PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2017 991.00p 996.05p 984.00p 994.00p 15447
09/03/2017 988.50p 992.50p 975.00p 992.50p 22876
08/03/2017 987.00p 995.50p 957.00p 992.00p 12662
07/03/2017 999.50p 1,000.00p 975.50p 990.00p 109984
06/03/2017 978.50p 994.50p 961.50p 983.50p 200591
03/03/2017 977.00p 995.00p 970.50p 989.00p 26294
02/03/2017 998.50p 998.50p 966.50p 988.50p 618233
01/03/2017 974.50p 994.00p 961.50p 975.50p 23630
28/02/2017 948.50p 995.00p 948.50p 975.00p 20410
27/02/2017 981.00p 995.00p 966.50p 966.50p 31032
24/02/2017 969.00p 976.00p 953.50p 963.00p 15925
23/02/2017 975.00p 984.94p 960.50p 965.00p 19466
22/02/2017 995.00p 995.00p 957.00p 976.00p 32665
21/02/2017 983.00p 985.00p 959.00p 982.00p 15961
20/02/2017 968.50p 979.50p 952.00p 973.50p 14737
17/02/2017 983.50p 983.50p 931.50p 983.50p 40900
16/02/2017 1,018.00p 1,018.00p 953.50p 965.00p 44616
15/02/2017 1,013.00p 1,013.00p 990.00p 1,000.00p 18621
14/02/2017 994.00p 995.00p 980.50p 993.00p 16484
13/02/2017 993.50p 996.00p 983.50p 994.00p 16039
10/02/2017 999.50p 1,013.00p 978.50p 997.00p 14161
09/02/2017 991.50p 1,000.00p 981.00p 991.00p 16532
08/02/2017 1,012.00p 1,012.00p 997.50p 1,000.00p 33363
07/02/2017 1,022.00p 1,025.00p 985.00p 1,012.00p 36290
06/02/2017 1,018.00p 1,019.40p 971.00p 1,015.00p 24097
03/02/2017 987.50p 1,007.00p 961.50p 1,007.00p 19330
02/02/2017 980.50p 987.05p 972.00p 978.00p 25156
01/02/2017 981.00p 981.50p 959.00p 977.50p 33459
31/01/2017 940.50p 966.50p 940.50p 961.50p 24170
30/01/2017 963.00p 970.50p 943.50p 951.50p 19110
27/01/2017 937.00p 974.00p 937.00p 967.50p 62615
26/01/2017 950.00p 965.04p 941.50p 960.00p 28578
25/01/2017 967.50p 968.00p 938.50p 944.00p 13528
24/01/2017 981.00p 981.00p 955.00p 965.00p 9491
23/01/2017 965.00p 970.00p 952.50p 970.00p 24574
20/01/2017 970.00p 970.00p 936.00p 962.50p 14300
19/01/2017 957.00p 967.00p 955.40p 967.00p 14188
18/01/2017 950.00p 973.50p 950.00p 964.00p 53461
17/01/2017 972.00p 973.50p 956.00p 973.50p 29937
16/01/2017 939.00p 969.50p 939.00p 966.50p 27174
13/01/2017 956.50p 964.44p 952.00p 961.50p 77286
12/01/2017 937.00p 969.97p 937.00p 958.50p 32161
11/01/2017 967.00p 977.50p 952.00p 960.00p 39770
10/01/2017 962.00p 972.00p 956.67p 970.00p 32069
09/01/2017 945.50p 975.00p 939.00p 964.00p 34074
06/01/2017 969.50p 989.50p 942.63p 969.00p 66109
05/01/2017 1,010.00p 1,010.00p 959.00p 966.00p 55013
04/01/2017 1,046.00p 1,051.00p 1,020.00p 1,028.00p 101377
03/01/2017 985.00p 1,041.00p 985.00p 1,027.00p 63585
30/12/2016 985.00p 1,015.00p 985.00p 1,006.00p 16644
29/12/2016 997.00p 1,001.65p 976.00p 992.00p 25235
28/12/2016 994.00p 997.27p 971.00p 993.50p 57256
23/12/2016 939.50p 967.93p 936.01p 965.00p 30817
22/12/2016 954.00p 954.00p 925.00p 946.00p 28727
21/12/2016 924.50p 939.00p 900.00p 932.50p 37965
20/12/2016 932.50p 945.65p 910.50p 922.00p 33421
19/12/2016 922.00p 956.50p 903.50p 926.50p 34998
16/12/2016 931.50p 950.50p 900.00p 945.00p 121062
15/12/2016 885.00p 921.50p 878.50p 910.50p 92644
14/12/2016 880.00p 894.00p 856.30p 879.00p 78283
13/12/2016 915.00p 920.00p 874.00p 874.00p 48556
12/12/2016 908.00p 941.50p 904.00p 904.00p 26393
09/12/2016 928.50p 946.56p 924.10p 926.00p 10673
08/12/2016 939.00p 970.00p 932.00p 932.00p 66224
07/12/2016 937.50p 955.50p 883.13p 944.00p 76777
06/12/2016 1,004.00p 1,014.00p 954.00p 957.50p 23276
05/12/2016 1,005.00p 1,011.00p 968.50p 981.00p 26117
02/12/2016 1,013.00p 1,013.00p 979.00p 981.50p 16192
01/12/2016 993.50p 1,005.36p 975.00p 991.00p 37994
30/11/2016 1,034.00p 1,041.00p 997.50p 997.50p 41919
29/11/2016 1,042.00p 1,056.00p 1,006.00p 1,010.00p 29664
28/11/2016 1,057.00p 1,077.50p 1,011.00p 1,018.00p 42567
25/11/2016 1,065.00p 1,065.00p 1,027.00p 1,035.00p 18715
24/11/2016 1,052.00p 1,069.65p 1,040.00p 1,040.00p 44237
23/11/2016 1,104.00p 1,104.00p 1,029.00p 1,040.00p 28584
22/11/2016 1,080.00p 1,094.00p 1,070.00p 1,080.00p 31432
21/11/2016 1,069.00p 1,082.00p 1,064.00p 1,080.00p 30248
18/11/2016 1,065.00p 1,083.00p 1,060.92p 1,070.00p 8324
17/11/2016 1,067.00p 1,104.00p 1,067.00p 1,076.00p 19940
16/11/2016 1,094.00p 1,094.00p 1,067.00p 1,075.00p 20198
15/11/2016 1,067.00p 1,095.00p 1,063.00p 1,068.00p 21502
14/11/2016 1,100.00p 1,102.00p 1,066.00p 1,075.00p 13266
11/11/2016 1,113.00p 1,113.00p 1,070.00p 1,075.00p 28784
10/11/2016 1,107.00p 1,114.00p 1,080.00p 1,087.00p 24793
09/11/2016 1,074.00p 1,102.00p 1,052.00p 1,084.00p 22345
08/11/2016 1,110.00p 1,113.00p 1,084.00p 1,090.00p 174894
07/11/2016 1,089.00p 1,121.00p 1,088.30p 1,097.00p 32784
04/11/2016 1,090.00p 1,113.00p 1,060.00p 1,089.00p 141388
03/11/2016 1,063.00p 1,139.00p 1,063.00p 1,100.00p 43817
02/11/2016 1,052.00p 1,089.00p 1,052.00p 1,084.00p 27942
01/11/2016 1,077.00p 1,093.00p 1,060.00p 1,071.00p 21217
31/10/2016 1,058.00p 1,100.00p 1,056.00p 1,075.00p 55212
28/10/2016 1,084.00p 1,091.00p 1,052.00p 1,078.00p 41414
27/10/2016 1,103.00p 1,114.00p 1,082.96p 1,084.00p 31861
26/10/2016 1,100.00p 1,107.00p 1,095.92p 1,104.00p 60659
25/10/2016 1,124.00p 1,124.00p 1,063.96p 1,095.00p 33954
24/10/2016 1,093.00p 1,122.00p 1,093.00p 1,098.00p 33057
21/10/2016 1,124.00p 1,124.00p 1,098.00p 1,100.00p 20573
20/10/2016 1,061.00p 1,102.00p 1,061.00p 1,100.00p 92895
19/10/2016 1,080.00p 1,107.00p 1,070.00p 1,092.00p 18238
18/10/2016 1,067.00p 1,112.00p 1,067.00p 1,097.00p 224912
17/10/2016 1,120.00p 1,152.34p 1,083.00p 1,100.00p 64981
14/10/2016 1,087.00p 1,168.00p 1,043.00p 1,168.00p 161632
13/10/2016 1,034.00p 1,100.00p 1,032.00p 1,057.00p 44380
12/10/2016 1,012.00p 1,053.00p 1,012.00p 1,038.00p 27971
11/10/2016 1,043.00p 1,060.00p 1,000.71p 1,040.00p 36106
10/10/2016 1,040.00p 1,060.00p 1,009.00p 1,009.00p 38792
07/10/2016 1,004.00p 1,051.00p 962.50p 1,049.00p 97780
06/10/2016 1,043.00p 1,084.09p 1,002.61p 1,020.00p 55139
05/10/2016 1,098.00p 1,102.00p 1,039.00p 1,044.00p 37424
04/10/2016 1,050.00p 1,176.51p 1,050.00p 1,113.00p 74923
03/10/2016 1,015.00p 1,103.00p 1,015.00p 1,069.00p 30212
30/09/2016 1,024.00p 1,050.00p 1,010.00p 1,032.00p 32127
29/09/2016 1,046.00p 1,050.00p 1,016.00p 1,049.00p 20368
28/09/2016 1,041.00p 1,056.50p 1,000.25p 1,021.00p 32600
27/09/2016 993.50p 1,036.00p 993.50p 1,008.00p 25035
26/09/2016 993.50p 1,028.00p 990.00p 1,020.00p 41108
23/09/2016 1,044.00p 1,044.00p 978.04p 1,016.00p 31583
22/09/2016 1,051.00p 1,056.32p 1,000.25p 1,024.00p 36104
21/09/2016 1,008.00p 1,044.00p 1,008.00p 1,020.00p 225777
20/09/2016 1,008.00p 1,025.00p 1,000.00p 1,009.00p 15715
19/09/2016 1,054.00p 1,061.88p 990.00p 997.50p 45740
16/09/2016 977.50p 1,049.00p 977.50p 1,039.00p 94693
15/09/2016 985.50p 1,009.00p 985.50p 1,002.00p 31619
14/09/2016 1,025.00p 1,043.48p 988.02p 989.00p 46808
13/09/2016 1,003.00p 1,040.00p 994.13p 1,040.00p 36159
12/09/2016 1,012.00p 1,034.63p 995.00p 1,007.00p 15152
09/09/2016 1,015.00p 1,071.70p 1,011.00p 1,015.00p 18665
08/09/2016 1,015.00p 1,050.00p 1,000.00p 1,044.00p 48597
07/09/2016 1,015.00p 1,023.00p 1,009.00p 1,011.00p 17338
06/09/2016 1,016.00p 1,029.00p 996.00p 1,029.00p 15969
05/09/2016 1,015.00p 1,051.20p 1,012.00p 1,027.00p 16327
02/09/2016 1,001.00p 1,053.00p 999.20p 1,021.00p 61068
01/09/2016 980.50p 1,050.00p 979.00p 1,021.00p 33301
31/08/2016 984.00p 993.00p 970.50p 980.00p 22774
30/08/2016 989.00p 995.50p 970.00p 991.00p 18108
26/08/2016 988.00p 1,001.00p 972.00p 992.50p 13712
25/08/2016 1,013.00p 1,017.00p 978.50p 995.50p 41726
24/08/2016 997.50p 1,020.00p 997.00p 1,020.00p 28525
23/08/2016 1,021.00p 1,021.90p 979.50p 1,000.00p 95989
22/08/2016 986.50p 1,002.00p 974.00p 996.50p 27599
19/08/2016 972.50p 1,012.00p 972.00p 1,005.00p 28246
18/08/2016 967.50p 1,000.00p 960.00p 979.00p 28661
17/08/2016 972.00p 1,005.00p 969.50p 976.50p 36899
16/08/2016 1,010.00p 1,045.00p 964.00p 964.00p 51894
15/08/2016 1,010.00p 1,010.00p 984.00p 984.50p 25734
12/08/2016 1,005.00p 1,050.00p 980.50p 991.00p 36728
11/08/2016 961.00p 1,048.00p 954.50p 1,030.00p 71983
10/08/2016 1,005.00p 1,027.60p 975.00p 986.00p 38201
09/08/2016 1,003.00p 1,020.00p 975.00p 992.50p 39357
08/08/2016 984.00p 1,048.00p 984.00p 1,025.00p 35877
05/08/2016 1,005.00p 1,039.00p 977.50p 1,008.00p 31704
04/08/2016 984.00p 995.00p 972.50p 984.00p 32362
03/08/2016 989.50p 1,012.52p 966.25p 985.00p 38269
02/08/2016 998.00p 998.50p 970.50p 979.50p 254781
01/08/2016 979.00p 1,010.78p 974.50p 990.00p 79296
29/07/2016 975.50p 1,032.00p 971.50p 987.00p 36901
28/07/2016 973.50p 1,017.00p 942.95p 996.00p 71638
27/07/2016 986.00p 989.50p 945.50p 960.00p 83978
26/07/2016 988.00p 988.00p 938.00p 961.00p 36467
25/07/2016 987.50p 999.50p 958.76p 966.50p 54772
22/07/2016 970.50p 1,005.19p 957.50p 960.50p 82100
21/07/2016 946.50p 990.00p 943.50p 976.00p 41367
20/07/2016 937.50p 982.00p 937.50p 954.50p 55128
19/07/2016 946.50p 964.00p 934.00p 959.00p 29495
18/07/2016 929.50p 973.50p 924.50p 950.00p 55023
15/07/2016 926.00p 971.74p 920.00p 930.00p 35530
14/07/2016 924.50p 947.50p 913.00p 930.00p 40301
13/07/2016 929.00p 974.34p 914.50p 925.00p 398568
12/07/2016 900.00p 952.00p 900.00p 935.00p 48955
11/07/2016 859.50p 924.00p 859.50p 911.00p 34998
08/07/2016 853.50p 882.50p 853.50p 878.00p 29177
07/07/2016 845.50p 889.03p 845.50p 866.50p 66614
06/07/2016 863.00p 880.00p 838.50p 867.50p 78236
05/07/2016 928.50p 928.50p 853.00p 863.00p 78802
04/07/2016 909.50p 927.50p 884.50p 913.00p 192884
01/07/2016 904.00p 918.00p 877.00p 906.50p 202690
30/06/2016 948.50p 948.50p 879.50p 903.00p 81099
29/06/2016 948.50p 990.00p 940.50p 969.00p 197213
28/06/2016 947.00p 952.50p 924.99p 940.00p 148337
27/06/2016 930.50p 950.50p 913.34p 925.00p 175010
24/06/2016 975.00p 983.43p 700.00p 955.00p 125523
23/06/2016 1,028.00p 1,057.00p 1,017.00p 1,029.00p 85896
22/06/2016 988.00p 1,018.00p 980.50p 1,013.00p 284375
21/06/2016 994.00p 1,012.50p 979.50p 985.00p 36674
20/06/2016 956.50p 1,017.00p 956.50p 1,010.00p 185072
17/06/2016 959.00p 987.00p 945.00p 965.00p 117984
16/06/2016 938.00p 961.00p 929.80p 931.00p 120441
15/06/2016 965.00p 965.00p 944.50p 950.50p 61206
14/06/2016 926.50p 958.50p 926.50p 950.00p 44291
13/06/2016 955.50p 956.50p 936.50p 941.00p 97543
10/06/2016 946.50p 965.00p 937.50p 953.00p 54282
09/06/2016 947.50p 974.00p 947.50p 969.50p 38102
08/06/2016 972.00p 991.50p 935.00p 970.00p 139161
07/06/2016 980.00p 1,015.60p 971.75p 998.00p 48276
06/06/2016 970.00p 999.00p 967.50p 991.00p 80384
03/06/2016 969.50p 978.50p 960.00p 978.00p 53604
02/06/2016 938.00p 958.00p 938.00p 958.00p 251936
01/06/2016 925.00p 949.00p 922.84p 940.00p 32774
31/05/2016 965.00p 965.00p 928.00p 928.00p 68682

*Close Price adjusted for both dividends and splits