815.16p 837.00p 15890
03/01/2013 841.00p 841.00p 817.50p 817.50p 16705
02/01/2013 829.50p 845.00p 823.75p 830.50p 18246
31/12/2012 820.00p 840.00p 820.00p 824.50p 3522
28/12/2012 821.50p 844.50p 821.50p 825.00p 6086
27/12/2012 844.50p 845.00p 820.50p 821.50p 5579
24/12/2012 830.00p 842.50p 820.00p 820.00p 7863
21/12/2012 829.00p 849.00p 821.50p 849.00p 75562
20/12/2012 837.00p 838.00p 825.13p 838.00p 44390
19/12/2012 849.00p 852.50p 838.00p 838.00p 148099
18/12/2012 857.00p 866.00p 830.50p 840.00p 53222
17/12/2012 861.00p 880.75p 850.00p 850.00p 15924
14/12/2012 873.00p 886.00p 870.00p 876.50p 27235
13/12/2012 875.00p 889.75p 870.50p 879.00p 7622
12/12/2012 875.00p 895.00p 871.00p 874.50p 17577
11/12/2012 885.50p 890.00p 876.00p 889.50p 17381
10/12/2012 885.50p 886.75p 874.50p 885.00p 6914
07/12/2012 855.00p 893.50p 852.36p 893.50p 399635
06/12/2012 866.00p 872.25p 853.30p 860.00p 6729
05/12/2012 850.00p 873.50p 842.00p 873.50p 116923
04/12/2012 838.50p 865.00p 835.50p 860.00p 38901
03/12/2012 837.50p 850.00p 835.00p 835.00p 43936
30/11/2012 840.50p 849.20p 835.30p 839.50p 14924
29/11/2012 856.50p 857.00p 840.00p 843.00p 19458
28/11/2012 885.00p 885.00p 848.00p 855.00p 33918
27/11/2012 881.00p 890.00p 880.95p 884.50p 94551
26/11/2012 864.00p 898.50p 845.50p 880.00p 40410
23/11/2012 860.00p 870.00p 848.95p 857.00p 13744
22/11/2012 860.00p 877.00p 845.01p 860.00p 14807
21/11/2012 832.00p 881.00p 832.00p 876.50p 27988
20/11/2012 835.00p 848.00p 835.00p 845.00p 14154
19/11/2012 817.00p 838.00p 817.00p 835.00p 9318
16/11/2012 822.50p 839.24p 821.64p 832.00p 10021
15/11/2012 840.00p 840.00p 826.00p 833.00p 7664
14/11/2012 829.00p 830.00p 825.12p 826.50p 10013
13/11/2012 825.00p 833.90p 820.00p 829.50p 14561
12/11/2012 826.50p 826.50p 814.00p 820.00p 13124
09/11/2012 819.00p 824.50p 813.72p 817.50p 8653
08/11/2012 829.00p 835.00p 820.58p 825.50p 27286
07/11/2012 833.00p 850.00p 820.50p 829.00p 42662
06/11/2012 820.00p 847.50p 816.00p 847.50p 14809
05/11/2012 814.00p 830.00p 810.00p 824.50p 7972
02/11/2012 811.50p 826.50p 811.50p 826.50p 81860
01/11/2012 775.00p 814.50p 775.00p 799.50p 13799
31/10/2012 783.00p 800.00p 770.00p 770.00p 48027
30/10/2012 773.50p 800.00p 767.28p 784.50p 34738
29/10/2012 765.00p 777.00p 761.50p 770.00p 16752
26/10/2012 781.50p 781.50p 759.00p 765.00p 15961
25/10/2012 760.00p 785.00p 758.00p 785.00p 22261
24/10/2012 768.00p 769.50p 753.50p 760.00p 8645
23/10/2012 770.00p 774.00p 754.50p 774.00p 20354
22/10/2012 777.50p 777.50p 753.41p 773.00p 6136
19/10/2012 755.50p 777.50p 750.00p 777.50p 17239
18/10/2012 769.00p 772.00p 750.00p 750.00p 8843
17/10/2012 776.50p 776.50p 762.00p 771.50p 9467
16/10/2012 767.50p 768.00p 750.50p 768.00p 8071
15/10/2012 750.00p 778.00p 750.00p 760.50p 8067
12/10/2012 754.50p 765.00p 740.00p 765.00p 58859
11/10/2012 771.00p 771.00p 744.35p 760.00p 7326

*Close Price adjusted for both dividends and splits