PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/02/2022 610.00p 631.50p 604.31p 623.00p 146583
21/02/2022 625.00p 626.00p 610.00p 615.00p 16686
18/02/2022 630.00p 633.00p 614.00p 619.00p 43344
17/02/2022 625.00p 638.00p 610.00p 623.00p 21513
16/02/2022 630.00p 638.00p 624.00p 627.00p 43071
15/02/2022 628.00p 642.71p 628.00p 639.00p 39064
14/02/2022 677.00p 677.00p 628.00p 628.00p 60461
11/02/2022 650.00p 668.00p 631.00p 668.00p 203510
10/02/2022 665.00p 665.00p 641.00p 645.00p 144637
09/02/2022 631.00p 666.00p 628.00p 652.00p 51025
08/02/2022 640.00p 640.00p 625.00p 628.00p 70552
07/02/2022 644.00p 658.00p 629.00p 629.00p 60256
04/02/2022 646.00p 652.00p 632.00p 646.00p 64479
03/02/2022 656.00p 675.00p 638.00p 640.00p 83935
02/02/2022 660.00p 674.00p 655.00p 664.00p 73728
01/02/2022 666.00p 672.00p 655.20p 670.00p 31852
31/01/2022 660.00p 667.00p 647.98p 659.00p 30657
28/01/2022 677.00p 685.00p 657.00p 658.00p 51934
27/01/2022 659.00p 679.00p 640.00p 674.00p 29050
26/01/2022 639.00p 660.00p 639.00p 658.00p 35382
25/01/2022 661.00p 674.00p 631.00p 631.00p 56539
24/01/2022 689.00p 696.00p 654.07p 658.00p 81918
21/01/2022 700.00p 700.00p 672.00p 691.00p 99072
20/01/2022 692.00p 699.00p 684.00p 691.00p 102728
19/01/2022 670.00p 697.00p 670.00p 691.00p 85052
18/01/2022 688.00p 695.00p 671.00p 686.00p 55250
17/01/2022 682.00p 695.00p 680.64p 691.00p 31410
14/01/2022 683.00p 699.00p 677.00p 686.00p 60711
13/01/2022 700.00p 700.00p 676.35p 690.00p 52039
12/01/2022 674.00p 695.00p 671.50p 690.00p 105552
10/01/2022 671.00p 671.00p 657.00p 657.00p 51370
07/01/2022 657.00p 665.00p 651.00p 665.00p 53897
06/01/2022 660.00p 669.00p 653.00p 663.00p 107340
05/01/2022 658.00p 671.09p 658.00p 662.00p 44750
04/01/2022 659.00p 675.00p 649.00p 663.00p 99347
31/12/2021 657.00p 675.00p 652.33p 665.00p 44471
30/12/2021 647.00p 670.00p 647.00p 657.00p 99310
29/12/2021 632.00p 655.00p 620.00p 646.00p 59809
24/12/2021 642.00p 650.00p 630.00p 630.00p 25780
23/12/2021 655.00p 655.00p 639.00p 652.00p 101400
22/12/2021 628.00p 651.00p 612.66p 639.00p 153702
21/12/2021 615.00p 619.00p 609.99p 611.00p 46098
20/12/2021 602.00p 615.00p 595.81p 610.00p 85372
17/12/2021 603.00p 617.00p 603.00p 605.00p 264120
16/12/2021 631.00p 631.00p 613.27p 619.00p 48435
15/12/2021 631.00p 631.00p 604.00p 609.00p 84573
14/12/2021 632.00p 642.11p 617.00p 618.00p 113113
13/12/2021 662.00p 662.00p 627.00p 632.00p 70874
10/12/2021 618.00p 641.00p 616.49p 631.00p 94549
09/12/2021 621.00p 636.00p 618.00p 635.00p 68616
08/12/2021 662.00p 662.00p 618.00p 621.00p 97676
07/12/2021 620.00p 637.00p 619.00p 632.00p 99244
06/12/2021 590.00p 622.00p 590.00p 619.00p 127368
03/12/2021 632.00p 644.21p 607.00p 611.00p 139043
02/12/2021 615.00p 635.40p 607.95p 631.00p 272127
01/12/2021 609.00p 626.90p 593.56p 620.00p 159469
30/11/2021 608.00p 622.00p 599.49p 601.00p 206186
29/11/2021 627.00p 635.00p 614.00p 614.00p 90705
26/11/2021 622.00p 636.00p 606.00p 632.00p 248512
25/11/2021 665.00p 667.00p 611.00p 622.00p 336350
24/11/2021 633.00p 656.00p 633.00p 650.00p 49027
23/11/2021 620.00p 665.86p 620.00p 656.00p 171556
22/11/2021 610.00p 659.00p 601.98p 648.00p 140466
19/11/2021 642.00p 658.07p 642.00p 652.00p 95791
18/11/2021 652.00p 660.00p 642.28p 651.00p 112945
17/11/2021 650.00p 672.00p 650.00p 657.00p 107897
16/11/2021 672.00p 684.00p 659.00p 665.00p 337823
15/11/2021 710.00p 710.00p 671.00p 677.00p 240725
12/11/2021 732.00p 740.00p 661.00p 684.00p 653957
11/11/2021 729.00p 742.00p 713.78p 741.00p 204293
10/11/2021 728.00p 728.00p 712.29p 719.00p 38093
09/11/2021 726.00p 727.00p 701.00p 717.00p 80288
08/11/2021 718.00p 722.12p 695.00p 708.00p 70615
05/11/2021 691.00p 725.20p 679.00p 715.00p 91360
04/11/2021 659.00p 734.00p 659.00p 709.00p 645048
03/11/2021 674.00p 704.00p 674.00p 693.00p 108070
02/11/2021 719.00p 723.79p 693.42p 709.00p 184269
01/11/2021 708.00p 708.00p 680.00p 701.00p 104167
29/10/2021 720.00p 720.00p 684.00p 690.00p 95956
28/10/2021 675.00p 702.07p 674.43p 699.00p 95516
27/10/2021 680.00p 692.00p 677.00p 688.00p 135300
26/10/2021 710.00p 719.00p 683.21p 686.00p 153494
25/10/2021 696.00p 719.00p 696.00p 701.00p 115603
22/10/2021 720.00p 721.00p 700.40p 721.00p 240109
21/10/2021 708.00p 725.00p 701.00p 702.00p 79901
20/10/2021 720.00p 720.00p 700.00p 711.00p 44153
19/10/2021 720.00p 720.00p 696.00p 710.00p 40798
18/10/2021 698.00p 719.00p 698.00p 702.00p 86327
15/10/2021 715.00p 715.00p 700.00p 707.00p 40530
14/10/2021 710.00p 716.00p 654.00p 716.00p 65018
13/10/2021 685.00p 693.00p 675.00p 684.00p 152226
12/10/2021 667.00p 677.00p 666.15p 675.00p 85620
11/10/2021 680.00p 688.00p 667.80p 674.00p 68293
08/10/2021 686.00p 688.00p 658.78p 677.00p 68342
07/10/2021 690.00p 701.02p 678.00p 686.00p 39536
06/10/2021 711.00p 711.00p 681.86p 688.00p 114134
05/10/2021 706.00p 711.00p 698.11p 706.00p 64648
04/10/2021 709.00p 716.00p 689.87p 703.00p 125572
01/10/2021 704.00p 716.00p 688.00p 710.00p 79432
30/09/2021 710.00p 718.00p 699.00p 710.00p 70252
29/09/2021 711.00p 716.00p 688.00p 702.00p 59122
28/09/2021 697.00p 716.00p 691.19p 696.00p 39229
27/09/2021 715.00p 720.00p 674.92p 710.00p 38579
24/09/2021 717.00p 718.00p 705.00p 711.00p 33012
23/09/2021 673.00p 718.00p 668.00p 710.00p 83243
22/09/2021 709.00p 713.00p 686.00p 704.00p 53385
21/09/2021 684.00p 703.00p 650.58p 700.00p 58157
20/09/2021 690.00p 697.29p 671.83p 684.00p 68799
17/09/2021 700.00p 700.00p 668.00p 690.00p 174114
16/09/2021 679.00p 689.00p 673.00p 689.00p 42994
15/09/2021 691.00p 694.00p 669.56p 679.00p 86455
14/09/2021 690.00p 701.00p 680.00p 690.00p 99358
13/09/2021 697.00p 705.00p 679.27p 685.00p 120704
10/09/2021 711.00p 712.00p 699.00p 700.00p 54663
09/09/2021 721.00p 721.00p 700.00p 709.00p 52061
08/09/2021 718.00p 721.00p 705.00p 714.00p 76454
07/09/2021 715.00p 727.00p 708.80p 716.00p 78551
06/09/2021 735.00p 735.00p 706.11p 721.00p 64611
03/09/2021 728.00p 728.00p 705.00p 716.00p 88756
02/09/2021 700.00p 725.00p 700.00p 718.00p 71943
01/09/2021 709.00p 725.00p 689.00p 721.00p 75788
31/08/2021 710.00p 716.00p 681.00p 709.00p 126723
27/08/2021 707.00p 707.00p 694.00p 698.00p 113701
26/08/2021 719.00p 729.00p 698.60p 705.00p 86899
25/08/2021 726.00p 726.00p 702.00p 719.00p 123628
24/08/2021 712.00p 729.39p 697.00p 709.00p 101944
23/08/2021 700.00p 725.00p 681.00p 712.00p 162711
20/08/2021 705.00p 709.00p 697.00p 703.00p 127436
19/08/2021 700.00p 703.00p 673.00p 697.00p 189872
18/08/2021 665.00p 690.00p 651.00p 685.00p 106441
17/08/2021 643.00p 667.16p 612.00p 665.00p 147145
16/08/2021 630.00p 649.00p 616.55p 641.00p 163879
13/08/2021 620.00p 648.00p 605.00p 642.00p 193359
12/08/2021 607.00p 635.00p 605.00p 631.00p 176782
11/08/2021 595.00p 612.00p 586.00p 610.00p 139689
10/08/2021 593.00p 598.00p 588.29p 594.00p 63940
09/08/2021 585.00p 599.00p 580.00p 593.00p 49018
06/08/2021 590.00p 595.00p 588.56p 591.00p 77120
05/08/2021 590.00p 596.00p 588.00p 593.00p 32379
04/08/2021 599.00p 599.00p 588.00p 588.00p 66809
03/08/2021 590.00p 596.00p 589.00p 590.00p 30390
02/08/2021 590.00p 599.75p 580.00p 588.00p 79386
30/07/2021 580.00p 601.00p 580.00p 590.00p 93131
29/07/2021 596.00p 600.95p 578.00p 598.00p 82109
28/07/2021 586.00p 598.00p 581.98p 591.00p 37527
27/07/2021 579.00p 595.00p 569.00p 586.00p 74142
26/07/2021 586.00p 591.00p 580.00p 580.00p 46768
23/07/2021 600.00p 601.30p 585.00p 585.00p 40776
22/07/2021 599.00p 602.69p 581.41p 585.00p 50013
21/07/2021 580.00p 599.17p 580.00p 592.00p 61117
20/07/2021 605.00p 605.00p 580.00p 585.00p 81810
19/07/2021 585.00p 596.00p 577.64p 580.00p 115217
16/07/2021 594.00p 601.00p 580.00p 588.00p 70192
15/07/2021 591.00p 599.00p 580.00p 596.00p 89930
14/07/2021 590.00p 596.00p 576.00p 595.00p 71467
13/07/2021 588.00p 595.00p 580.38p 593.00p 75223
12/07/2021 578.00p 589.00p 578.00p 584.00p 73295
09/07/2021 594.00p 594.00p 575.00p 582.00p 29810
08/07/2021 595.00p 595.00p 579.00p 579.00p 70536
07/07/2021 588.00p 588.00p 579.00p 584.00p 63955
06/07/2021 595.00p 599.00p 581.59p 590.00p 93852
05/07/2021 578.00p 594.00p 573.78p 584.00p 75450
02/07/2021 565.00p 580.00p 565.00p 577.00p 42905
01/07/2021 579.00p 586.00p 560.00p 569.00p 80830
30/06/2021 588.00p 588.00p 563.99p 566.00p 129383
29/06/2021 574.00p 594.00p 572.00p 579.00p 62271
28/06/2021 576.00p 583.00p 564.95p 572.00p 141550
25/06/2021 590.00p 590.00p 576.00p 576.00p 109698
24/06/2021 602.00p 602.00p 575.99p 580.00p 96926
23/06/2021 586.00p 601.00p 582.25p 585.00p 81812
22/06/2021 595.00p 602.00p 587.00p 587.00p 76138
21/06/2021 610.00p 610.00p 591.00p 594.00p 491394
18/06/2021 605.00p 605.00p 596.00p 601.00p 194350
17/06/2021 599.00p 608.00p 591.66p 599.00p 81549
16/06/2021 599.00p 607.00p 590.10p 597.00p 63903
15/06/2021 591.00p 607.00p 590.00p 590.00p 131938
14/06/2021 598.00p 608.00p 592.31p 594.00p 95527
11/06/2021 615.00p 615.00p 597.00p 597.00p 85563
10/06/2021 605.00p 607.00p 591.00p 599.00p 203768
09/06/2021 601.00p 607.00p 593.15p 600.00p 160170
08/06/2021 610.00p 612.00p 601.00p 601.00p 146095
07/06/2021 616.00p 616.00p 602.00p 610.00p 67167
04/06/2021 607.00p 614.89p 601.00p 607.00p 106112
03/06/2021 601.00p 611.00p 600.00p 604.00p 135633
02/06/2021 605.00p 605.00p 590.00p 600.00p 795683
01/06/2021 606.00p 606.00p 587.96p 592.00p 149421
28/05/2021 605.00p 606.00p 591.00p 591.00p 154753
27/05/2021 605.00p 605.00p 581.95p 588.00p 217544
26/05/2021 596.00p 598.00p 580.00p 589.00p 131185
25/05/2021 603.00p 604.00p 587.00p 587.00p 109933
24/05/2021 596.00p 600.00p 586.00p 597.00p 97179
21/05/2021 592.00p 597.00p 584.00p 587.00p 82306
20/05/2021 583.00p 597.00p 576.00p 591.00p 97268
19/05/2021 586.00p 599.15p 579.00p 579.00p 62241
18/05/2021 581.00p 593.00p 576.79p 587.00p 91981
17/05/2021 587.00p 592.00p 568.10p 573.00p 264181
14/05/2021 580.00p 590.00p 578.00p 583.00p 188798
13/05/2021 586.00p 603.80p 572.00p 579.00p 177165
12/05/2021 589.00p 604.76p 586.00p 587.00p 74868
11/05/2021 620.00p 621.07p 592.00p 592.00p 134315

*Close Price adjusted for both dividends and splits