PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2023 493.00p 504.00p 490.50p 493.50p 19801
08/02/2023 494.00p 503.00p 492.50p 500.00p 82890
07/02/2023 502.00p 517.00p 485.00p 492.00p 125771
06/02/2023 502.00p 524.00p 497.18p 501.00p 109910
03/02/2023 503.00p 504.00p 496.50p 500.00p 77253
02/02/2023 501.00p 521.00p 501.00p 502.00p 96076
01/02/2023 519.00p 539.00p 501.00p 507.00p 113126
31/01/2023 525.00p 534.00p 515.00p 518.00p 20652
30/01/2023 516.00p 531.00p 506.00p 522.00p 40104
27/01/2023 514.00p 531.00p 509.00p 517.00p 84106
26/01/2023 525.00p 525.00p 511.00p 514.00p 42318
25/01/2023 529.00p 533.65p 512.00p 519.00p 200289
24/01/2023 534.00p 549.00p 527.00p 532.00p 341527
23/01/2023 526.00p 552.00p 525.00p 531.00p 188093
20/01/2023 539.00p 547.75p 527.00p 535.00p 175294
19/01/2023 504.00p 538.00p 504.00p 530.00p 177991
18/01/2023 506.00p 513.00p 503.00p 504.00p 67304
17/01/2023 507.00p 514.00p 502.00p 503.00p 52623
16/01/2023 511.00p 517.79p 505.00p 509.00p 89447
13/01/2023 514.00p 515.00p 506.00p 507.00p 53924
12/01/2023 510.00p 517.00p 502.91p 508.00p 92297
11/01/2023 512.00p 519.00p 502.00p 508.00p 25070
10/01/2023 507.00p 514.00p 501.90p 502.00p 60334
09/01/2023 520.00p 520.00p 507.56p 509.00p 186792
06/01/2023 511.00p 515.00p 508.00p 509.00p 144199
05/01/2023 508.00p 515.00p 508.00p 510.00p 48597
04/01/2023 493.00p 517.00p 493.00p 509.00p 40518
03/01/2023 513.00p 520.00p 507.25p 508.00p 31458
30/12/2022 508.00p 515.00p 491.50p 510.00p 104692
29/12/2022 501.00p 510.00p 500.00p 508.00p 17327
28/12/2022 501.00p 510.00p 496.73p 501.00p 14623
23/12/2022 500.00p 509.00p 493.81p 497.50p 31571
22/12/2022 500.00p 509.00p 496.18p 498.50p 42847
21/12/2022 495.00p 503.00p 495.00p 500.00p 37802
20/12/2022 490.50p 500.00p 488.86p 495.50p 22830
19/12/2022 495.00p 504.00p 480.50p 488.00p 28449
16/12/2022 515.00p 515.00p 480.00p 483.00p 281016
15/12/2022 505.00p 519.00p 494.00p 496.00p 103900
14/12/2022 508.00p 519.00p 502.82p 505.00p 40611
13/12/2022 511.00p 513.00p 499.50p 506.00p 64792
12/12/2022 503.00p 512.00p 495.00p 508.00p 43662
09/12/2022 503.00p 512.00p 500.00p 510.00p 59972
08/12/2022 510.00p 519.00p 490.00p 505.00p 130277
07/12/2022 516.00p 532.00p 507.00p 513.00p 170102
06/12/2022 524.00p 525.00p 515.00p 516.00p 22288
05/12/2022 531.00p 549.00p 518.00p 522.00p 71127
02/12/2022 544.00p 544.00p 531.00p 531.00p 40538
01/12/2022 520.00p 542.00p 520.00p 538.00p 51111
30/11/2022 541.00p 549.00p 536.00p 537.00p 403992
29/11/2022 546.00p 548.65p 536.00p 538.00p 51113
28/11/2022 545.00p 546.00p 530.00p 542.00p 37209
25/11/2022 520.00p 543.20p 520.00p 539.00p 47712
24/11/2022 530.00p 539.00p 525.00p 534.00p 56701
23/11/2022 534.00p 545.00p 520.00p 534.00p 108617
22/11/2022 543.00p 543.55p 527.00p 533.00p 55802
21/11/2022 536.00p 549.00p 526.42p 538.00p 51534
18/11/2022 539.00p 542.00p 534.00p 542.00p 37297
17/11/2022 524.00p 538.00p 524.00p 532.00p 46503
16/11/2022 546.00p 550.40p 527.00p 539.00p 111461
15/11/2022 550.00p 552.00p 543.00p 549.00p 139597
14/11/2022 535.00p 555.00p 535.00p 551.00p 152946
11/11/2022 552.00p 557.00p 531.00p 547.00p 821763
10/11/2022 536.00p 552.00p 528.52p 552.00p 606365
09/11/2022 543.00p 553.48p 535.00p 538.00p 225435
08/11/2022 543.00p 555.00p 533.00p 555.00p 195296
07/11/2022 582.00p 582.00p 525.60p 555.00p 612271
04/11/2022 584.00p 600.00p 571.00p 580.00p 133634
03/11/2022 580.00p 595.00p 574.00p 579.00p 36422
02/11/2022 581.00p 586.00p 574.00p 574.00p 116482
01/11/2022 580.00p 599.00p 572.00p 577.00p 50847
31/10/2022 584.00p 589.00p 563.00p 580.00p 49986
28/10/2022 577.00p 589.00p 563.00p 572.00p 60142
27/10/2022 578.00p 594.00p 569.00p 578.00p 73474
26/10/2022 587.00p 594.44p 575.00p 578.00p 37432
25/10/2022 580.00p 594.00p 569.00p 575.00p 128108
24/10/2022 565.00p 594.00p 565.00p 572.00p 26101
21/10/2022 576.00p 576.00p 568.00p 575.00p 54472
20/10/2022 570.00p 592.39p 566.42p 575.00p 69009
19/10/2022 578.00p 581.00p 566.00p 576.00p 29244
18/10/2022 595.00p 595.00p 573.00p 575.00p 49680
17/10/2022 595.00p 595.00p 568.83p 584.00p 39542
14/10/2022 590.00p 595.00p 580.00p 584.00p 30520
13/10/2022 590.00p 590.00p 576.00p 586.00p 18947
12/10/2022 581.00p 597.00p 573.07p 580.00p 74171
11/10/2022 580.00p 590.00p 580.00p 585.00p 16733
10/10/2022 585.00p 591.48p 580.00p 581.00p 24854
07/10/2022 592.00p 600.00p 585.00p 585.00p 20433
06/10/2022 599.00p 600.00p 581.00p 594.00p 11779
05/10/2022 594.00p 600.00p 583.00p 583.00p 28669
04/10/2022 592.00p 602.79p 589.00p 594.00p 48514
03/10/2022 570.00p 598.00p 570.00p 590.00p 56364
30/09/2022 570.00p 600.00p 566.00p 600.00p 87800
29/09/2022 577.00p 596.00p 559.00p 563.00p 28063
28/09/2022 603.00p 615.00p 577.28p 592.00p 296296
27/09/2022 604.00p 610.19p 603.00p 603.00p 66004
26/09/2022 595.00p 623.00p 595.00p 603.00p 43353
23/09/2022 606.00p 616.00p 600.28p 603.00p 68797
22/09/2022 605.00p 614.00p 603.00p 604.00p 47368
21/09/2022 607.00p 620.00p 603.00p 611.00p 30586
20/09/2022 602.00p 610.00p 600.00p 606.00p 33504
16/09/2022 595.00p 607.79p 595.00p 605.00p 310157
15/09/2022 585.00p 602.00p 585.00p 601.00p 154860
14/09/2022 592.00p 603.70p 574.22p 601.00p 166789
13/09/2022 600.00p 609.41p 588.00p 597.00p 212164
12/09/2022 606.00p 625.65p 602.00p 602.00p 123516
09/09/2022 606.00p 613.00p 605.00p 609.00p 19533
08/09/2022 622.00p 622.00p 607.00p 610.00p 25202
07/09/2022 632.00p 632.00p 616.06p 620.00p 79404
06/09/2022 615.00p 628.00p 609.00p 616.00p 91855
05/09/2022 619.00p 641.19p 616.00p 624.00p 136323
02/09/2022 625.00p 644.00p 623.00p 626.00p 30928
01/09/2022 626.00p 640.00p 616.25p 623.00p 54462
31/08/2022 640.00p 650.22p 637.00p 644.00p 147459
30/08/2022 624.00p 647.86p 623.72p 644.00p 303601
26/08/2022 643.00p 650.00p 637.00p 641.00p 48147
25/08/2022 636.00p 649.00p 627.00p 640.00p 29452
24/08/2022 632.00p 640.00p 621.00p 639.00p 13185
23/08/2022 637.00p 649.00p 621.00p 637.00p 47063
22/08/2022 640.00p 656.00p 627.02p 638.00p 123045
19/08/2022 630.00p 660.00p 621.00p 652.00p 180104
18/08/2022 597.00p 628.00p 597.00p 625.00p 133180
17/08/2022 598.00p 605.00p 598.00p 600.00p 81206
16/08/2022 600.00p 609.00p 598.00p 604.00p 60026
15/08/2022 604.00p 604.00p 596.00p 603.00p 64712
12/08/2022 595.00p 605.00p 591.00p 596.00p 146408
11/08/2022 603.00p 605.00p 584.60p 590.00p 23740
10/08/2022 584.00p 600.00p 576.00p 598.00p 338953
09/08/2022 587.00p 599.00p 581.00p 583.00p 52539
08/08/2022 587.00p 607.20p 587.00p 595.00p 227127
05/08/2022 607.00p 609.00p 594.00p 600.00p 98391
04/08/2022 599.00p 609.00p 591.00p 600.00p 89939
03/08/2022 588.00p 609.00p 580.00p 597.00p 135543
02/08/2022 601.00p 609.00p 598.00p 600.00p 96306
01/08/2022 594.00p 610.00p 594.00p 600.00p 217936
29/07/2022 604.00p 610.00p 598.00p 600.00p 198848
28/07/2022 600.00p 600.00p 580.00p 596.00p 80354
27/07/2022 591.00p 604.00p 590.00p 600.00p 54649
26/07/2022 596.00p 603.00p 586.00p 593.00p 56635
25/07/2022 595.00p 605.00p 590.00p 592.00p 14380
22/07/2022 592.00p 601.00p 583.90p 593.00p 65126
21/07/2022 599.00p 609.00p 595.00p 599.00p 76350
20/07/2022 595.00p 609.00p 586.00p 594.00p 18496
19/07/2022 575.00p 601.00p 575.00p 596.00p 57791
18/07/2022 588.00p 595.90p 586.00p 591.00p 34974
15/07/2022 585.00p 588.00p 572.00p 588.00p 27791
14/07/2022 576.00p 580.00p 565.00p 577.00p 29984
13/07/2022 569.00p 584.00p 569.00p 574.00p 26081
12/07/2022 577.00p 584.00p 556.00p 580.00p 25660
11/07/2022 579.00p 582.59p 570.00p 576.00p 28364
08/07/2022 569.00p 583.00p 560.90p 580.00p 31120
07/07/2022 580.00p 582.85p 556.00p 572.00p 19886
06/07/2022 570.00p 582.00p 560.90p 580.00p 33928
05/07/2022 565.00p 570.00p 548.09p 563.00p 39100
04/07/2022 562.00p 569.23p 557.00p 566.00p 29442
01/07/2022 568.00p 569.00p 542.90p 562.00p 55536
30/06/2022 575.00p 583.70p 562.00p 562.00p 79531
29/06/2022 573.00p 581.00p 573.00p 579.00p 26759
28/06/2022 595.00p 595.00p 570.00p 572.00p 90010
27/06/2022 595.00p 595.00p 570.00p 572.00p 54807
24/06/2022 566.00p 583.00p 566.00p 575.00p 88531
23/06/2022 575.00p 580.00p 573.00p 573.00p 34803
22/06/2022 569.00p 582.00p 569.00p 578.00p 348606
21/06/2022 590.00p 590.00p 570.00p 575.00p 161285
20/06/2022 600.00p 606.00p 570.00p 570.00p 26938
17/06/2022 579.00p 616.00p 563.00p 600.00p 423812
16/06/2022 590.00p 590.00p 564.80p 572.00p 97860
15/06/2022 576.00p 588.00p 570.00p 572.00p 25380
14/06/2022 573.00p 586.76p 567.00p 582.00p 79281
13/06/2022 566.00p 574.00p 555.00p 573.00p 94463
10/06/2022 579.00p 579.00p 563.61p 570.00p 63087
09/06/2022 575.00p 575.36p 563.00p 570.00p 35748
08/06/2022 590.00p 590.00p 575.00p 576.00p 28589
07/06/2022 590.00p 590.00p 579.00p 579.00p 73386
06/06/2022 590.00p 591.00p 576.40p 580.00p 25851
01/06/2022 565.00p 586.00p 565.00p 580.00p 51438
31/05/2022 551.00p 584.00p 551.00p 580.00p 77809
27/05/2022 591.00p 591.00p 568.15p 574.00p 53290
26/05/2022 585.00p 589.75p 580.00p 583.00p 111706
25/05/2022 576.00p 580.00p 568.00p 577.00p 40196
24/05/2022 573.00p 583.00p 561.75p 576.00p 19714
23/05/2022 580.00p 586.00p 576.00p 580.00p 48003
20/05/2022 581.00p 581.00p 573.12p 575.00p 36076
19/05/2022 571.00p 577.90p 560.67p 566.00p 42220
18/05/2022 582.00p 584.00p 574.00p 580.00p 29840
17/05/2022 574.00p 589.00p 572.00p 581.00p 19935
16/05/2022 576.00p 583.00p 561.00p 575.00p 23099
13/05/2022 563.00p 588.70p 562.90p 579.00p 30307
12/05/2022 565.00p 576.00p 558.24p 571.00p 29255
11/05/2022 573.00p 580.00p 568.00p 574.00p 27932
10/05/2022 575.00p 578.00p 564.00p 571.00p 22572
09/05/2022 550.00p 577.00p 550.00p 575.00p 62254
06/05/2022 572.00p 589.00p 564.00p 574.00p 58648
05/05/2022 582.00p 586.00p 568.80p 571.00p 35344
04/05/2022 583.00p 583.00p 570.62p 573.00p 24846
03/05/2022 576.00p 585.00p 565.00p 577.00p 29593
29/04/2022 580.00p 589.00p 565.00p 579.00p 49344
28/04/2022 581.00p 588.00p 576.00p 584.00p 86735
27/04/2022 560.00p 578.00p 560.00p 578.00p 40081
26/04/2022 581.00p 589.00p 563.00p 574.00p 47744
25/04/2022 575.00p 581.50p 574.00p 580.00p 29009

*Close Price adjusted for both dividends and splits