PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/05/2016 915.00p 962.00p 905.00p 960.00p 66639
26/05/2016 870.00p 919.00p 862.25p 906.50p 118923
25/05/2016 865.00p 877.00p 859.50p 874.00p 43251
24/05/2016 860.50p 873.00p 838.00p 865.00p 41433
23/05/2016 860.50p 867.50p 851.74p 858.00p 39700
20/05/2016 863.00p 865.00p 845.00p 860.00p 73418
19/05/2016 852.00p 863.00p 836.25p 856.50p 60507
18/05/2016 847.50p 874.00p 845.00p 855.00p 85566
17/05/2016 845.00p 850.00p 844.00p 850.00p 51845
16/05/2016 830.50p 843.00p 815.00p 840.00p 18308
13/05/2016 834.50p 845.00p 828.00p 833.00p 22824
12/05/2016 814.00p 850.00p 814.00p 836.50p 31609
11/05/2016 825.00p 840.00p 822.00p 830.00p 24883
10/05/2016 850.00p 850.00p 829.00p 835.50p 26525
09/05/2016 818.50p 850.00p 818.50p 844.00p 32602
06/05/2016 869.00p 869.00p 831.00p 836.00p 21631
05/05/2016 841.50p 853.50p 841.50p 848.50p 41001
04/05/2016 838.00p 853.50p 837.00p 848.50p 75931
03/05/2016 841.50p 861.53p 834.25p 855.50p 58332
29/04/2016 855.50p 875.00p 841.00p 843.00p 36739
28/04/2016 865.50p 883.05p 865.50p 875.00p 58116
27/04/2016 856.50p 880.00p 856.50p 871.00p 100468
26/04/2016 871.50p 877.50p 866.00p 870.00p 118825
25/04/2016 870.00p 874.50p 855.00p 866.50p 97497
22/04/2016 854.50p 869.50p 850.00p 860.00p 49615
21/04/2016 842.00p 870.00p 842.00p 861.00p 93200
20/04/2016 868.00p 869.50p 841.00p 860.00p 160548
19/04/2016 868.50p 869.00p 853.00p 854.50p 134601
18/04/2016 841.50p 861.50p 841.50p 853.50p 155389
15/04/2016 856.50p 867.50p 841.50p 857.50p 124797
14/04/2016 840.00p 864.50p 838.50p 851.50p 296616
13/04/2016 800.00p 840.00p 800.00p 830.00p 296988
12/04/2016 810.00p 819.00p 804.00p 816.00p 78010
11/04/2016 791.50p 826.50p 790.00p 815.00p 240520
08/04/2016 750.00p 806.50p 750.00p 804.50p 234363
07/04/2016 758.00p 764.00p 750.50p 763.50p 64097
06/04/2016 751.50p 783.50p 750.00p 770.00p 96745
05/04/2016 755.00p 764.50p 745.00p 755.00p 119752
04/04/2016 766.00p 766.00p 741.50p 749.50p 79978
01/04/2016 740.00p 768.50p 740.00p 758.50p 324389
31/03/2016 745.00p 755.00p 743.20p 748.00p 60550
30/03/2016 755.00p 755.00p 746.00p 748.00p 49863
29/03/2016 754.50p 760.50p 742.94p 750.00p 375570
24/03/2016 756.50p 774.50p 745.00p 754.00p 64604
23/03/2016 771.00p 780.46p 760.00p 777.50p 62224
22/03/2016 762.00p 779.50p 756.00p 778.00p 41590
21/03/2016 783.00p 783.00p 761.14p 780.00p 49291
18/03/2016 730.50p 783.50p 716.50p 765.00p 772584
17/03/2016 741.00p 741.00p 709.00p 735.00p 75718
16/03/2016 725.00p 740.00p 722.21p 730.00p 62478
15/03/2016 725.00p 725.00p 715.00p 723.50p 43222
14/03/2016 736.50p 736.50p 719.00p 721.50p 38897
11/03/2016 742.00p 742.00p 717.00p 720.00p 50410
10/03/2016 758.00p 758.00p 728.50p 733.00p 42556
09/03/2016 726.50p 751.79p 726.50p 737.50p 141792
08/03/2016 730.00p 743.50p 726.00p 732.50p 29851
07/03/2016 765.00p 765.00p 739.00p 744.00p 31259
04/03/2016 764.50p 764.50p 741.50p 750.00p 28815
03/03/2016 741.50p 760.68p 737.00p 748.00p 69068
02/03/2016 743.50p 750.00p 740.50p 742.50p 101311
01/03/2016 746.00p 752.50p 741.50p 743.50p 12583
29/02/2016 739.50p 751.15p 734.00p 747.50p 25357
26/02/2016 738.50p 760.46p 737.24p 742.50p 40466
25/02/2016 730.00p 743.50p 730.00p 737.00p 24798
24/02/2016 744.50p 748.00p 735.00p 740.50p 22765
23/02/2016 747.00p 754.96p 740.00p 747.00p 14745
22/02/2016 749.50p 765.68p 743.00p 750.00p 36893
19/02/2016 758.50p 758.50p 726.00p 750.00p 60582
18/02/2016 748.00p 749.50p 733.50p 745.00p 25614
17/02/2016 745.00p 748.00p 730.00p 746.00p 123357
16/02/2016 726.00p 750.70p 722.95p 741.50p 68265
15/02/2016 742.00p 755.00p 729.00p 729.50p 37682
12/02/2016 724.50p 744.50p 716.97p 732.50p 71779
11/02/2016 753.50p 753.50p 712.00p 740.00p 28844
10/02/2016 758.50p 778.00p 733.50p 738.50p 30341
09/02/2016 755.50p 767.00p 744.00p 763.50p 55550
08/02/2016 766.50p 777.23p 754.50p 770.00p 39529
05/02/2016 759.50p 794.50p 759.50p 775.00p 48992
04/02/2016 751.50p 781.00p 749.90p 769.50p 31423
03/02/2016 766.50p 788.00p 752.28p 761.00p 65342
02/02/2016 772.00p 795.04p 767.00p 786.50p 39251
01/02/2016 774.50p 795.00p 774.50p 785.50p 46331
29/01/2016 771.50p 799.50p 771.50p 790.00p 54624
28/01/2016 800.00p 817.50p 772.98p 788.50p 112751
27/01/2016 820.00p 830.00p 818.50p 830.00p 60970
26/01/2016 817.00p 829.00p 807.20p 829.00p 31503
25/01/2016 824.00p 830.00p 815.50p 826.00p 41302
22/01/2016 830.00p 830.00p 821.50p 830.00p 70879
21/01/2016 840.00p 840.00p 811.00p 820.00p 29844
20/01/2016 830.00p 838.50p 806.89p 821.50p 766397
19/01/2016 851.50p 872.00p 837.50p 842.00p 27745
18/01/2016 866.50p 887.00p 850.50p 850.50p 33863
15/01/2016 895.00p 895.00p 873.16p 890.00p 32785
14/01/2016 900.00p 900.00p 860.50p 874.00p 38022
13/01/2016 895.00p 910.00p 888.00p 891.00p 28088
12/01/2016 906.50p 910.00p 893.50p 903.00p 17298
11/01/2016 880.00p 902.00p 880.00p 900.00p 157020
08/01/2016 900.00p 915.10p 882.66p 899.00p 378446
07/01/2016 920.00p 923.00p 903.00p 912.00p 116435
06/01/2016 924.00p 927.00p 908.00p 913.00p 201173
05/01/2016 913.00p 930.00p 913.00p 930.00p 79471
04/01/2016 916.00p 935.00p 913.00p 924.50p 14547
31/12/2015 920.00p 938.92p 920.00p 921.50p 9445
30/12/2015 943.00p 945.00p 933.00p 943.00p 14744
29/12/2015 930.00p 948.00p 930.00p 945.00p 60510
24/12/2015 936.00p 945.00p 925.00p 945.00p 4749
23/12/2015 949.00p 949.00p 923.00p 937.00p 41952
22/12/2015 925.50p 948.00p 925.50p 927.50p 30020
21/12/2015 960.00p 960.00p 939.50p 950.00p 36211
18/12/2015 938.50p 951.00p 930.00p 940.50p 40219
17/12/2015 970.00p 970.00p 945.00p 953.50p 29134
16/12/2015 935.50p 963.59p 920.60p 949.00p 175798
15/12/2015 955.00p 965.70p 921.50p 921.50p 332472
14/12/2015 944.00p 961.49p 928.96p 948.50p 255700
11/12/2015 953.50p 956.00p 933.24p 933.50p 120500
10/12/2015 950.00p 957.50p 930.19p 957.50p 27677
09/12/2015 950.00p 958.50p 936.00p 953.50p 15086
08/12/2015 950.00p 960.00p 934.00p 946.50p 28989
07/12/2015 960.00p 964.00p 946.48p 959.50p 110185
04/12/2015 966.00p 966.00p 950.00p 955.50p 19625
03/12/2015 1,000.00p 1,003.20p 956.50p 972.00p 241536
02/12/2015 983.50p 1,007.00p 968.00p 1,007.00p 87359
01/12/2015 930.00p 980.00p 930.00p 970.00p 39566
30/11/2015 955.00p 959.50p 946.50p 956.50p 138475
27/11/2015 942.50p 968.09p 930.54p 947.00p 187293
26/11/2015 970.00p 970.00p 870.00p 924.50p 195091
25/11/2015 991.00p 997.00p 985.00p 992.50p 24245
24/11/2015 1,002.00p 1,002.00p 987.00p 987.00p 24180
23/11/2015 1,012.00p 1,012.00p 985.50p 989.50p 20209
20/11/2015 993.00p 1,005.00p 989.00p 1,002.00p 22425
19/11/2015 991.00p 1,005.00p 982.50p 995.50p 70192
18/11/2015 998.50p 1,002.00p 990.50p 992.00p 5923
17/11/2015 1,001.00p 1,005.00p 997.00p 1,000.00p 16097
16/11/2015 999.00p 1,016.00p 991.45p 1,000.00p 20769
13/11/2015 995.00p 1,008.00p 990.00p 990.00p 502512
12/11/2015 1,002.00p 1,007.89p 986.50p 990.00p 12946
11/11/2015 995.00p 1,009.00p 990.00p 990.00p 6436
10/11/2015 995.00p 1,017.21p 990.00p 990.50p 15268
09/11/2015 995.00p 1,008.00p 990.00p 990.00p 8323
06/11/2015 1,000.00p 1,012.00p 990.50p 990.50p 16729
05/11/2015 1,000.00p 1,009.06p 990.00p 990.00p 5176
04/11/2015 1,015.00p 1,020.00p 993.20p 996.50p 12173
03/11/2015 1,000.00p 1,005.00p 988.00p 1,005.00p 32438
02/11/2015 1,016.00p 1,016.00p 990.00p 990.00p 20562
30/10/2015 990.00p 998.87p 990.00p 990.00p 29387
29/10/2015 994.50p 1,004.37p 990.50p 990.50p 15539
28/10/2015 1,000.00p 1,003.40p 985.50p 990.00p 54791
27/10/2015 1,006.00p 1,006.72p 990.00p 990.00p 7698
26/10/2015 1,010.00p 1,014.60p 995.50p 997.00p 15666
23/10/2015 1,020.00p 1,020.00p 994.00p 1,008.00p 9080
22/10/2015 987.50p 1,015.00p 987.50p 1,003.00p 19216
21/10/2015 1,020.00p 1,020.00p 1,007.00p 1,010.00p 8352
20/10/2015 1,020.00p 1,020.00p 993.00p 1,007.00p 6391
19/10/2015 994.50p 1,006.00p 988.00p 1,000.00p 22261
16/10/2015 999.00p 1,017.00p 992.00p 995.00p 13699
15/10/2015 997.00p 1,002.46p 990.75p 999.00p 14859
14/10/2015 999.50p 1,006.00p 992.50p 997.00p 7200
13/10/2015 1,002.00p 1,015.00p 986.50p 986.50p 112696
12/10/2015 1,013.00p 1,016.92p 986.00p 1,008.00p 7747
09/10/2015 999.50p 1,015.00p 999.50p 1,009.00p 30162
08/10/2015 1,007.00p 1,015.00p 980.00p 994.50p 42302
07/10/2015 1,009.00p 1,027.00p 995.00p 1,009.00p 27658
06/10/2015 1,021.00p 1,034.20p 1,007.00p 1,032.00p 20750
05/10/2015 1,019.00p 1,024.00p 1,010.00p 1,016.00p 190886
02/10/2015 1,007.00p 1,030.00p 1,007.00p 1,018.00p 16798
01/10/2015 1,036.00p 1,036.00p 1,018.00p 1,030.00p 33184
30/09/2015 1,021.00p 1,035.00p 1,013.00p 1,022.00p 46554
29/09/2015 1,023.00p 1,028.00p 1,021.00p 1,022.00p 12893
28/09/2015 1,037.00p 1,040.00p 1,030.00p 1,030.00p 17071
25/09/2015 1,030.00p 1,048.00p 1,020.00p 1,041.00p 17648
24/09/2015 1,010.00p 1,037.00p 1,010.00p 1,025.00p 11582
23/09/2015 1,010.00p 1,043.00p 1,010.00p 1,028.00p 13842
22/09/2015 1,044.00p 1,055.00p 1,019.00p 1,025.00p 23476
21/09/2015 1,106.00p 1,106.00p 1,047.00p 1,047.00p 18236
18/09/2015 1,027.00p 1,092.00p 1,026.00p 1,091.00p 64244
17/09/2015 1,035.00p 1,056.00p 1,010.00p 1,026.00p 20316
16/09/2015 1,035.00p 1,035.00p 1,010.00p 1,029.00p 9741
15/09/2015 1,063.00p 1,063.00p 996.00p 1,035.00p 21916
14/09/2015 1,020.00p 1,029.00p 980.00p 1,018.00p 39029
11/09/2015 1,026.00p 1,034.37p 980.00p 1,019.00p 20441
10/09/2015 1,053.00p 1,053.00p 980.00p 1,001.00p 18598
09/09/2015 1,056.00p 1,056.00p 1,005.00p 1,020.00p 21177
08/09/2015 1,026.00p 1,027.00p 989.00p 1,005.00p 33813
07/09/2015 1,036.00p 1,040.00p 1,013.00p 1,014.00p 10877
04/09/2015 1,010.00p 1,012.91p 1,000.72p 1,010.00p 34243
03/09/2015 994.50p 1,020.00p 994.50p 1,020.00p 29516
02/09/2015 1,022.00p 1,022.00p 984.50p 988.50p 19341
01/09/2015 993.00p 1,020.00p 993.00p 1,013.00p 12016
28/08/2015 973.00p 1,020.00p 973.00p 1,020.00p 160200
27/08/2015 997.00p 1,019.53p 992.50p 1,005.00p 15226
26/08/2015 1,067.00p 1,112.15p 975.28p 1,004.00p 37070
25/08/2015 993.00p 1,030.92p 949.09p 1,013.00p 55547
24/08/2015 982.00p 1,005.00p 944.00p 970.00p 50375
21/08/2015 1,012.00p 1,020.00p 993.50p 998.00p 17633
20/08/2015 1,000.00p 1,009.00p 982.50p 990.00p 7506
19/08/2015 1,038.00p 1,050.00p 990.50p 996.00p 11868
18/08/2015 998.00p 1,057.00p 992.96p 1,038.00p 21416
17/08/2015 988.50p 1,009.00p 981.10p 1,000.00p 17742
14/08/2015 1,006.00p 1,007.00p 975.50p 988.50p 6804
13/08/2015 997.00p 1,009.41p 992.00p 1,007.00p 5737

*Close Price adjusted for both dividends and splits