PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/08/2011 486.25p 488.89p 486.25p 488.75p 2572
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

*Close Price adjusted for both dividends and splits