PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2019 899.00p 956.00p 899.00p 936.00p 34960
20/11/2019 905.00p 948.03p 905.00p 935.00p 52980
19/11/2019 946.00p 956.00p 935.00p 947.00p 52452
18/11/2019 890.00p 938.00p 890.00p 927.00p 35725
15/11/2019 914.00p 941.83p 912.40p 933.00p 49875
14/11/2019 925.00p 935.68p 913.17p 922.00p 112173
13/11/2019 912.00p 923.72p 908.00p 921.00p 39695
12/11/2019 913.00p 935.00p 900.00p 923.00p 76077
11/11/2019 891.00p 918.00p 891.00p 910.00p 32794
08/11/2019 925.00p 925.00p 901.00p 910.00p 34140
07/11/2019 900.00p 920.00p 900.00p 913.00p 55390
06/11/2019 911.00p 924.00p 889.00p 891.00p 963877
05/11/2019 900.00p 901.02p 887.00p 887.00p 63452
04/11/2019 943.00p 943.00p 904.00p 904.00p 41668
01/11/2019 905.00p 923.00p 905.00p 916.00p 33205
31/10/2019 931.00p 936.00p 914.00p 914.00p 40183
30/10/2019 908.00p 920.00p 906.00p 913.00p 46558
29/10/2019 921.00p 922.00p 912.00p 922.00p 37054
28/10/2019 925.00p 935.24p 910.15p 920.00p 66975
25/10/2019 918.00p 924.60p 899.00p 919.00p 53029
24/10/2019 944.00p 944.00p 888.56p 891.00p 93822
23/10/2019 905.00p 924.00p 894.44p 916.00p 56374
22/10/2019 909.00p 931.08p 907.00p 910.00p 121681
21/10/2019 931.00p 931.00p 899.00p 911.00p 106437
18/10/2019 913.00p 924.00p 898.07p 905.00p 81333
17/10/2019 910.00p 934.00p 902.97p 920.00p 120404
16/10/2019 905.00p 916.00p 883.00p 908.00p 72385
15/10/2019 898.00p 930.00p 861.46p 911.00p 141692
14/10/2019 871.00p 901.32p 868.36p 890.00p 109361
11/10/2019 873.00p 877.00p 849.00p 866.00p 865147
10/10/2019 851.00p 874.00p 846.00p 855.00p 55487
09/10/2019 866.00p 871.00p 850.00p 850.00p 39150
08/10/2019 890.00p 890.00p 850.00p 863.00p 66954
07/10/2019 878.00p 884.00p 870.00p 871.00p 90759
04/10/2019 895.00p 908.00p 865.95p 875.00p 65764
03/10/2019 900.00p 901.00p 884.00p 901.00p 30203
02/10/2019 912.00p 919.50p 891.00p 898.00p 47082
01/10/2019 919.00p 928.94p 902.00p 921.00p 44235
30/09/2019 938.00p 941.63p 901.35p 912.00p 43094
27/09/2019 934.00p 970.48p 898.00p 925.00p 61454
26/09/2019 916.00p 949.00p 902.00p 910.00p 40597
25/09/2019 934.00p 939.00p 920.00p 920.00p 21539
24/09/2019 916.00p 955.00p 916.00p 934.00p 17544
23/09/2019 986.00p 986.00p 918.00p 935.00p 72862
20/09/2019 940.00p 965.00p 920.03p 960.00p 189827
19/09/2019 915.00p 940.00p 915.00p 936.00p 49326
18/09/2019 900.00p 923.00p 896.00p 916.00p 23194
17/09/2019 900.00p 927.52p 900.00p 903.00p 30188
16/09/2019 940.00p 940.00p 904.00p 905.00p 36808
13/09/2019 900.00p 938.00p 900.00p 922.00p 41224
12/09/2019 944.00p 944.00p 906.00p 910.00p 39219
11/09/2019 933.00p 945.00p 907.00p 907.00p 307994
10/09/2019 932.00p 932.00p 907.59p 920.00p 72739
09/09/2019 931.00p 938.09p 906.00p 922.00p 48425
06/09/2019 913.00p 918.71p 878.00p 918.00p 29742
05/09/2019 885.00p 924.00p 885.00p 902.00p 54750
04/09/2019 915.00p 940.00p 880.00p 928.00p 79624
03/09/2019 896.00p 912.00p 883.00p 902.00p 54245
02/09/2019 915.00p 915.00p 879.00p 898.00p 140458
30/08/2019 875.00p 915.42p 875.00p 887.00p 80166
29/08/2019 876.00p 912.00p 876.00p 890.00p 492485
28/08/2019 882.00p 922.00p 876.00p 908.00p 84678
27/08/2019 948.00p 948.00p 883.00p 914.00p 21322
23/08/2019 929.00p 929.00p 909.00p 911.00p 35722
22/08/2019 915.00p 922.95p 906.00p 908.00p 64068
21/08/2019 900.00p 911.00p 875.00p 907.00p 209117
20/08/2019 909.00p 930.90p 908.00p 909.00p 88334
19/08/2019 907.00p 928.88p 904.00p 916.00p 48404
16/08/2019 910.00p 914.00p 893.00p 901.00p 88584
15/08/2019 926.00p 932.00p 895.00p 900.00p 117475
14/08/2019 911.00p 924.00p 895.49p 899.00p 86830
13/08/2019 938.00p 938.00p 901.00p 917.00p 34860
12/08/2019 933.00p 945.00p 905.00p 905.00p 96570
09/08/2019 987.00p 987.00p 910.00p 914.00p 40502
08/08/2019 976.00p 976.00p 928.00p 959.00p 31223
07/08/2019 961.00p 961.00p 930.00p 947.00p 58624
06/08/2019 921.00p 959.94p 921.00p 936.00p 54810
05/08/2019 996.00p 1,016.00p 920.00p 930.00p 56513
02/08/2019 946.00p 1,014.00p 921.00p 993.00p 106789
01/08/2019 988.00p 988.00p 926.00p 926.00p 131280
31/07/2019 959.00p 960.00p 931.00p 948.00p 51203
30/07/2019 956.00p 990.00p 947.12p 958.00p 47678
29/07/2019 960.00p 975.00p 951.08p 960.00p 61424
26/07/2019 937.00p 955.49p 924.74p 937.00p 269371
25/07/2019 930.00p 958.00p 914.00p 947.00p 130139
24/07/2019 920.00p 931.00p 899.00p 920.00p 132582
23/07/2019 907.00p 910.00p 897.00p 904.00p 79209
22/07/2019 907.00p 917.37p 898.20p 902.00p 45375
19/07/2019 929.00p 929.00p 900.00p 903.00p 35707
18/07/2019 906.00p 933.00p 882.01p 917.00p 40759
17/07/2019 916.00p 929.00p 903.00p 911.00p 122859
16/07/2019 906.00p 926.00p 902.00p 902.00p 24972
15/07/2019 927.00p 927.10p 903.86p 916.00p 30752
12/07/2019 930.00p 930.00p 909.00p 910.00p 30692
11/07/2019 942.00p 942.00p 893.00p 901.00p 71282
10/07/2019 905.00p 921.00p 905.00p 907.00p 32006
09/07/2019 940.00p 940.00p 912.00p 917.00p 18631
08/07/2019 920.00p 945.00p 920.00p 928.00p 35782
05/07/2019 928.00p 935.00p 910.00p 930.00p 41927
04/07/2019 950.00p 950.00p 928.00p 930.00p 255260
03/07/2019 927.00p 947.00p 921.64p 947.00p 96553
02/07/2019 942.00p 950.80p 916.00p 943.00p 84642
01/07/2019 973.00p 990.00p 926.00p 942.00p 108392
28/06/2019 1,000.00p 1,004.00p 952.75p 970.00p 184381
27/06/2019 1,008.00p 1,040.00p 1,008.00p 1,022.00p 133031
26/06/2019 1,058.00p 1,072.00p 996.00p 1,020.00p 70045
25/06/2019 1,058.00p 1,070.00p 1,032.11p 1,058.00p 43919
24/06/2019 1,044.00p 1,064.00p 1,026.26p 1,064.00p 302093
21/06/2019 1,098.00p 1,098.00p 1,006.00p 1,030.00p 901849
20/06/2019 1,070.00p 1,081.50p 1,048.00p 1,048.00p 53991
19/06/2019 1,096.00p 1,096.00p 1,066.00p 1,066.00p 35550
18/06/2019 1,102.00p 1,102.00p 1,074.00p 1,082.00p 39132
17/06/2019 1,098.00p 1,098.00p 1,058.00p 1,070.00p 451242
14/06/2019 1,092.00p 1,092.00p 1,056.00p 1,062.00p 23316
13/06/2019 1,092.00p 1,092.00p 1,048.00p 1,068.00p 358686
12/06/2019 1,066.00p 1,076.00p 1,038.00p 1,050.00p 59298
11/06/2019 1,104.00p 1,104.00p 1,048.04p 1,056.00p 85327
10/06/2019 1,076.00p 1,076.00p 1,040.00p 1,054.00p 80730
07/06/2019 1,060.00p 1,060.00p 1,030.00p 1,050.00p 46410
06/06/2019 1,080.00p 1,080.00p 1,030.00p 1,050.00p 64061
05/06/2019 1,104.00p 1,104.00p 1,044.00p 1,044.00p 59549
04/06/2019 1,088.00p 1,092.00p 1,064.00p 1,070.00p 56118
03/06/2019 1,116.00p 1,116.00p 1,090.00p 1,090.00p 146973
31/05/2019 1,120.00p 1,120.00p 1,062.74p 1,088.00p 58795
30/05/2019 1,158.00p 1,158.00p 1,084.00p 1,114.00p 56211
29/05/2019 1,090.00p 1,133.68p 1,070.85p 1,118.00p 63881
28/05/2019 1,080.00p 1,088.00p 1,070.00p 1,070.00p 75385
24/05/2019 1,088.00p 1,088.00p 1,065.38p 1,068.00p 89764
23/05/2019 1,084.00p 1,088.00p 1,033.00p 1,076.00p 80025
22/05/2019 1,056.00p 1,076.00p 1,042.00p 1,044.00p 45076
21/05/2019 999.00p 1,078.00p 999.00p 1,054.00p 66031
20/05/2019 1,026.00p 1,026.00p 1,006.00p 1,020.00p 26473
17/05/2019 1,016.00p 1,024.00p 1,002.00p 1,016.00p 28812
16/05/2019 1,026.00p 1,026.00p 981.45p 1,014.00p 14857
15/05/2019 1,026.00p 1,026.00p 1,008.00p 1,014.00p 23520
14/05/2019 1,062.00p 1,062.00p 1,001.19p 1,020.00p 39437
13/05/2019 1,032.00p 1,034.00p 1,000.00p 1,018.00p 34967
10/05/2019 1,022.00p 1,052.00p 1,016.52p 1,018.00p 54468
09/05/2019 1,022.00p 1,026.00p 1,005.26p 1,010.00p 65477
08/05/2019 1,020.00p 1,026.00p 995.00p 1,004.00p 31304
07/05/2019 1,000.00p 1,026.00p 1,000.00p 1,006.00p 27692
03/05/2019 1,050.00p 1,050.00p 1,003.21p 1,004.00p 23982
02/05/2019 1,046.00p 1,050.00p 989.22p 1,042.00p 43929
01/05/2019 1,018.00p 1,036.54p 1,006.28p 1,036.00p 231620
30/04/2019 1,012.00p 1,014.12p 990.00p 1,006.00p 15197
29/04/2019 1,000.00p 1,004.00p 988.00p 1,004.00p 12585
26/04/2019 1,010.00p 1,028.00p 980.00p 992.00p 28138
25/04/2019 998.00p 1,037.80p 966.00p 1,010.00p 132306
24/04/2019 924.00p 990.00p 924.00p 990.00p 44324
23/04/2019 969.00p 973.00p 932.00p 966.00p 35694
18/04/2019 930.00p 962.00p 922.00p 958.00p 28541
17/04/2019 928.00p 930.00p 922.00p 930.00p 30413
16/04/2019 909.00p 926.00p 897.47p 920.00p 19580
15/04/2019 923.00p 924.20p 892.24p 917.00p 16363
12/04/2019 916.00p 928.00p 891.43p 923.00p 98489
11/04/2019 930.00p 930.00p 892.71p 912.00p 41274
10/04/2019 885.00p 911.00p 882.27p 890.00p 261719
09/04/2019 890.00p 892.22p 871.00p 878.00p 27581
08/04/2019 879.00p 894.00p 878.00p 884.00p 29451
05/04/2019 870.00p 903.00p 870.00p 881.00p 31461
04/04/2019 866.00p 878.00p 865.00p 878.00p 25772
03/04/2019 902.00p 902.00p 858.64p 865.00p 32712
02/04/2019 860.00p 860.00p 845.22p 859.00p 13199
01/04/2019 852.00p 866.00p 849.21p 860.00p 18199
29/03/2019 866.00p 869.00p 854.50p 857.00p 15568
28/03/2019 874.00p 874.00p 859.20p 862.00p 20594
27/03/2019 878.00p 879.00p 868.00p 868.00p 19362
26/03/2019 850.00p 888.00p 843.00p 874.00p 60507
25/03/2019 875.00p 876.95p 844.00p 844.00p 17967
22/03/2019 921.00p 921.00p 870.00p 870.00p 114244
21/03/2019 886.00p 903.00p 860.00p 878.00p 117956
20/03/2019 894.00p 894.00p 875.00p 885.00p 57722
19/03/2019 897.00p 912.24p 875.00p 878.00p 13242
18/03/2019 885.00p 889.00p 880.00p 881.00p 22890
15/03/2019 889.00p 889.00p 874.00p 878.00p 63653
14/03/2019 875.00p 888.00p 874.00p 880.00p 30999
13/03/2019 884.00p 909.91p 858.00p 873.00p 20044
12/03/2019 887.00p 902.74p 875.00p 875.00p 26514
11/03/2019 878.00p 882.00p 859.08p 881.00p 39509
08/03/2019 855.00p 879.00p 855.00p 858.00p 11212
07/03/2019 867.00p 884.00p 867.00p 876.00p 24457
06/03/2019 857.00p 882.00p 857.00p 877.00p 11600
05/03/2019 865.00p 878.00p 865.00p 873.00p 48062
04/03/2019 848.00p 879.00p 848.00p 874.00p 39958
01/03/2019 875.00p 886.00p 857.94p 875.00p 21621
28/02/2019 865.00p 870.19p 860.00p 870.00p 36146
27/02/2019 848.00p 875.00p 842.42p 875.00p 24817
26/02/2019 848.00p 869.00p 848.00p 867.00p 5433
25/02/2019 850.00p 868.76p 848.00p 862.00p 21925
22/02/2019 846.00p 874.00p 836.00p 874.00p 282250
21/02/2019 898.00p 898.95p 862.00p 865.00p 14567
20/02/2019 900.00p 900.00p 867.35p 878.00p 32304
19/02/2019 906.00p 911.00p 871.00p 871.00p 27499
18/02/2019 856.00p 908.00p 856.00p 906.00p 13480
15/02/2019 877.00p 907.00p 877.00p 882.00p 7782
14/02/2019 910.00p 916.00p 896.00p 896.00p 32852
13/02/2019 925.00p 925.00p 890.00p 900.00p 48185
12/02/2019 869.00p 908.00p 869.00p 901.00p 28569
11/02/2019 912.00p 912.00p 866.00p 870.00p 28345
08/02/2019 873.00p 895.00p 873.00p 881.00p 12016

*Close Price adjusted for both dividends and splits