PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/01/2011 360.75p 360.75p 359.00p 359.00p 782
10/01/2011 350.00p 356.75p 350.00p 350.00p 1122
07/01/2011 350.00p 360.00p 350.00p 360.00p 1906
06/01/2011 362.00p 362.00p 350.25p 359.00p 11699
05/01/2011 364.75p 365.00p 350.25p 362.00p 6864
04/01/2011 362.00p 365.00p 350.25p 362.00p 13386
31/12/2010 355.00p 356.00p 355.00p 356.00p 4475
30/12/2010 350.00p 355.00p 350.00p 355.00p 7988
29/12/2010 340.00p 349.75p 340.00p 340.00p 585
24/12/2010 350.00p 350.00p 345.00p 345.00p 670
23/12/2010 350.00p 350.00p 340.00p 350.00p 11873
22/12/2010 355.00p 355.00p 348.00p 348.50p 5232
21/12/2010 362.50p 362.50p 354.75p 355.00p 6080
20/12/2010 355.00p 360.00p 347.25p 347.75p 7267
17/12/2010 362.50p 362.50p 343.50p 360.00p 11528
16/12/2010 350.00p 364.75p 350.00p 364.75p 7812
15/12/2010 343.00p 363.00p 343.00p 362.00p 15062
14/12/2010 343.00p 355.00p 343.00p 349.00p 18960
13/12/2010 345.00p 350.44p 342.00p 344.00p 13330
10/12/2010 355.00p 355.00p 337.00p 340.50p 9879
09/12/2010 334.00p 355.00p 325.08p 346.75p 48568
08/12/2010 325.00p 333.60p 323.65p 329.00p 6832
07/12/2010 332.50p 334.85p 325.00p 325.00p 8563
06/12/2010 325.25p 337.75p 325.00p 325.00p 6740
03/12/2010 322.50p 336.00p 322.00p 322.00p 7755
02/12/2010 325.00p 333.11p 324.38p 329.75p 5632
01/12/2010 330.00p 338.00p 324.00p 325.00p 26038
30/11/2010 325.00p 337.82p 325.00p 325.00p 2260
29/11/2010 338.00p 338.00p 320.25p 326.00p 22472
26/11/2010 325.00p 335.10p 320.00p 320.50p 6225
25/11/2010 335.00p 336.47p 320.50p 320.50p 9505
24/11/2010 324.00p 338.67p 320.50p 320.50p 6680
23/11/2010 323.00p 333.55p 323.00p 326.00p 9664
22/11/2010 323.00p 327.96p 323.00p 324.00p 7179
19/11/2010 310.00p 325.50p 310.00p 325.50p 5294
18/11/2010 311.25p 324.62p 310.50p 310.50p 16766
17/11/2010 311.00p 326.12p 311.00p 311.00p 10477
16/11/2010 321.00p 321.00p 312.37p 315.00p 3829
15/11/2010 315.25p 317.13p 315.25p 315.25p 2629
12/11/2010 334.50p 335.75p 312.25p 315.00p 19743
11/11/2010 325.50p 330.00p 320.25p 320.25p 2613
10/11/2010 323.25p 333.12p 320.56p 330.00p 16991
09/11/2010 327.75p 330.00p 315.50p 315.50p 6832
08/11/2010 314.25p 324.89p 314.25p 314.25p 1750
05/11/2010 325.00p 329.32p 313.75p 315.00p 8297
04/11/2010 329.75p 329.86p 317.89p 324.50p 4446
03/11/2010 339.75p 343.00p 316.50p 316.50p 10416
02/11/2010 326.25p 328.31p 326.25p 326.25p 8248
01/11/2010 320.00p 339.00p 315.35p 339.00p 11672
29/10/2010 319.25p 319.50p 315.00p 319.50p 1662
28/10/2010 300.75p 320.00p 300.75p 320.00p 7753
27/10/2010 309.75p 315.00p 309.75p 315.00p 11250
26/10/2010 309.25p 309.75p 309.00p 309.75p 525
25/10/2010 303.00p 303.00p 303.00p 303.00p 413
22/10/2010 297.50p 310.00p 297.00p 310.00p 1521
21/10/2010 305.00p 311.50p 305.00p 305.00p 301
20/10/2010 311.00p 311.00p 300.25p 310.00p 13231
19/10/2010 309.75p 311.75p 308.75p 310.00p 13376
18/10/2010 297.25p 317.52p 295.50p 315.00p 10752
15/10/2010 305.00p 310.00p 305.00p 310.00p 11512
14/10/2010 285.00p 303.75p 285.00p 303.75p 5282
13/10/2010 285.00p 285.00p 275.50p 280.25p 1032
12/10/2010 280.75p 280.75p 275.50p 275.50p 21347
11/10/2010 282.63p 289.00p 276.00p 276.00p 26737
08/10/2010 280.25p 288.75p 276.00p 276.00p 10329
07/10/2010 286.75p 286.75p 286.75p 286.75p 576
06/10/2010 278.00p 289.75p 278.00p 278.50p 8242
05/10/2010 280.00p 284.50p 280.00p 280.00p 10776
04/10/2010 273.75p 281.00p 272.20p 275.50p 9511
01/10/2010 298.00p 298.00p 275.75p 279.50p 34241
30/09/2010 297.25p 302.81p 284.25p 284.25p 19084
29/09/2010 293.00p 300.00p 290.00p 300.00p 14133
28/09/2010 293.25p 300.00p 293.25p 293.50p 695
27/09/2010 301.75p 301.75p 296.50p 296.50p 275
24/09/2010 295.00p 305.00p 295.00p 300.00p 16679
23/09/2010 308.00p 308.00p 295.00p 295.00p 160890
22/09/2010 303.00p 305.00p 303.00p 303.50p 8532
21/09/2010 304.50p 307.00p 302.00p 302.50p 2260
20/09/2010 306.50p 310.00p 305.50p 310.00p 5507
17/09/2010 308.75p 309.00p 295.25p 295.25p 17164
16/09/2010 305.00p 308.25p 305.00p 307.50p 7282
15/09/2010 305.00p 305.75p 304.12p 305.75p 3146
14/09/2010 300.50p 304.70p 299.00p 299.00p 45878
13/09/2010 299.00p 300.25p 299.00p 299.25p 181184
10/09/2010 300.00p 301.01p 297.00p 299.75p 15583
09/09/2010 294.25p 300.00p 294.25p 298.50p 13259
08/09/2010 300.50p 300.50p 295.50p 295.50p 2239
07/09/2010 305.75p 305.75p 300.00p 300.00p 6733
06/09/2010 308.75p 308.75p 295.52p 307.00p 11291
03/09/2010 302.50p 305.00p 300.00p 300.00p 8229
02/09/2010 303.00p 309.00p 303.00p 309.00p 8119
01/09/2010 300.00p 313.00p 300.00p 301.00p 31084
31/08/2010 295.75p 306.00p 293.12p 303.00p 9705
27/08/2010 290.25p 303.73p 290.25p 300.00p 27998
26/08/2010 285.00p 303.00p 285.00p 292.00p 5470
25/08/2010 290.00p 297.92p 286.75p 286.75p 11719
24/08/2010 299.25p 299.25p 287.25p 287.25p 20014
23/08/2010 302.75p 302.75p 294.50p 294.50p 16191
20/08/2010 301.50p 308.20p 301.50p 304.25p 750
19/08/2010 301.50p 303.00p 301.50p 301.50p 4028
18/08/2010 297.00p 309.50p 297.00p 309.50p 10962
17/08/2010 297.00p 301.25p 297.00p 301.25p 667
16/08/2010 292.50p 301.25p 292.50p 301.25p 3606
13/08/2010 299.25p 299.25p 288.00p 292.50p 7926
12/08/2010 305.00p 305.75p 290.25p 296.50p 31183
11/08/2010 312.00p 312.00p 305.25p 305.25p 8129
10/08/2010 313.50p 320.00p 306.25p 306.25p 16125
09/08/2010 309.50p 309.50p 305.00p 305.00p 4884
06/08/2010 315.00p 315.00p 305.00p 305.00p 4596
05/08/2010 300.50p 314.25p 300.50p 308.50p 26158
04/08/2010 317.00p 317.00p 300.00p 309.75p 40417
03/08/2010 325.00p 325.00p 310.75p 320.00p 22473
02/08/2010 332.00p 332.00p 328.50p 330.00p 530616
30/07/2010 328.00p 340.25p 328.00p 332.00p 21609
29/07/2010 330.00p 340.50p 329.75p 329.75p 35990
28/07/2010 339.00p 341.50p 327.40p 330.00p 31881
27/07/2010 335.00p 340.00p 335.00p 339.00p 2419
26/07/2010 331.50p 343.25p 331.50p 340.25p 20004
23/07/2010 330.00p 341.50p 328.00p 341.50p 471235
22/07/2010 335.00p 338.50p 335.00p 337.75p 44999
21/07/2010 335.00p 339.00p 332.00p 337.50p 1277582
20/07/2010 349.75p 349.75p 328.75p 328.75p 89659
19/07/2010 349.75p 349.75p 335.91p 343.00p 178256
16/07/2010 308.00p 350.00p 308.00p 350.00p 2128827
15/07/2010 265.25p 265.25p 260.00p 263.50p 41238
14/07/2010 262.00p 269.00p 261.25p 264.25p 33437
13/07/2010 271.25p 271.25p 250.50p 258.00p 70339
12/07/2010 271.00p 274.75p 267.00p 267.00p 36116
09/07/2010 270.75p 274.75p 268.25p 272.00p 32915
08/07/2010 273.50p 276.74p 268.25p 272.00p 19116
07/07/2010 271.00p 275.00p 267.25p 271.25p 28682
06/07/2010 270.00p 277.25p 268.50p 274.25p 36750
05/07/2010 271.50p 275.25p 265.50p 275.25p 49193
02/07/2010 271.75p 275.49p 265.25p 265.25p 56467
01/07/2010 270.50p 276.00p 266.50p 267.50p 38238
30/06/2010 279.25p 279.25p 263.75p 265.00p 167590
29/06/2010 280.25p 280.25p 264.00p 264.00p 42675
28/06/2010 281.00p 281.75p 272.25p 281.75p 17811
25/06/2010 291.00p 291.00p 278.50p 285.00p 17005
24/06/2010 299.00p 299.00p 282.00p 282.00p 29419
23/06/2010 289.00p 300.00p 281.00p 286.00p 41103
22/06/2010 273.75p 287.25p 265.00p 282.50p 41519
21/06/2010 282.00p 294.00p 276.25p 276.25p 39431
18/06/2010 290.25p 291.75p 281.25p 282.00p 119419
17/06/2010 290.00p 291.00p 283.00p 283.00p 41244
16/06/2010 286.00p 298.25p 283.50p 298.00p 334637
15/06/2010 302.00p 302.00p 294.25p 300.00p 59190
14/06/2010 282.00p 306.50p 282.00p 300.00p 88997
11/06/2010 287.25p 300.00p 286.00p 286.00p 34506
10/06/2010 299.75p 300.50p 295.00p 300.50p 142457
09/06/2010 291.25p 298.00p 286.27p 295.00p 36695
08/06/2010 300.00p 300.00p 291.00p 291.00p 77604
07/06/2010 300.00p 300.00p 288.25p 288.25p 20987
04/06/2010 304.75p 304.75p 293.00p 293.00p 7415
03/06/2010 293.50p 300.00p 289.25p 298.00p 18860
02/06/2010 286.50p 300.00p 286.50p 286.50p 20566
01/06/2010 290.00p 300.00p 283.47p 300.00p 33595
28/05/2010 284.75p 291.50p 278.50p 284.00p 95374
27/05/2010 246.00p 300.00p 241.20p 280.00p 230775
26/05/2010 236.00p 255.00p 232.00p 236.50p 505131
25/05/2010 246.00p 249.25p 208.00p 237.00p 120685
24/05/2010 272.00p 275.08p 250.00p 250.00p 29351
21/05/2010 265.00p 281.79p 262.25p 266.75p 38055
20/05/2010 262.50p 270.00p 262.50p 270.00p 101452
19/05/2010 280.00p 280.00p 264.00p 269.00p 59650
18/05/2010 276.75p 284.75p 270.75p 275.00p 41762
17/05/2010 290.00p 290.00p 280.25p 280.25p 28463
14/05/2010 287.00p 290.00p 283.00p 285.50p 28391
13/05/2010 290.00p 295.00p 283.75p 283.75p 44488
12/05/2010 290.00p 294.28p 286.75p 290.00p 58985
11/05/2010 290.00p 292.00p 278.12p 290.50p 13236
10/05/2010 287.00p 290.00p 277.00p 290.00p 8034
07/05/2010 287.00p 298.00p 281.50p 281.50p 15288
06/05/2010 303.50p 303.50p 293.10p 300.00p 62936
05/05/2010 310.00p 310.00p 302.05p 302.50p 39165
04/05/2010 310.00p 310.00p 301.00p 307.00p 25869
30/04/2010 311.75p 311.75p 305.31p 311.00p 39202
29/04/2010 313.00p 313.00p 303.25p 310.00p 39199
28/04/2010 302.25p 312.00p 298.25p 312.00p 40847
27/04/2010 324.75p 324.75p 302.00p 302.00p 29003
26/04/2010 320.00p 320.00p 312.82p 317.00p 2797
23/04/2010 320.00p 320.00p 308.25p 316.25p 20209
22/04/2010 319.75p 320.00p 304.93p 313.25p 24645
21/04/2010 310.75p 321.75p 303.00p 303.00p 8664
20/04/2010 324.00p 324.00p 310.75p 310.75p 11780
19/04/2010 310.25p 320.00p 310.25p 315.00p 15107
16/04/2010 323.00p 323.36p 309.35p 314.25p 6703
15/04/2010 322.50p 326.41p 322.00p 322.00p 58729
14/04/2010 310.75p 322.00p 310.75p 320.00p 11422
13/04/2010 318.00p 326.45p 311.00p 316.00p 19142
12/04/2010 330.00p 330.00p 320.00p 320.00p 18531
09/04/2010 330.00p 330.00p 322.40p 324.50p 10308
08/04/2010 319.00p 330.00p 315.65p 328.00p 30484
07/04/2010 325.00p 330.00p 315.47p 319.00p 65694
06/04/2010 340.00p 340.10p 325.15p 326.00p 51022
01/04/2010 345.00p 345.62p 332.00p 337.00p 25497
31/03/2010 353.00p 363.10p 337.87p 350.00p 13921
30/03/2010 359.75p 363.30p 357.00p 358.00p 23539
29/03/2010 361.75p 365.55p 357.00p 357.00p 11312
26/03/2010 368.00p 368.00p 360.00p 360.00p 5334

*Close Price adjusted for both dividends and splits