PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/03/2013 888.00p 888.00p 875.00p 876.00p 26442
26/03/2013 899.50p 899.50p 884.50p 893.00p 29145
25/03/2013 875.00p 895.00p 875.00p 895.00p 18413
22/03/2013 890.00p 905.00p 875.50p 883.00p 28379
21/03/2013 860.00p 897.00p 859.00p 888.50p 18498
20/03/2013 875.00p 876.26p 859.00p 859.00p 15326
19/03/2013 889.50p 890.00p 874.00p 874.00p 15850
18/03/2013 865.00p 890.00p 847.54p 890.00p 38430
15/03/2013 860.00p 885.00p 850.00p 868.50p 78611
14/03/2013 866.50p 870.00p 848.00p 860.00p 545232
13/03/2013 869.50p 869.50p 852.00p 862.00p 7894
12/03/2013 867.50p 867.50p 855.50p 866.50p 49861
11/03/2013 848.00p 869.20p 846.78p 862.00p 27162
08/03/2013 859.50p 869.00p 847.00p 847.00p 18368
07/03/2013 855.00p 873.00p 854.37p 864.00p 167074
06/03/2013 875.00p 879.50p 858.00p 864.50p 23792
05/03/2013 879.50p 883.10p 869.00p 880.00p 9635
04/03/2013 875.50p 884.50p 870.00p 880.00p 10970
01/03/2013 879.50p 886.00p 865.00p 883.00p 9082
28/02/2013 865.00p 884.50p 862.50p 882.00p 16163
27/02/2013 864.00p 874.50p 862.00p 865.00p 84109
26/02/2013 847.50p 871.00p 847.50p 860.00p 36211
25/02/2013 870.50p 877.50p 855.00p 861.00p 32990
22/02/2013 878.50p 889.00p 870.00p 870.00p 16990
21/02/2013 894.50p 901.00p 871.50p 878.50p 12254
20/02/2013 866.50p 901.00p 853.00p 901.00p 39488
19/02/2013 861.00p 865.00p 850.00p 860.00p 16311
18/02/2013 855.50p 861.00p 847.34p 861.00p 58729
15/02/2013 829.00p 860.00p 829.00p 855.00p 13053
14/02/2013 846.50p 850.00p 835.00p 835.00p 50834
13/02/2013 829.50p 850.00p 829.00p 850.00p 16988
12/02/2013 838.00p 840.00p 829.00p 831.50p 8263
11/02/2013 836.00p 840.00p 831.10p 840.00p 11421
08/02/2013 828.00p 840.00p 822.00p 840.00p 7106
07/02/2013 832.50p 838.00p 822.00p 831.50p 12311
06/02/2013 836.50p 840.00p 825.00p 825.50p 6160
05/02/2013 840.00p 840.00p 826.50p 826.50p 14224
04/02/2013 820.00p 840.00p 817.48p 827.00p 33255
01/02/2013 830.00p 830.50p 820.00p 823.00p 65639
31/01/2013 820.50p 836.50p 820.00p 836.50p 12368
30/01/2013 813.50p 829.50p 809.77p 829.50p 27235
29/01/2013 828.00p 828.00p 815.00p 822.00p 22115
28/01/2013 835.00p 838.50p 815.00p 835.50p 34054
25/01/2013 858.00p 858.00p 836.50p 838.00p 19703
24/01/2013 860.00p 871.26p 849.90p 860.00p 19555
23/01/2013 865.50p 877.00p 853.08p 860.00p 26110
22/01/2013 868.50p 874.50p 865.12p 869.00p 7262
21/01/2013 865.00p 877.00p 852.18p 872.00p 14754
18/01/2013 870.00p 873.50p 850.50p 867.50p 15466
17/01/2013 869.50p 879.50p 854.50p 873.50p 12075
16/01/2013 850.50p 864.50p 841.00p 864.50p 12959
15/01/2013 852.00p 862.00p 843.00p 844.00p 15817
14/01/2013 876.50p 876.50p 838.00p 838.00p 23893
11/01/2013 872.00p 872.00p 857.17p 862.00p 25202
10/01/2013 862.00p 872.50p 862.00p 865.00p 13585
09/01/2013 861.50p 861.50p 848.00p 860.00p 23297
08/01/2013 858.00p 859.10p 842.00p 849.00p 8643
07/01/2013 834.50p 862.00p 822.50p 862.00p 29907
04/01/2013 822.50p 837.00p 815.16p 837.00p 15890
03/01/2013 841.00p 841.00p 817.50p 817.50p 16705
02/01/2013 829.50p 845.00p 823.75p 830.50p 18246
31/12/2012 820.00p 840.00p 820.00p 824.50p 3522
28/12/2012 821.50p 844.50p 821.50p 825.00p 6086
27/12/2012 844.50p 845.00p 820.50p 821.50p 5579
24/12/2012 830.00p 842.50p 820.00p 820.00p 7863
21/12/2012 829.00p 849.00p 821.50p 849.00p 75562
20/12/2012 837.00p 838.00p 825.13p 838.00p 44390
19/12/2012 849.00p 852.50p 838.00p 838.00p 148099
18/12/2012 857.00p 866.00p 830.50p 840.00p 53222
17/12/2012 861.00p 880.75p 850.00p 850.00p 15924
14/12/2012 873.00p 886.00p 870.00p 876.50p 27235
13/12/2012 875.00p 889.75p 870.50p 879.00p 7622
12/12/2012 875.00p 895.00p 871.00p 874.50p 17577
11/12/2012 885.50p 890.00p 876.00p 889.50p 17381
10/12/2012 885.50p 886.75p 874.50p 885.00p 6914
07/12/2012 855.00p 893.50p 852.36p 893.50p 399635
06/12/2012 866.00p 872.25p 853.30p 860.00p 6729
05/12/2012 850.00p 873.50p 842.00p 873.50p 116923
04/12/2012 838.50p 865.00p 835.50p 860.00p 38901
03/12/2012 837.50p 850.00p 835.00p 835.00p 43936
30/11/2012 840.50p 849.20p 835.30p 839.50p 14924
29/11/2012 856.50p 857.00p 840.00p 843.00p 19458
28/11/2012 885.00p 885.00p 848.00p 855.00p 33918
27/11/2012 881.00p 890.00p 880.95p 884.50p 94551
26/11/2012 864.00p 898.50p 845.50p 880.00p 40410
23/11/2012 860.00p 870.00p 848.95p 857.00p 13744
22/11/2012 860.00p 877.00p 845.01p 860.00p 14807
21/11/2012 832.00p 881.00p 832.00p 876.50p 27988
20/11/2012 835.00p 848.00p 835.00p 845.00p 14154
19/11/2012 817.00p 838.00p 817.00p 835.00p 9318
16/11/2012 822.50p 839.24p 821.64p 832.00p 10021
15/11/2012 840.00p 840.00p 826.00p 833.00p 7664
14/11/2012 829.00p 830.00p 825.12p 826.50p 10013
13/11/2012 825.00p 833.90p 820.00p 829.50p 14561
12/11/2012 826.50p 826.50p 814.00p 820.00p 13124
09/11/2012 819.00p 824.50p 813.72p 817.50p 8653
08/11/2012 829.00p 835.00p 820.58p 825.50p 27286
07/11/2012 833.00p 850.00p 820.50p 829.00p 42662
06/11/2012 820.00p 847.50p 816.00p 847.50p 14809
05/11/2012 814.00p 830.00p 810.00p 824.50p 7972
02/11/2012 811.50p 826.50p 811.50p 826.50p 81860
01/11/2012 775.00p 814.50p 775.00p 799.50p 13799
31/10/2012 783.00p 800.00p 770.00p 770.00p 48027
30/10/2012 773.50p 800.00p 767.28p 784.50p 34738
29/10/2012 765.00p 777.00p 761.50p 770.00p 16752
26/10/2012 781.50p 781.50p 759.00p 765.00p 15961
25/10/2012 760.00p 785.00p 758.00p 785.00p 22261
24/10/2012 768.00p 769.50p 753.50p 760.00p 8645
23/10/2012 770.00p 774.00p 754.50p 774.00p 20354
22/10/2012 777.50p 777.50p 753.41p 773.00p 6136
19/10/2012 755.50p 777.50p 750.00p 777.50p 17239
18/10/2012 769.00p 772.00p 750.00p 750.00p 8843
17/10/2012 776.50p 776.50p 762.00p 771.50p 9467
16/10/2012 767.50p 768.00p 750.50p 768.00p 8071
15/10/2012 750.00p 778.00p 750.00p 760.50p 8067
12/10/2012 754.50p 765.00p 740.00p 765.00p 58859
11/10/2012 771.00p 771.00p 744.35p 760.00p 7326
10/10/2012 765.00p 770.50p 757.88p 765.00p 11796
09/10/2012 768.00p 782.50p 768.00p 768.50p 9084
08/10/2012 785.00p 785.00p 769.29p 785.00p 13136
05/10/2012 760.00p 785.00p 745.50p 785.00p 76433
04/10/2012 743.00p 765.00p 742.00p 765.00p 24220
03/10/2012 770.50p 783.00p 741.00p 741.00p 22755
02/10/2012 740.00p 780.00p 740.00p 770.00p 17236
01/10/2012 739.50p 745.00p 722.00p 732.00p 4789
28/09/2012 741.00p 741.00p 716.00p 716.00p 11098
27/09/2012 750.00p 759.50p 730.00p 730.50p 27708
26/09/2012 750.00p 750.00p 734.00p 736.50p 8806
25/09/2012 733.50p 750.00p 733.50p 749.00p 9549
24/09/2012 728.50p 744.50p 725.00p 735.00p 11615
21/09/2012 750.00p 754.50p 725.50p 725.50p 91587
20/09/2012 724.00p 753.00p 720.23p 753.00p 19325
19/09/2012 746.50p 749.90p 733.50p 746.50p 7713
18/09/2012 725.50p 746.50p 725.00p 746.50p 186072
17/09/2012 719.00p 741.00p 709.00p 730.00p 22312
14/09/2012 715.00p 725.00p 710.00p 715.50p 14863
13/09/2012 707.00p 719.47p 705.00p 706.00p 6364
12/09/2012 704.00p 717.00p 704.00p 717.00p 183948
11/09/2012 710.00p 718.00p 700.00p 702.00p 8364
10/09/2012 709.00p 714.50p 700.00p 707.00p 3654
07/09/2012 708.00p 709.00p 700.00p 709.00p 7969
06/09/2012 709.00p 709.00p 700.00p 702.50p 6549
05/09/2012 702.00p 708.50p 700.00p 707.50p 10425
04/09/2012 700.50p 706.00p 700.00p 702.00p 6315
03/09/2012 715.00p 717.50p 700.50p 705.00p 6871
31/08/2012 700.00p 717.00p 700.00p 717.00p 7886
30/08/2012 700.00p 714.98p 700.00p 703.00p 32449
29/08/2012 705.00p 718.00p 700.50p 700.50p 11545
28/08/2012 705.00p 706.50p 700.00p 706.50p 5445
24/08/2012 712.00p 712.00p 703.00p 705.00p 7518
23/08/2012 709.00p 718.00p 706.50p 717.00p 18706
22/08/2012 698.50p 712.00p 696.00p 712.00p 12371
21/08/2012 695.00p 708.50p 690.93p 703.00p 14398
20/08/2012 691.50p 695.00p 690.00p 695.00p 6583
17/08/2012 692.00p 694.50p 688.89p 690.00p 9557
16/08/2012 697.50p 697.50p 685.56p 687.50p 13516
15/08/2012 696.00p 700.98p 691.00p 694.00p 6141
14/08/2012 689.00p 695.00p 685.50p 695.00p 6462
13/08/2012 686.00p 691.75p 679.50p 689.00p 13080
10/08/2012 686.00p 695.00p 678.50p 688.00p 13469
09/08/2012 680.00p 690.00p 680.00p 684.00p 11757
08/08/2012 690.00p 690.00p 680.00p 685.00p 25841
07/08/2012 697.00p 697.00p 681.00p 691.00p 18138
06/08/2012 684.00p 703.00p 684.00p 693.00p 91475
03/08/2012 695.00p 695.00p 673.00p 680.00p 30490
02/08/2012 711.00p 711.00p 670.50p 670.50p 32173
01/08/2012 696.50p 709.38p 696.50p 705.00p 2690
31/07/2012 707.50p 725.00p 698.00p 698.50p 23488
30/07/2012 710.00p 728.00p 710.00p 725.00p 37343
27/07/2012 691.00p 728.00p 691.00p 728.00p 17954
26/07/2012 670.50p 700.00p 670.50p 700.00p 29637
25/07/2012 712.00p 712.00p 699.50p 701.00p 18262
24/07/2012 706.00p 717.00p 705.00p 705.00p 12852
23/07/2012 708.00p 718.50p 706.00p 708.00p 34001
20/07/2012 715.00p 715.00p 710.00p 711.00p 10841
19/07/2012 718.50p 720.50p 710.00p 710.00p 54514
18/07/2012 709.50p 720.00p 705.50p 720.00p 22213
17/07/2012 713.50p 715.00p 705.50p 709.50p 11802
16/07/2012 714.00p 715.00p 707.50p 713.50p 19145
13/07/2012 719.00p 720.00p 709.50p 710.00p 27233
12/07/2012 711.00p 719.50p 708.00p 719.50p 18050
11/07/2012 708.00p 720.00p 706.17p 716.00p 22958
10/07/2012 707.00p 722.50p 705.00p 711.50p 27185
09/07/2012 705.00p 710.00p 703.50p 710.00p 33870
06/07/2012 707.50p 715.00p 705.00p 705.00p 11024
05/07/2012 705.50p 712.00p 705.50p 712.00p 10303
04/07/2012 711.00p 715.00p 707.50p 715.00p 25921
03/07/2012 704.00p 718.00p 701.78p 718.00p 39395
02/07/2012 695.00p 712.00p 695.00p 708.50p 21485
29/06/2012 706.00p 709.50p 702.00p 704.00p 12094
28/06/2012 700.00p 705.00p 693.00p 704.00p 86364
27/06/2012 693.00p 702.00p 690.00p 697.00p 32280
26/06/2012 700.00p 709.00p 700.00p 707.00p 74773
25/06/2012 711.50p 714.00p 700.00p 700.00p 56229
22/06/2012 716.00p 716.00p 707.50p 707.50p 79376
21/06/2012 698.00p 713.00p 690.00p 713.00p 62102
20/06/2012 737.50p 737.50p 701.00p 722.00p 106355
19/06/2012 706.50p 739.50p 706.50p 739.50p 82944
18/06/2012 714.50p 714.50p 689.88p 713.00p 90813
15/06/2012 734.50p 763.50p 698.33p 698.50p 543853

*Close Price adjusted for both dividends and splits