PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/10/2010 303.00p 303.00p 303.00p 303.00p 413
22/10/2010 297.50p 310.00p 297.00p 310.00p 1521
21/10/2010 305.00p 311.50p 305.00p 305.00p 301
20/10/2010 311.00p 311.00p 300.25p 310.00p 13231
19/10/2010 309.75p 311.75p 308.75p 310.00p 13376
18/10/2010 297.25p 317.52p 295.50p 315.00p 10752
15/10/2010 305.00p 310.00p 305.00p 310.00p 11512
14/10/2010 285.00p 303.75p 285.00p 303.75p 5282
13/10/2010 285.00p 285.00p 275.50p 280.25p 1032
12/10/2010 280.75p 280.75p 275.50p 275.50p 21347
11/10/2010 282.63p 289.00p 276.00p 276.00p 26737
08/10/2010 280.25p 288.75p 276.00p 276.00p 10329
07/10/2010 286.75p 286.75p 286.75p 286.75p 576
06/10/2010 278.00p 289.75p 278.00p 278.50p 8242
05/10/2010 280.00p 284.50p 280.00p 280.00p 10776
04/10/2010 273.75p 281.00p 272.20p 275.50p 9511
01/10/2010 298.00p 298.00p 275.75p 279.50p 34241
30/09/2010 297.25p 302.81p 284.25p 284.25p 19084
29/09/2010 293.00p 300.00p 290.00p 300.00p 14133
28/09/2010 293.25p 300.00p 293.25p 293.50p 695
27/09/2010 301.75p 301.75p 296.50p 296.50p 275
24/09/2010 295.00p 305.00p 295.00p 300.00p 16679
23/09/2010 308.00p 308.00p 295.00p 295.00p 160890
22/09/2010 303.00p 305.00p 303.00p 303.50p 8532
21/09/2010 304.50p 307.00p 302.00p 302.50p 2260
20/09/2010 306.50p 310.00p 305.50p 310.00p 5507
17/09/2010 308.75p 309.00p 295.25p 295.25p 17164
16/09/2010 305.00p 308.25p 305.00p 307.50p 7282
15/09/2010 305.00p 305.75p 304.12p 305.75p 3146
14/09/2010 300.50p 304.70p 299.00p 299.00p 45878
13/09/2010 299.00p 300.25p 299.00p 299.25p 181184
10/09/2010 300.00p 301.01p 297.00p 299.75p 15583
09/09/2010 294.25p 300.00p 294.25p 298.50p 13259
08/09/2010 300.50p 300.50p 295.50p 295.50p 2239
07/09/2010 305.75p 305.75p 300.00p 300.00p 6733
06/09/2010 308.75p 308.75p 295.52p 307.00p 11291
03/09/2010 302.50p 305.00p 300.00p 300.00p 8229
02/09/2010 303.00p 309.00p 303.00p 309.00p 8119
01/09/2010 300.00p 313.00p 300.00p 301.00p 31084
31/08/2010 295.75p 306.00p 293.12p 303.00p 9705
27/08/2010 290.25p 303.73p 290.25p 300.00p 27998
26/08/2010 285.00p 303.00p 285.00p 292.00p 5470
25/08/2010 290.00p 297.92p 286.75p 286.75p 11719
24/08/2010 299.25p 299.25p 287.25p 287.25p 20014
23/08/2010 302.75p 302.75p 294.50p 294.50p 16191
20/08/2010 301.50p 308.20p 301.50p 304.25p 750
19/08/2010 301.50p 303.00p 301.50p 301.50p 4028
18/08/2010 297.00p 309.50p 297.00p 309.50p 10962
17/08/2010 297.00p 301.25p 297.00p 301.25p 667
16/08/2010 292.50p 301.25p 292.50p 301.25p 3606
13/08/2010 299.25p 299.25p 288.00p 292.50p 7926
12/08/2010 305.00p 305.75p 290.25p 296.50p 31183
11/08/2010 312.00p 312.00p 305.25p 305.25p 8129
10/08/2010 313.50p 320.00p 306.25p 306.25p 16125
09/08/2010 309.50p 309.50p 305.00p 305.00p 4884
06/08/2010 315.00p 315.00p 305.00p 305.00p 4596
05/08/2010 300.50p 314.25p 300.50p 308.50p 26158
04/08/2010 317.00p 317.00p 300.00p 309.75p 40417
03/08/2010 325.00p 325.00p 310.75p 320.00p 22473
02/08/2010 332.00p 332.00p 328.50p 330.00p 530616
30/07/2010 328.00p 340.25p 328.00p 332.00p 21609
29/07/2010 330.00p 340.50p 329.75p 329.75p 35990
28/07/2010 339.00p 341.50p 327.40p 330.00p 31881
27/07/2010 335.00p 340.00p 335.00p 339.00p 2419
26/07/2010 331.50p 343.25p 331.50p 340.25p 20004
23/07/2010 330.00p 341.50p 328.00p 341.50p 471235
22/07/2010 335.00p 338.50p 335.00p 337.75p 44999
21/07/2010 335.00p 339.00p 332.00p 337.50p 1277582
20/07/2010 349.75p 349.75p 328.75p 328.75p 89659
19/07/2010 349.75p 349.75p 335.91p 343.00p 178256
16/07/2010 308.00p 350.00p 308.00p 350.00p 2128827
15/07/2010 265.25p 265.25p 260.00p 263.50p 41238
14/07/2010 262.00p 269.00p 261.25p 264.25p 33437
13/07/2010 271.25p 271.25p 250.50p 258.00p 70339
12/07/2010 271.00p 274.75p 267.00p 267.00p 36116
09/07/2010 270.75p 274.75p 268.25p 272.00p 32915
08/07/2010 273.50p 276.74p 268.25p 272.00p 19116
07/07/2010 271.00p 275.00p 267.25p 271.25p 28682
06/07/2010 270.00p 277.25p 268.50p 274.25p 36750
05/07/2010 271.50p 275.25p 265.50p 275.25p 49193
02/07/2010 271.75p 275.49p 265.25p 265.25p 56467
01/07/2010 270.50p 276.00p 266.50p 267.50p 38238
30/06/2010 279.25p 279.25p 263.75p 265.00p 167590
29/06/2010 280.25p 280.25p 264.00p 264.00p 42675
28/06/2010 281.00p 281.75p 272.25p 281.75p 17811
25/06/2010 291.00p 291.00p 278.50p 285.00p 17005
24/06/2010 299.00p 299.00p 282.00p 282.00p 29419
23/06/2010 289.00p 300.00p 281.00p 286.00p 41103
22/06/2010 273.75p 287.25p 265.00p 282.50p 41519
21/06/2010 282.00p 294.00p 276.25p 276.25p 39431
18/06/2010 290.25p 291.75p 281.25p 282.00p 119419
17/06/2010 290.00p 291.00p 283.00p 283.00p 41244
16/06/2010 286.00p 298.25p 283.50p 298.00p 334637
15/06/2010 302.00p 302.00p 294.25p 300.00p 59190
14/06/2010 282.00p 306.50p 282.00p 300.00p 88997
11/06/2010 287.25p 300.00p 286.00p 286.00p 34506
10/06/2010 299.75p 300.50p 295.00p 300.50p 142457
09/06/2010 291.25p 298.00p 286.27p 295.00p 36695
08/06/2010 300.00p 300.00p 291.00p 291.00p 77604
07/06/2010 300.00p 300.00p 288.25p 288.25p 20987
04/06/2010 304.75p 304.75p 293.00p 293.00p 7415
03/06/2010 293.50p 300.00p 289.25p 298.00p 18860
02/06/2010 286.50p 300.00p 286.50p 286.50p 20566
01/06/2010 290.00p 300.00p 283.47p 300.00p 33595
28/05/2010 284.75p 291.50p 278.50p 284.00p 95374
27/05/2010 246.00p 300.00p 241.20p 280.00p 230775
26/05/2010 236.00p 255.00p 232.00p 236.50p 505131
25/05/2010 246.00p 249.25p 208.00p 237.00p 120685
24/05/2010 272.00p 275.08p 250.00p 250.00p 29351
21/05/2010 265.00p 281.79p 262.25p 266.75p 38055
20/05/2010 262.50p 270.00p 262.50p 270.00p 101452
19/05/2010 280.00p 280.00p 264.00p 269.00p 59650
18/05/2010 276.75p 284.75p 270.75p 275.00p 41762
17/05/2010 290.00p 290.00p 280.25p 280.25p 28463
14/05/2010 287.00p 290.00p 283.00p 285.50p 28391
13/05/2010 290.00p 295.00p 283.75p 283.75p 44488
12/05/2010 290.00p 294.28p 286.75p 290.00p 58985
11/05/2010 290.00p 292.00p 278.12p 290.50p 13236
10/05/2010 287.00p 290.00p 277.00p 290.00p 8034
07/05/2010 287.00p 298.00p 281.50p 281.50p 15288
06/05/2010 303.50p 303.50p 293.10p 300.00p 62936
05/05/2010 310.00p 310.00p 302.05p 302.50p 39165
04/05/2010 310.00p 310.00p 301.00p 307.00p 25869
30/04/2010 311.75p 311.75p 305.31p 311.00p 39202
29/04/2010 313.00p 313.00p 303.25p 310.00p 39199
28/04/2010 302.25p 312.00p 298.25p 312.00p 40847
27/04/2010 324.75p 324.75p 302.00p 302.00p 29003
26/04/2010 320.00p 320.00p 312.82p 317.00p 2797
23/04/2010 320.00p 320.00p 308.25p 316.25p 20209
22/04/2010 319.75p 320.00p 304.93p 313.25p 24645
21/04/2010 310.75p 321.75p 303.00p 303.00p 8664
20/04/2010 324.00p 324.00p 310.75p 310.75p 11780
19/04/2010 310.25p 320.00p 310.25p 315.00p 15107
16/04/2010 323.00p 323.36p 309.35p 314.25p 6703
15/04/2010 322.50p 326.41p 322.00p 322.00p 58729
14/04/2010 310.75p 322.00p 310.75p 320.00p 11422
13/04/2010 318.00p 326.45p 311.00p 316.00p 19142
12/04/2010 330.00p 330.00p 320.00p 320.00p 18531
09/04/2010 330.00p 330.00p 322.40p 324.50p 10308
08/04/2010 319.00p 330.00p 315.65p 328.00p 30484
07/04/2010 325.00p 330.00p 315.47p 319.00p 65694
06/04/2010 340.00p 340.10p 325.15p 326.00p 51022
01/04/2010 345.00p 345.62p 332.00p 337.00p 25497
31/03/2010 353.00p 363.10p 337.87p 350.00p 13921
30/03/2010 359.75p 363.30p 357.00p 358.00p 23539
29/03/2010 361.75p 365.55p 357.00p 357.00p 11312
26/03/2010 368.00p 368.00p 360.00p 360.00p 5334
25/03/2010 365.00p 369.00p 360.00p 364.50p 28390
24/03/2010 365.75p 369.00p 358.68p 365.00p 19837
23/03/2010 357.50p 370.00p 357.00p 369.00p 54370
22/03/2010 369.75p 370.00p 357.00p 366.75p 16281
19/03/2010 365.80p 375.80p 363.00p 368.00p 698486
18/03/2010 369.90p 370.00p 360.50p 368.00p 115374
17/03/2010 363.90p 370.00p 361.00p 369.90p 99561
16/03/2010 364.50p 369.90p 359.53p 369.50p 33889
15/03/2010 370.00p 370.00p 355.00p 363.00p 59475
12/03/2010 367.00p 377.00p 361.90p 361.90p 25448
11/03/2010 370.10p 379.00p 368.60p 379.00p 27528
10/03/2010 371.00p 375.00p 367.10p 370.10p 22232
09/03/2010 377.40p 379.90p 368.00p 379.90p 13210
08/03/2010 370.90p 380.00p 365.70p 366.00p 34420
05/03/2010 380.00p 387.90p 371.30p 380.00p 31017
04/03/2010 378.00p 380.00p 371.90p 380.00p 12303
03/03/2010 378.00p 381.41p 370.50p 380.00p 61269
02/03/2010 380.00p 380.00p 373.00p 380.00p 21450
01/03/2010 387.10p 387.10p 375.30p 380.00p 11422
26/02/2010 379.30p 380.00p 371.50p 380.00p 37325
25/02/2010 375.50p 380.00p 370.50p 379.00p 22745
24/02/2010 376.30p 381.30p 376.10p 380.00p 14331
23/02/2010 376.10p 384.60p 376.00p 377.20p 12621
22/02/2010 390.00p 390.00p 376.80p 383.00p 32171
19/02/2010 392.00p 392.00p 384.54p 389.00p 17344
18/02/2010 394.90p 394.90p 388.50p 390.00p 7747
17/02/2010 387.80p 396.00p 386.50p 395.00p 13252
16/02/2010 390.00p 395.00p 382.87p 395.00p 14179
15/02/2010 388.30p 391.50p 381.10p 381.80p 15629
12/02/2010 390.50p 390.50p 380.00p 380.00p 29731
11/02/2010 388.50p 394.00p 378.80p 380.50p 19119
10/02/2010 385.00p 393.18p 376.90p 376.90p 16461
09/02/2010 379.50p 394.50p 377.70p 384.00p 123127
08/02/2010 369.00p 380.50p 365.00p 373.00p 166759
05/02/2010 370.00p 386.00p 358.00p 366.00p 81293
04/02/2010 382.20p 398.30p 375.50p 379.00p 52226
03/02/2010 404.30p 409.00p 373.30p 382.80p 28567
02/02/2010 409.00p 410.50p 397.00p 401.00p 134251
01/02/2010 402.00p 410.00p 402.00p 402.00p 25413
29/01/2010 406.00p 406.00p 402.00p 402.00p 27067
28/01/2010 410.50p 410.50p 400.00p 400.00p 24923
27/01/2010 400.00p 405.00p 400.00p 405.00p 24190
26/01/2010 400.00p 405.00p 400.00p 400.00p 40960
25/01/2010 410.00p 416.00p 400.00p 400.00p 46276
22/01/2010 405.00p 414.00p 396.00p 401.00p 20301
21/01/2010 425.00p 430.00p 397.40p 400.50p 17356
20/01/2010 449.50p 449.60p 420.00p 420.00p 21192
19/01/2010 429.60p 440.10p 429.50p 440.00p 6320
18/01/2010 440.00p 441.33p 429.30p 440.00p 3987
15/01/2010 446.50p 446.50p 428.50p 440.00p 12654
14/01/2010 424.50p 440.48p 420.00p 432.00p 22345
13/01/2010 428.80p 433.40p 410.00p 424.80p 14969
12/01/2010 441.50p 450.00p 423.50p 430.30p 19128

*Close Price adjusted for both dividends and splits