PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/10/2014 900.00p 903.50p 869.17p 896.00p 15972
24/10/2014 906.50p 906.50p 884.56p 900.00p 35409
23/10/2014 911.50p 911.50p 897.00p 905.00p 15404
22/10/2014 902.00p 910.00p 894.50p 909.00p 34305
21/10/2014 895.50p 914.50p 891.00p 900.50p 21855
20/10/2014 895.50p 914.50p 895.50p 905.00p 30041
17/10/2014 916.00p 917.00p 885.50p 917.00p 31256
16/10/2014 913.00p 917.50p 875.25p 890.00p 81706
15/10/2014 949.50p 950.00p 916.50p 920.00p 96959
14/10/2014 939.00p 948.00p 930.96p 935.50p 35294
13/10/2014 954.50p 960.00p 943.00p 945.00p 59010
10/10/2014 956.00p 969.00p 948.00p 960.00p 53390
09/10/2014 988.50p 989.50p 942.50p 982.50p 132450
08/10/2014 973.00p 986.00p 935.00p 964.00p 95690
07/10/2014 1,029.00p 1,029.00p 974.00p 995.00p 53328
06/10/2014 999.00p 1,039.71p 993.56p 1,009.00p 9862
03/10/2014 1,006.00p 1,011.33p 987.00p 1,005.00p 18376
02/10/2014 983.00p 1,007.40p 975.00p 975.00p 26063
01/10/2014 982.00p 995.50p 962.87p 989.00p 24110
30/09/2014 1,025.00p 1,025.00p 959.99p 983.50p 106317
29/09/2014 992.50p 1,041.50p 967.00p 998.50p 9270
26/09/2014 991.00p 1,029.00p 991.00p 992.50p 21188
25/09/2014 1,003.00p 1,021.00p 986.00p 1,004.00p 27214
24/09/2014 1,048.00p 1,048.00p 1,000.00p 1,000.00p 32960
23/09/2014 1,015.00p 1,029.00p 1,010.00p 1,017.00p 11188
22/09/2014 1,032.00p 1,056.88p 1,014.00p 1,014.00p 43469
19/09/2014 1,042.00p 1,069.00p 1,020.00p 1,035.00p 74424
18/09/2014 1,038.00p 1,057.00p 1,015.00p 1,030.00p 260918
17/09/2014 1,060.00p 1,068.00p 1,028.00p 1,028.00p 16065
16/09/2014 1,019.00p 1,079.00p 1,007.88p 1,059.00p 20799
15/09/2014 1,018.00p 1,040.00p 980.62p 1,017.00p 18328
12/09/2014 1,048.00p 1,071.00p 1,036.00p 1,049.00p 14735
11/09/2014 1,092.00p 1,092.35p 1,045.00p 1,048.00p 20700
10/09/2014 1,059.00p 1,059.00p 1,042.00p 1,048.00p 16219
09/09/2014 1,050.00p 1,078.00p 1,050.00p 1,055.00p 19622
08/09/2014 1,061.00p 1,077.63p 1,050.00p 1,050.00p 23806
05/09/2014 1,073.00p 1,085.00p 1,065.00p 1,072.00p 19219
04/09/2014 1,063.00p 1,078.00p 1,061.00p 1,076.00p 24502
03/09/2014 1,074.00p 1,083.00p 1,061.00p 1,067.00p 24487
02/09/2014 1,050.00p 1,081.84p 1,050.00p 1,080.00p 21794
01/09/2014 1,084.00p 1,091.00p 1,036.00p 1,063.00p 6917
29/08/2014 1,100.00p 1,111.17p 1,006.00p 1,072.00p 23149
28/08/2014 1,108.00p 1,108.00p 1,100.00p 1,100.00p 18690
27/08/2014 1,090.00p 1,115.00p 1,079.00p 1,106.00p 9848
26/08/2014 1,095.00p 1,095.00p 1,068.00p 1,086.00p 16471
22/08/2014 1,043.00p 1,096.00p 1,043.00p 1,084.00p 14080
21/08/2014 1,073.00p 1,094.00p 1,072.00p 1,091.00p 93292
20/08/2014 1,080.00p 1,103.70p 1,044.00p 1,074.00p 19130
19/08/2014 1,134.00p 1,134.00p 1,059.00p 1,075.00p 7260
18/08/2014 1,106.00p 1,106.00p 1,054.00p 1,084.00p 113297
15/08/2014 1,075.00p 1,092.00p 1,066.38p 1,080.00p 10184
14/08/2014 1,080.00p 1,086.00p 1,057.00p 1,074.00p 15853
13/08/2014 1,050.00p 1,071.00p 1,033.00p 1,057.00p 21552
12/08/2014 1,076.00p 1,092.92p 1,047.00p 1,047.00p 15120
11/08/2014 1,007.00p 1,061.00p 1,007.00p 1,061.00p 523532
08/08/2014 1,018.00p 1,057.00p 995.00p 1,041.00p 16652
07/08/2014 1,011.00p 1,032.00p 1,011.00p 1,015.00p 16595
06/08/2014 1,054.00p 1,054.00p 1,009.00p 1,031.00p 10106
05/08/2014 1,034.00p 1,054.00p 1,030.00p 1,050.00p 16263
04/08/2014 1,084.00p 1,087.00p 1,019.00p 1,040.00p 21699
01/08/2014 1,050.00p 1,087.00p 1,024.00p 1,087.00p 30621
31/07/2014 1,062.00p 1,062.00p 1,029.00p 1,049.00p 11661
30/07/2014 1,049.00p 1,080.00p 1,049.00p 1,055.00p 293944
29/07/2014 1,033.00p 1,052.00p 1,033.00p 1,052.00p 13954
28/07/2014 1,069.00p 1,069.00p 1,040.00p 1,050.00p 49300
25/07/2014 1,060.00p 1,081.00p 1,051.00p 1,068.00p 20916
24/07/2014 1,074.00p 1,084.19p 1,061.00p 1,080.00p 37288
23/07/2014 1,042.00p 1,070.00p 1,036.00p 1,070.00p 29333
22/07/2014 1,003.00p 1,060.00p 1,003.00p 1,050.00p 22688
21/07/2014 1,040.00p 1,043.00p 1,024.00p 1,040.00p 23294
18/07/2014 1,028.00p 1,046.00p 1,017.00p 1,043.00p 22244
17/07/2014 1,019.00p 1,033.00p 1,011.00p 1,032.00p 11526
16/07/2014 1,024.00p 1,045.00p 1,023.00p 1,025.00p 10904
15/07/2014 1,029.00p 1,038.00p 1,007.00p 1,019.00p 20626
14/07/2014 1,032.00p 1,038.00p 1,026.40p 1,038.00p 7233
11/07/2014 1,036.00p 1,051.00p 1,026.00p 1,032.00p 27041
10/07/2014 1,063.00p 1,073.00p 1,032.00p 1,050.00p 30117
09/07/2014 1,104.00p 1,107.00p 1,071.00p 1,072.00p 32331
08/07/2014 1,118.00p 1,124.00p 1,098.00p 1,107.00p 32032
07/07/2014 1,123.00p 1,127.27p 1,113.00p 1,120.00p 19658
04/07/2014 1,110.00p 1,125.00p 1,100.00p 1,125.00p 18983
03/07/2014 1,120.00p 1,127.00p 1,106.00p 1,106.00p 29647
02/07/2014 1,110.00p 1,120.00p 1,105.00p 1,120.00p 24135
01/07/2014 1,093.00p 1,109.00p 1,093.00p 1,109.00p 25594
30/06/2014 1,106.00p 1,106.00p 1,087.38p 1,099.00p 13519
27/06/2014 1,103.00p 1,110.00p 1,096.00p 1,104.00p 30574
26/06/2014 1,105.00p 1,116.00p 1,100.00p 1,105.00p 22387
25/06/2014 1,105.00p 1,128.00p 1,095.00p 1,108.00p 39077
24/06/2014 1,110.00p 1,132.00p 1,110.00p 1,128.00p 29307
23/06/2014 1,130.00p 1,149.00p 1,130.00p 1,130.00p 20720
20/06/2014 1,110.00p 1,175.00p 1,110.00p 1,147.00p 87575
19/06/2014 1,085.00p 1,129.00p 1,085.00p 1,117.00p 43834
18/06/2014 1,103.00p 1,123.00p 1,083.00p 1,120.00p 56755
17/06/2014 1,116.00p 1,140.00p 1,075.00p 1,086.00p 59702
16/06/2014 1,124.00p 1,171.00p 1,093.00p 1,140.00p 45968
13/06/2014 1,158.00p 1,166.00p 1,086.00p 1,093.00p 44269
12/06/2014 1,136.00p 1,192.00p 1,105.00p 1,166.00p 48303
11/06/2014 1,116.00p 1,135.00p 1,096.00p 1,117.00p 4675895
10/06/2014 1,122.00p 1,125.96p 1,105.00p 1,125.00p 26862
09/06/2014 1,128.00p 1,134.00p 1,111.00p 1,121.00p 114129
06/06/2014 1,116.00p 1,137.00p 1,105.00p 1,125.00p 145579
05/06/2014 1,129.00p 1,144.00p 1,108.00p 1,119.00p 54263
04/06/2014 1,101.00p 1,127.00p 1,101.00p 1,118.00p 16546
03/06/2014 1,100.00p 1,118.00p 1,086.00p 1,111.00p 822879
02/06/2014 1,073.00p 1,115.00p 1,046.00p 1,115.00p 34528
30/05/2014 1,064.00p 1,077.22p 1,035.00p 1,055.00p 51363
29/05/2014 1,049.00p 1,064.24p 1,035.20p 1,055.00p 52016
28/05/2014 1,051.00p 1,058.00p 1,043.00p 1,050.00p 74785
27/05/2014 1,050.00p 1,065.00p 1,048.00p 1,058.00p 27114
23/05/2014 1,072.00p 1,078.00p 1,015.00p 1,056.00p 54057
22/05/2014 1,054.00p 1,079.00p 1,054.00p 1,070.00p 18477
21/05/2014 1,079.00p 1,095.00p 1,063.00p 1,072.00p 22555
20/05/2014 1,099.00p 1,124.00p 1,048.80p 1,079.00p 24630
19/05/2014 1,121.00p 1,139.00p 1,084.20p 1,095.00p 23387
16/05/2014 1,127.00p 1,149.00p 1,125.00p 1,136.00p 29306
15/05/2014 1,135.00p 1,137.00p 1,103.00p 1,132.00p 32985
14/05/2014 1,136.00p 1,148.00p 1,116.00p 1,137.00p 16784
13/05/2014 1,135.00p 1,150.00p 1,121.72p 1,150.00p 23060
12/05/2014 1,130.00p 1,146.00p 1,130.00p 1,131.00p 30210
09/05/2014 1,137.00p 1,141.00p 1,122.00p 1,130.00p 47886
08/05/2014 1,143.00p 1,150.00p 1,132.00p 1,141.00p 14892
07/05/2014 1,148.00p 1,160.00p 1,140.00p 1,143.00p 40947
06/05/2014 1,145.00p 1,178.62p 1,140.00p 1,175.00p 19708
02/05/2014 1,140.00p 1,143.00p 1,137.00p 1,142.00p 10360
01/05/2014 1,140.00p 1,145.00p 1,135.00p 1,142.00p 12321
30/04/2014 1,140.00p 1,140.00p 1,135.00p 1,137.00p 33227
29/04/2014 1,137.00p 1,147.00p 1,132.00p 1,140.00p 18492
28/04/2014 1,140.00p 1,140.00p 1,130.00p 1,137.00p 14426
25/04/2014 1,140.00p 1,140.00p 1,135.00p 1,135.00p 12359
24/04/2014 1,147.00p 1,147.00p 1,135.00p 1,138.00p 31900
23/04/2014 1,158.00p 1,158.00p 1,133.50p 1,145.00p 22839
22/04/2014 1,171.00p 1,174.00p 1,160.00p 1,163.00p 14726
17/04/2014 1,159.00p 1,211.00p 1,159.00p 1,180.00p 19086
16/04/2014 1,145.00p 1,184.50p 1,140.00p 1,157.00p 18870
15/04/2014 1,150.00p 1,156.00p 1,137.00p 1,140.00p 52092
14/04/2014 1,141.00p 1,147.25p 1,136.00p 1,147.00p 29904
11/04/2014 1,140.00p 1,154.00p 1,140.00p 1,142.00p 23477
10/04/2014 1,149.00p 1,181.00p 1,140.40p 1,152.00p 21394
09/04/2014 1,177.00p 1,186.00p 1,141.00p 1,141.00p 29128
08/04/2014 1,152.00p 1,161.87p 1,140.26p 1,152.00p 43938
07/04/2014 1,175.00p 1,193.00p 1,151.00p 1,151.00p 40090
04/04/2014 1,162.00p 1,210.00p 1,155.62p 1,193.00p 21308
03/04/2014 1,153.00p 1,202.00p 1,153.00p 1,196.00p 128592
02/04/2014 1,175.00p 1,193.00p 1,164.00p 1,186.00p 17627
01/04/2014 1,143.00p 1,199.00p 1,141.34p 1,180.00p 30418
31/03/2014 1,163.00p 1,163.00p 1,133.00p 1,145.00p 12282
28/03/2014 1,130.00p 1,139.00p 1,116.00p 1,133.00p 15842
27/03/2014 1,146.00p 1,151.00p 1,130.00p 1,130.00p 16326
26/03/2014 1,150.00p 1,155.00p 1,140.00p 1,155.00p 12608
25/03/2014 1,145.00p 1,150.00p 1,138.00p 1,150.00p 10596
24/03/2014 1,156.00p 1,162.00p 1,132.00p 1,145.00p 24123
21/03/2014 1,155.00p 1,183.00p 1,141.00p 1,162.00p 51123
20/03/2014 1,145.00p 1,160.00p 1,136.00p 1,155.00p 46590
19/03/2014 1,142.00p 1,163.00p 1,133.00p 1,151.00p 38769
18/03/2014 1,135.00p 1,141.00p 1,129.24p 1,141.00p 42605
17/03/2014 1,140.00p 1,155.00p 1,139.97p 1,140.00p 12237
14/03/2014 1,160.00p 1,167.00p 1,149.00p 1,150.00p 39743
13/03/2014 1,145.00p 1,187.60p 1,145.00p 1,165.00p 40234
12/03/2014 1,163.00p 1,163.00p 1,143.00p 1,150.00p 39959
11/03/2014 1,140.00p 1,174.86p 1,135.00p 1,157.00p 17392
10/03/2014 1,141.00p 1,145.00p 1,131.60p 1,140.00p 17229
07/03/2014 1,142.00p 1,147.60p 1,122.48p 1,140.00p 15627
06/03/2014 1,126.00p 1,155.00p 1,101.00p 1,136.00p 67614
05/03/2014 1,129.00p 1,145.00p 1,124.00p 1,124.00p 13288
04/03/2014 1,109.00p 1,154.00p 1,109.00p 1,144.00p 11771
03/03/2014 1,155.00p 1,165.00p 1,089.21p 1,115.00p 30934
28/02/2014 1,194.00p 1,194.00p 1,139.00p 1,165.00p 37839
27/02/2014 1,147.00p 1,184.00p 1,147.00p 1,165.00p 12742
26/02/2014 1,167.00p 1,190.00p 1,145.32p 1,169.00p 17407
25/02/2014 1,199.00p 1,199.00p 1,169.00p 1,169.00p 42214
24/02/2014 1,147.00p 1,184.00p 1,146.00p 1,179.00p 22413
21/02/2014 1,174.00p 1,190.00p 1,173.00p 1,179.00p 12467
20/02/2014 1,125.00p 1,212.00p 1,125.00p 1,184.00p 25489
19/02/2014 1,120.00p 1,155.00p 1,120.00p 1,155.00p 19578
18/02/2014 1,138.00p 1,151.00p 1,131.00p 1,145.00p 27410
17/02/2014 1,125.00p 1,151.00p 1,119.00p 1,151.00p 21211
14/02/2014 1,103.00p 1,130.00p 1,103.00p 1,130.00p 13863
13/02/2014 1,112.00p 1,133.00p 1,112.00p 1,130.00p 11386
12/02/2014 1,103.00p 1,135.00p 1,103.00p 1,130.00p 14634
11/02/2014 1,104.00p 1,135.00p 1,104.00p 1,135.00p 10290
10/02/2014 1,105.00p 1,139.00p 1,105.00p 1,130.00p 72068
07/02/2014 1,120.00p 1,135.00p 1,118.00p 1,131.00p 83408
06/02/2014 1,115.00p 1,129.00p 1,089.31p 1,128.00p 21338
05/02/2014 1,071.00p 1,112.60p 1,071.00p 1,109.00p 17691
04/02/2014 1,059.00p 1,101.00p 1,059.00p 1,090.00p 37583
03/02/2014 1,086.00p 1,107.00p 1,079.00p 1,087.00p 43306
31/01/2014 1,080.00p 1,099.00p 1,075.00p 1,099.00p 73541
30/01/2014 1,062.00p 1,125.00p 1,038.37p 1,089.00p 34719
29/01/2014 1,085.00p 1,085.00p 1,065.00p 1,084.00p 17254
28/01/2014 1,078.00p 1,095.00p 1,068.00p 1,080.00p 15262
27/01/2014 1,058.00p 1,095.00p 1,040.00p 1,095.00p 13991
24/01/2014 1,125.00p 1,134.00p 1,064.00p 1,085.00p 25096
23/01/2014 1,120.00p 1,140.00p 1,103.60p 1,134.00p 377873
22/01/2014 1,121.00p 1,127.00p 1,090.60p 1,120.00p 25886
21/01/2014 1,140.00p 1,163.00p 1,115.00p 1,125.00p 79399
20/01/2014 1,186.00p 1,186.00p 1,120.00p 1,147.00p 28215
17/01/2014 1,106.00p 1,132.00p 1,095.75p 1,120.00p 17566
16/01/2014 1,130.00p 1,147.00p 1,112.00p 1,132.00p 26300
15/01/2014 1,130.00p 1,135.00p 1,108.96p 1,129.00p 24463
14/01/2014 1,093.00p 1,134.00p 1,076.54p 1,130.00p 100471

*Close Price adjusted for both dividends and splits