PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2011 494.00p 500.00p 482.00p 494.00p 18530
25/08/2011 492.50p 500.25p 492.25p 493.50p 19767
24/08/2011 497.00p 505.00p 490.00p 495.00p 46158
23/08/2011 512.00p 512.00p 512.00p 512.00p 430
22/08/2011 505.50p 521.89p 500.00p 500.00p 13377
19/08/2011 499.25p 505.00p 490.25p 505.00p 18979
18/08/2011 491.50p 515.00p 490.00p 515.00p 9483
17/08/2011 502.00p 511.00p 491.06p 511.00p 8016
16/08/2011 506.50p 506.50p 501.50p 501.50p 341
15/08/2011 513.50p 516.26p 500.25p 507.00p 5923
12/08/2011 513.00p 517.00p 500.50p 517.00p 14032
11/08/2011 508.00p 510.55p 505.00p 505.00p 14953
10/08/2011 500.00p 518.00p 495.00p 497.00p 28387
09/08/2011 475.00p 493.46p 475.00p 486.50p 94860
08/08/2011 470.00p 490.00p 465.04p 480.50p 33925
05/08/2011 480.00p 480.00p 432.50p 465.50p 104500
04/08/2011 517.00p 521.46p 476.00p 487.00p 44023
03/08/2011 520.50p 533.30p 510.10p 514.00p 10641
02/08/2011 530.50p 536.50p 521.13p 536.50p 11977
01/08/2011 550.00p 559.60p 535.00p 539.75p 7385
29/07/2011 561.00p 562.65p 545.00p 545.50p 20162
28/07/2011 551.00p 570.00p 551.00p 570.00p 4373
27/07/2011 545.00p 550.54p 535.00p 542.00p 10973
26/07/2011 547.50p 553.85p 545.00p 551.50p 40651
25/07/2011 545.00p 552.94p 542.00p 542.00p 5395
22/07/2011 545.00p 562.30p 536.50p 550.00p 14365
21/07/2011 540.00p 545.00p 534.47p 545.00p 84463
20/07/2011 543.00p 545.00p 535.00p 545.00p 6131
19/07/2011 539.00p 542.75p 536.00p 536.00p 2063
18/07/2011 531.00p 537.00p 526.50p 533.25p 5302
15/07/2011 530.00p 533.00p 524.00p 528.25p 7006
14/07/2011 535.50p 540.00p 530.00p 532.00p 4403
13/07/2011 520.00p 537.00p 517.85p 537.00p 22663
12/07/2011 525.00p 528.00p 525.00p 528.00p 8773
11/07/2011 535.00p 535.00p 525.00p 534.00p 41217
08/07/2011 535.50p 539.87p 525.50p 535.00p 7574
07/07/2011 532.00p 545.00p 531.17p 535.00p 10435
06/07/2011 534.50p 534.75p 528.55p 534.75p 1038
05/07/2011 524.00p 533.00p 523.39p 531.00p 190902
04/07/2011 521.00p 523.20p 516.00p 522.00p 5540
01/07/2011 515.00p 520.00p 515.00p 520.00p 33687
30/06/2011 519.00p 519.00p 509.26p 509.50p 9330
29/06/2011 520.00p 522.00p 509.50p 509.50p 22376
28/06/2011 520.00p 520.00p 511.05p 516.00p 27378
27/06/2011 517.20p 520.00p 516.45p 520.00p 1429
24/06/2011 533.00p 533.00p 516.95p 525.00p 5362
23/06/2011 520.00p 535.00p 513.70p 522.00p 28253
22/06/2011 523.00p 525.00p 516.00p 518.00p 166616
21/06/2011 525.50p 535.00p 525.00p 532.00p 68107
20/06/2011 529.50p 533.00p 525.00p 527.00p 85911
17/06/2011 516.00p 529.00p 516.00p 525.00p 88837
16/06/2011 525.00p 529.05p 520.00p 525.00p 26602
15/06/2011 540.00p 540.30p 527.05p 530.25p 12413
14/06/2011 549.00p 549.00p 541.00p 543.25p 3992
13/06/2011 550.50p 550.50p 537.00p 550.00p 15008
10/06/2011 546.50p 560.00p 546.50p 554.25p 7053
09/06/2011 555.00p 559.45p 525.00p 553.50p 581042
08/06/2011 554.00p 556.00p 554.00p 555.50p 3629
07/06/2011 539.00p 555.00p 537.30p 553.00p 60578
06/06/2011 525.00p 539.50p 523.58p 536.50p 18536
03/06/2011 527.65p 529.00p 527.65p 529.00p 2526
02/06/2011 518.00p 527.00p 511.62p 520.00p 63595
01/06/2011 510.00p 520.00p 510.00p 516.00p 16881
31/05/2011 503.00p 520.00p 500.75p 517.50p 73594
27/05/2011 497.00p 500.00p 492.86p 500.00p 7078
26/05/2011 475.00p 499.69p 470.00p 495.00p 226641
25/05/2011 453.50p 470.00p 452.00p 470.00p 484746
24/05/2011 459.75p 460.00p 453.42p 460.00p 2776
23/05/2011 454.50p 462.00p 450.68p 456.25p 12452
20/05/2011 465.00p 465.00p 451.03p 455.75p 1327
19/05/2011 455.00p 460.00p 455.00p 460.00p 629741
18/05/2011 449.00p 460.00p 448.50p 460.00p 6168
17/05/2011 455.00p 459.75p 451.00p 451.00p 7800
16/05/2011 463.50p 463.50p 457.50p 460.00p 27244
13/05/2011 465.00p 465.85p 460.50p 460.50p 9408
12/05/2011 458.75p 463.50p 450.75p 456.00p 9062
11/05/2011 456.00p 467.50p 448.50p 457.00p 10771
10/05/2011 456.25p 463.25p 450.00p 459.00p 526846
09/05/2011 458.00p 463.75p 445.00p 450.00p 10930
06/05/2011 460.00p 464.75p 440.75p 458.00p 9208
05/05/2011 463.00p 469.75p 450.00p 464.00p 41459
04/05/2011 465.00p 468.75p 462.33p 465.00p 7682
03/05/2011 485.00p 485.00p 457.25p 463.00p 17835
28/04/2011 480.00p 481.62p 467.50p 467.50p 62232
27/04/2011 489.25p 493.00p 469.50p 469.50p 36607
26/04/2011 479.75p 479.75p 468.00p 471.00p 6493
21/04/2011 480.25p 489.75p 460.00p 460.00p 176506
20/04/2011 470.00p 498.00p 469.68p 489.75p 41665
19/04/2011 468.75p 474.13p 458.51p 474.13p 13503
18/04/2011 462.00p 468.25p 455.22p 461.88p 12848
15/04/2011 465.00p 466.25p 460.00p 465.00p 15199
14/04/2011 455.00p 470.00p 450.49p 470.00p 10490
13/04/2011 452.25p 453.75p 450.00p 452.00p 13395
12/04/2011 454.75p 454.75p 444.00p 453.00p 17687
11/04/2011 438.00p 460.00p 438.00p 450.00p 39117
08/04/2011 434.75p 442.75p 434.50p 442.75p 12254
07/04/2011 434.25p 434.50p 429.17p 434.50p 1862
06/04/2011 423.75p 432.00p 417.57p 432.00p 13718
05/04/2011 414.25p 418.00p 410.00p 410.25p 21397
04/04/2011 418.00p 424.00p 411.20p 424.00p 13049
01/04/2011 411.00p 418.00p 411.00p 414.75p 2221
31/03/2011 414.00p 415.75p 410.00p 410.00p 11826
30/03/2011 415.00p 415.82p 415.00p 415.50p 2670
29/03/2011 411.86p 411.86p 410.25p 410.25p 2435
28/03/2011 417.50p 423.00p 411.98p 423.00p 43287
25/03/2011 418.00p 418.00p 406.25p 417.50p 3321
24/03/2011 412.00p 421.00p 411.65p 421.00p 10059
23/03/2011 397.25p 415.00p 397.00p 415.00p 11710
22/03/2011 392.00p 406.80p 392.00p 397.00p 3765
21/03/2011 408.75p 408.75p 395.00p 401.75p 19607
18/03/2011 400.00p 405.00p 395.00p 395.00p 25376
17/03/2011 401.00p 405.03p 398.00p 400.37p 10102
16/03/2011 395.25p 401.50p 395.25p 400.00p 118277
15/03/2011 400.00p 403.00p 400.00p 401.00p 41363
14/03/2011 402.00p 410.00p 400.25p 410.00p 5400
11/03/2011 400.00p 407.00p 400.00p 407.00p 63229
10/03/2011 401.25p 413.26p 401.00p 404.00p 15866
09/03/2011 412.00p 412.00p 402.00p 412.00p 11310
08/03/2011 405.00p 412.00p 401.00p 412.00p 17980
07/03/2011 405.25p 411.80p 405.00p 405.00p 6740
04/03/2011 400.50p 413.00p 400.50p 413.00p 19105
03/03/2011 395.75p 410.00p 395.75p 408.00p 204589
02/03/2011 372.75p 412.10p 348.00p 402.00p 159376
01/03/2011 333.00p 340.00p 333.00p 340.00p 19121
28/02/2011 334.00p 335.00p 328.70p 335.00p 193188
25/02/2011 345.00p 348.00p 328.25p 330.38p 11234
24/02/2011 336.00p 336.00p 336.00p 336.00p 2987
23/02/2011 340.00p 344.25p 338.25p 338.25p 2417
22/02/2011 333.00p 341.75p 333.00p 341.75p 7503
21/02/2011 333.50p 343.42p 327.25p 327.25p 8770
18/02/2011 332.77p 337.00p 332.77p 336.75p 1539
17/02/2011 335.00p 335.00p 327.68p 330.38p 9338
16/02/2011 341.62p 349.75p 338.00p 338.00p 34676
15/02/2011 357.06p 358.00p 340.00p 344.00p 25044
14/02/2011 356.98p 357.75p 353.00p 353.00p 2077
11/02/2011 340.75p 354.15p 340.75p 353.50p 5301
10/02/2011 354.09p 354.24p 342.16p 348.25p 2683
09/02/2011 353.00p 353.00p 341.43p 350.25p 4056
08/02/2011 347.00p 353.53p 340.50p 352.25p 11079
07/02/2011 348.25p 357.75p 347.10p 350.75p 14690
04/02/2011 359.00p 359.00p 351.00p 351.00p 4400
03/02/2011 355.00p 360.00p 355.00p 360.00p 12298
02/02/2011 369.75p 370.00p 355.08p 367.00p 7764
01/02/2011 370.00p 370.00p 362.50p 362.50p 0
31/01/2011 370.00p 370.00p 357.25p 370.00p 2035
28/01/2011 369.75p 373.00p 359.14p 373.00p 16637
27/01/2011 359.00p 368.56p 359.00p 368.50p 35040
26/01/2011 357.00p 364.75p 349.00p 349.00p 15398
25/01/2011 347.25p 360.00p 345.25p 345.25p 13223
24/01/2011 352.50p 361.60p 351.98p 354.50p 675
21/01/2011 360.00p 364.75p 352.50p 352.50p 788
20/01/2011 351.00p 362.00p 351.00p 360.00p 4560
19/01/2011 355.00p 357.01p 351.00p 351.00p 2464
18/01/2011 364.00p 364.00p 363.00p 364.00p 4914
17/01/2011 348.00p 356.50p 348.00p 354.00p 0
14/01/2011 348.00p 356.50p 348.00p 349.00p 17897
13/01/2011 350.00p 362.25p 350.00p 362.25p 8059
12/01/2011 358.00p 361.00p 350.50p 350.50p 20173
11/01/2011 360.75p 360.75p 359.00p 359.00p 782
10/01/2011 350.00p 356.75p 350.00p 350.00p 1122
07/01/2011 350.00p 360.00p 350.00p 360.00p 1906
06/01/2011 362.00p 362.00p 350.25p 359.00p 11699
05/01/2011 364.75p 365.00p 350.25p 362.00p 6864
04/01/2011 362.00p 365.00p 350.25p 362.00p 13386
31/12/2010 355.00p 356.00p 355.00p 356.00p 4475
30/12/2010 350.00p 355.00p 350.00p 355.00p 7988
29/12/2010 340.00p 349.75p 340.00p 340.00p 585
24/12/2010 350.00p 350.00p 345.00p 345.00p 670
23/12/2010 350.00p 350.00p 340.00p 350.00p 11873
22/12/2010 355.00p 355.00p 348.00p 348.50p 5232
21/12/2010 362.50p 362.50p 354.75p 355.00p 6080
20/12/2010 355.00p 360.00p 347.25p 347.75p 7267
17/12/2010 362.50p 362.50p 343.50p 360.00p 11528
16/12/2010 350.00p 364.75p 350.00p 364.75p 7812
15/12/2010 343.00p 363.00p 343.00p 362.00p 15062
14/12/2010 343.00p 355.00p 343.00p 349.00p 18960
13/12/2010 345.00p 350.44p 342.00p 344.00p 13330
10/12/2010 355.00p 355.00p 337.00p 340.50p 9879
09/12/2010 334.00p 355.00p 325.08p 346.75p 48568
08/12/2010 325.00p 333.60p 323.65p 329.00p 6832
07/12/2010 332.50p 334.85p 325.00p 325.00p 8563
06/12/2010 325.25p 337.75p 325.00p 325.00p 6740
03/12/2010 322.50p 336.00p 322.00p 322.00p 7755
02/12/2010 325.00p 333.11p 324.38p 329.75p 5632
01/12/2010 330.00p 338.00p 324.00p 325.00p 26038
30/11/2010 325.00p 337.82p 325.00p 325.00p 2260
29/11/2010 338.00p 338.00p 320.25p 326.00p 22472
26/11/2010 325.00p 335.10p 320.00p 320.50p 6225
25/11/2010 335.00p 336.47p 320.50p 320.50p 9505
24/11/2010 324.00p 338.67p 320.50p 320.50p 6680
23/11/2010 323.00p 333.55p 323.00p 326.00p 9664
22/11/2010 323.00p 327.96p 323.00p 324.00p 7179
19/11/2010 310.00p 325.50p 310.00p 325.50p 5294
18/11/2010 311.25p 324.62p 310.50p 310.50p 16766
17/11/2010 311.00p 326.12p 311.00p 311.00p 10477
16/11/2010 321.00p 321.00p 312.37p 315.00p 3829
15/11/2010 315.25p 317.13p 315.25p 315.25p 2629
12/11/2010 334.50p 335.75p 312.25p 315.00p 19743
11/11/2010 325.50p 330.00p 320.25p 320.25p 2613
10/11/2010 323.25p 333.12p 320.56p 330.00p 16991

*Close Price adjusted for both dividends and splits