PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/06/2012 734.50p 763.50p 698.33p 698.50p 543853
14/06/2012 710.00p 744.50p 705.00p 740.00p 102310
13/06/2012 700.50p 720.00p 700.50p 713.00p 27175
12/06/2012 725.00p 730.00p 711.00p 715.00p 30652
11/06/2012 710.50p 725.00p 705.90p 725.00p 89266
08/06/2012 701.00p 726.00p 691.50p 707.00p 99749
07/06/2012 697.00p 703.50p 681.00p 703.50p 107588
06/06/2012 640.00p 701.00p 640.00p 698.00p 94467
01/06/2012 603.00p 643.00p 603.00p 642.00p 51817
31/05/2012 607.00p 620.00p 607.00p 614.00p 95340
30/05/2012 612.50p 620.00p 603.00p 620.00p 63003
29/05/2012 600.50p 618.50p 595.12p 617.00p 121576
28/05/2012 610.00p 630.50p 605.50p 606.00p 66539
25/05/2012 612.00p 625.00p 612.00p 620.00p 71032
24/05/2012 614.00p 635.00p 614.00p 615.00p 144653
23/05/2012 609.00p 620.95p 602.50p 605.00p 65644
22/05/2012 634.50p 641.50p 608.00p 611.50p 76312
21/05/2012 627.50p 642.50p 623.00p 626.00p 136710
18/05/2012 625.00p 641.50p 625.00p 629.50p 52704
17/05/2012 634.00p 637.00p 628.00p 632.50p 31009
16/05/2012 636.50p 636.50p 625.50p 630.00p 34750
15/05/2012 639.50p 640.00p 627.00p 637.00p 69673
14/05/2012 640.00p 640.00p 629.50p 635.00p 65363
11/05/2012 641.00p 652.00p 630.50p 638.00p 70749
10/05/2012 635.50p 648.00p 635.50p 648.00p 113268
09/05/2012 645.50p 645.50p 624.00p 635.00p 78635
08/05/2012 654.00p 654.00p 624.00p 640.00p 71663
04/05/2012 650.00p 650.00p 638.00p 647.00p 53163
03/05/2012 650.00p 650.00p 642.50p 648.00p 59696
02/05/2012 665.00p 665.00p 641.00p 646.50p 83499
01/05/2012 635.00p 663.00p 635.00p 663.00p 14471
30/04/2012 654.50p 661.40p 636.50p 639.50p 18948
27/04/2012 655.00p 669.50p 642.00p 651.50p 37615
26/04/2012 641.00p 652.00p 633.50p 652.00p 110317
25/04/2012 645.00p 645.00p 630.00p 645.00p 29821
24/04/2012 635.00p 640.00p 623.00p 636.00p 27687
23/04/2012 637.50p 646.50p 623.00p 628.50p 58958
20/04/2012 647.50p 652.84p 629.50p 645.00p 13358
19/04/2012 655.00p 657.00p 644.50p 654.00p 39534
18/04/2012 645.00p 655.00p 640.00p 650.00p 108716
17/04/2012 640.50p 650.00p 640.00p 650.00p 34185
16/04/2012 643.50p 650.50p 640.00p 647.00p 33369
13/04/2012 653.00p 653.00p 641.00p 641.00p 19215
12/04/2012 640.50p 664.00p 640.00p 649.00p 29649
11/04/2012 643.00p 650.00p 631.50p 643.50p 41047
10/04/2012 660.00p 660.00p 637.00p 647.00p 140745
05/04/2012 670.00p 670.00p 655.00p 655.00p 60377
04/04/2012 638.00p 677.00p 636.00p 670.00p 111351
03/04/2012 637.50p 637.62p 634.50p 634.50p 89707
02/04/2012 619.50p 639.50p 617.66p 639.50p 59903
30/03/2012 600.50p 622.00p 594.06p 622.00p 49960
29/03/2012 617.00p 619.00p 603.00p 608.50p 12961
28/03/2012 606.00p 619.00p 602.50p 617.50p 19491
27/03/2012 603.00p 613.50p 595.00p 607.50p 7387
26/03/2012 621.50p 621.50p 596.50p 596.50p 9190
23/03/2012 612.00p 620.00p 599.50p 604.50p 20486
22/03/2012 616.50p 616.50p 602.00p 611.50p 40530
21/03/2012 610.00p 617.50p 610.00p 617.50p 32718
20/03/2012 634.50p 634.55p 598.00p 610.00p 116701
19/03/2012 610.00p 638.00p 608.00p 638.00p 41538
16/03/2012 597.00p 610.00p 595.50p 610.00p 117024
15/03/2012 598.00p 604.40p 593.50p 599.50p 92933
14/03/2012 605.00p 613.10p 598.00p 600.00p 68659
13/03/2012 583.00p 606.50p 580.50p 606.50p 173441
12/03/2012 574.50p 581.50p 574.00p 577.50p 4081
09/03/2012 575.00p 579.75p 570.50p 573.50p 197686
08/03/2012 580.00p 580.00p 575.00p 575.50p 22900
07/03/2012 580.00p 580.00p 573.98p 580.00p 2547
06/03/2012 575.00p 579.00p 572.18p 574.50p 21313
05/03/2012 575.50p 579.50p 574.87p 575.00p 81559
02/03/2012 575.50p 582.00p 575.50p 577.00p 107929
01/03/2012 580.00p 582.00p 571.05p 581.00p 37596
29/02/2012 580.00p 582.00p 575.00p 580.00p 46365
28/02/2012 579.50p 580.00p 575.00p 580.00p 28255
27/02/2012 584.50p 588.25p 575.00p 575.00p 22574
24/02/2012 581.50p 593.00p 570.50p 593.00p 73031
23/02/2012 582.50p 585.00p 574.00p 582.00p 26602
22/02/2012 584.50p 585.50p 579.00p 583.00p 74426
21/02/2012 578.50p 584.00p 571.65p 579.50p 70180
20/02/2012 575.50p 579.00p 569.00p 573.00p 169880
17/02/2012 568.00p 581.00p 568.00p 577.50p 31780
16/02/2012 575.00p 585.35p 565.00p 565.00p 18872
15/02/2012 578.50p 582.00p 575.00p 576.00p 79152
14/02/2012 578.50p 578.50p 572.65p 575.50p 61596
13/02/2012 573.00p 578.00p 563.00p 575.50p 74987
10/02/2012 560.50p 570.00p 560.50p 570.00p 397404
09/02/2012 578.50p 578.50p 555.50p 555.50p 177525
08/02/2012 569.50p 571.00p 555.60p 564.00p 534744
07/02/2012 567.50p 574.00p 564.50p 567.50p 270459
06/02/2012 568.50p 576.00p 565.00p 573.00p 38700
03/02/2012 580.00p 580.00p 570.34p 575.00p 38756
02/02/2012 570.00p 591.00p 564.00p 580.00p 171679
01/02/2012 554.00p 570.50p 550.80p 570.50p 44192
31/01/2012 550.00p 560.00p 550.00p 553.00p 18841
30/01/2012 550.00p 553.00p 540.20p 552.00p 37983
27/01/2012 569.50p 570.00p 542.50p 542.50p 61087
26/01/2012 563.50p 570.00p 551.50p 558.50p 231880
25/01/2012 568.00p 585.00p 561.00p 585.00p 49648
24/01/2012 565.50p 585.00p 560.50p 565.00p 39481
23/01/2012 587.00p 587.00p 571.70p 583.50p 21001
20/01/2012 584.50p 586.50p 568.00p 576.50p 7918
19/01/2012 560.00p 585.00p 551.46p 585.00p 66320
18/01/2012 560.00p 560.00p 550.00p 552.00p 27871
17/01/2012 557.00p 557.00p 550.00p 550.00p 3572
16/01/2012 545.00p 550.96p 545.00p 545.00p 11404
13/01/2012 550.50p 557.50p 545.10p 550.00p 23064
12/01/2012 547.00p 547.00p 527.65p 540.00p 511957
11/01/2012 565.50p 570.00p 525.00p 550.00p 50575
10/01/2012 560.00p 572.00p 556.50p 565.00p 11789
09/01/2012 554.00p 572.85p 550.00p 550.00p 23227
06/01/2012 565.00p 571.50p 560.00p 570.00p 15199
05/01/2012 555.00p 565.00p 550.00p 565.00p 15994
04/01/2012 555.00p 560.75p 550.83p 555.00p 9304
03/01/2012 550.00p 560.00p 534.60p 550.00p 8025
30/12/2011 550.00p 552.00p 545.00p 552.00p 9607
29/12/2011 545.00p 550.00p 540.00p 550.00p 22686
28/12/2011 555.50p 555.50p 538.29p 538.50p 3507
23/12/2011 550.00p 557.75p 541.00p 550.00p 38439
22/12/2011 530.50p 546.25p 525.00p 540.00p 19268
21/12/2011 538.00p 546.00p 532.50p 535.00p 10357
20/12/2011 525.00p 542.50p 520.60p 530.00p 15869
19/12/2011 525.00p 530.00p 510.88p 530.00p 4568
16/12/2011 511.50p 525.00p 511.50p 520.00p 10977
15/12/2011 530.00p 530.00p 514.50p 520.00p 6886
14/12/2011 510.00p 530.00p 510.00p 525.00p 16503
13/12/2011 510.50p 520.00p 510.00p 510.00p 1528
12/12/2011 510.00p 520.00p 505.25p 510.00p 7638
09/12/2011 515.00p 515.00p 504.59p 510.00p 8284
08/12/2011 496.25p 514.23p 496.25p 505.00p 5464
07/12/2011 505.00p 510.00p 505.00p 510.00p 8694
06/12/2011 510.00p 510.00p 500.00p 500.00p 2282
05/12/2011 500.00p 512.00p 500.00p 512.00p 18738
02/12/2011 490.00p 508.00p 490.00p 502.00p 45453
01/12/2011 487.00p 509.50p 487.00p 492.00p 30692
30/11/2011 506.98p 507.26p 495.00p 495.00p 2184
29/11/2011 504.50p 505.00p 495.00p 500.00p 5495
28/11/2011 499.75p 504.50p 491.00p 499.00p 19464
25/11/2011 485.00p 497.00p 485.00p 485.00p 13419
24/11/2011 479.25p 492.00p 475.00p 475.00p 127266
23/11/2011 485.00p 491.50p 479.00p 479.00p 1542
22/11/2011 480.00p 489.00p 480.00p 480.00p 5962
21/11/2011 485.25p 485.25p 480.00p 480.00p 2394
18/11/2011 486.00p 495.00p 479.00p 495.00p 1241
17/11/2011 479.25p 490.00p 479.00p 490.00p 2654
16/11/2011 484.00p 484.50p 480.00p 480.00p 9375
15/11/2011 492.00p 492.61p 484.00p 484.00p 1323
14/11/2011 480.00p 492.15p 480.00p 484.00p 518
11/11/2011 483.25p 493.51p 480.25p 483.00p 2630
10/11/2011 486.00p 489.60p 477.04p 485.00p 18663
09/11/2011 500.00p 500.00p 486.00p 486.00p 22108
08/11/2011 500.00p 500.00p 491.00p 491.00p 9956
07/11/2011 486.00p 498.56p 486.00p 491.38p 1047
04/11/2011 486.25p 496.58p 486.00p 490.25p 2954
03/11/2011 489.25p 489.25p 484.29p 486.00p 3014
02/11/2011 485.25p 490.00p 480.00p 490.00p 13341
01/11/2011 491.00p 497.00p 480.00p 480.00p 33597
31/10/2011 503.00p 504.50p 491.50p 504.50p 147143
28/10/2011 495.00p 499.00p 489.00p 495.00p 6263
27/10/2011 489.25p 502.00p 489.00p 491.00p 18405
26/10/2011 494.75p 495.00p 489.00p 489.00p 1441
25/10/2011 491.33p 501.87p 491.33p 495.00p 395
24/10/2011 494.25p 495.00p 489.00p 493.00p 24512
21/10/2011 489.00p 502.31p 489.00p 489.00p 3421
20/10/2011 492.50p 497.04p 489.00p 489.00p 5290
19/10/2011 509.90p 509.90p 500.00p 500.00p 1025
18/10/2011 515.00p 515.00p 491.50p 510.00p 5536
17/10/2011 514.50p 514.50p 500.70p 506.50p 61465
14/10/2011 509.50p 509.50p 497.00p 500.00p 11799
13/10/2011 496.25p 497.40p 495.00p 495.00p 1329
12/10/2011 503.00p 503.90p 494.00p 496.25p 5230
11/10/2011 492.00p 506.00p 487.00p 506.00p 4392
10/10/2011 499.00p 499.00p 486.00p 486.00p 5474
07/10/2011 490.00p 503.12p 489.00p 498.00p 67586
06/10/2011 490.00p 506.00p 490.00p 506.00p 6319
05/10/2011 480.00p 490.00p 480.00p 490.00p 20633
04/10/2011 485.00p 485.25p 470.00p 470.00p 672056
03/10/2011 478.00p 485.00p 477.40p 482.50p 168922
30/09/2011 492.00p 492.00p 470.00p 470.00p 14056
29/09/2011 488.50p 500.00p 484.25p 500.00p 6714
28/09/2011 489.00p 492.12p 481.70p 491.00p 7739
27/09/2011 480.00p 484.50p 480.00p 484.50p 1736
26/09/2011 472.75p 489.75p 460.37p 480.50p 27608
23/09/2011 479.00p 480.25p 468.00p 470.50p 14431
22/09/2011 487.00p 487.00p 468.32p 487.00p 15576
21/09/2011 492.00p 492.00p 478.00p 485.00p 6071
20/09/2011 480.50p 490.00p 471.53p 490.00p 55582
19/09/2011 480.50p 480.50p 469.40p 480.50p 5965
16/09/2011 474.00p 485.00p 468.28p 480.75p 141772
15/09/2011 465.00p 480.00p 465.00p 480.00p 24435
14/09/2011 469.25p 471.75p 463.30p 470.00p 13762
13/09/2011 472.50p 481.00p 460.25p 465.00p 126687
12/09/2011 482.25p 490.00p 475.50p 480.00p 114081
09/09/2011 486.00p 494.25p 486.00p 490.00p 13252
08/09/2011 490.25p 490.25p 483.50p 485.25p 56312
07/09/2011 493.25p 495.00p 483.95p 495.00p 2206
06/09/2011 488.00p 490.00p 483.01p 490.00p 38280
05/09/2011 490.00p 490.00p 483.65p 486.50p 1502
02/09/2011 491.00p 495.00p 482.00p 495.00p 12114
01/09/2011 500.00p 503.00p 487.17p 490.00p 30578
31/08/2011 487.75p 500.00p 485.25p 500.00p 13157

*Close Price adjusted for both dividends and splits