PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2022 604.00p 610.19p 603.00p 603.00p 66004
26/09/2022 595.00p 623.00p 595.00p 603.00p 43353
23/09/2022 606.00p 616.00p 600.28p 603.00p 68797
22/09/2022 605.00p 614.00p 603.00p 604.00p 47368
21/09/2022 607.00p 620.00p 603.00p 611.00p 30586
20/09/2022 602.00p 610.00p 600.00p 606.00p 33504
16/09/2022 595.00p 607.79p 595.00p 605.00p 310157
15/09/2022 585.00p 602.00p 585.00p 601.00p 154860
14/09/2022 592.00p 603.70p 574.22p 601.00p 166789
13/09/2022 600.00p 609.41p 588.00p 597.00p 212164
12/09/2022 606.00p 625.65p 602.00p 602.00p 123516
09/09/2022 606.00p 613.00p 605.00p 609.00p 19533
08/09/2022 622.00p 622.00p 607.00p 610.00p 25202
07/09/2022 632.00p 632.00p 616.06p 620.00p 79404
06/09/2022 615.00p 628.00p 609.00p 616.00p 91855
05/09/2022 619.00p 641.19p 616.00p 624.00p 136323
02/09/2022 625.00p 644.00p 623.00p 626.00p 30928
01/09/2022 626.00p 640.00p 616.25p 623.00p 54462
31/08/2022 640.00p 650.22p 637.00p 644.00p 147459
30/08/2022 624.00p 647.86p 623.72p 644.00p 303601
26/08/2022 643.00p 650.00p 637.00p 641.00p 48147
25/08/2022 636.00p 649.00p 627.00p 640.00p 29452
24/08/2022 632.00p 640.00p 621.00p 639.00p 13185
23/08/2022 637.00p 649.00p 621.00p 637.00p 47063
22/08/2022 640.00p 656.00p 627.02p 638.00p 123045
19/08/2022 630.00p 660.00p 621.00p 652.00p 180104
18/08/2022 597.00p 628.00p 597.00p 625.00p 133180
17/08/2022 598.00p 605.00p 598.00p 600.00p 81206
16/08/2022 600.00p 609.00p 598.00p 604.00p 60026
15/08/2022 604.00p 604.00p 596.00p 603.00p 64712
12/08/2022 595.00p 605.00p 591.00p 596.00p 146408
11/08/2022 603.00p 605.00p 584.60p 590.00p 23740
10/08/2022 584.00p 600.00p 576.00p 598.00p 338953
09/08/2022 587.00p 599.00p 581.00p 583.00p 52539
08/08/2022 587.00p 607.20p 587.00p 595.00p 227127
05/08/2022 607.00p 609.00p 594.00p 600.00p 98391
04/08/2022 599.00p 609.00p 591.00p 600.00p 89939
03/08/2022 588.00p 609.00p 580.00p 597.00p 135543
02/08/2022 601.00p 609.00p 598.00p 600.00p 96306
01/08/2022 594.00p 610.00p 594.00p 600.00p 217936
29/07/2022 604.00p 610.00p 598.00p 600.00p 198848
28/07/2022 600.00p 600.00p 580.00p 596.00p 80354
27/07/2022 591.00p 604.00p 590.00p 600.00p 54649
26/07/2022 596.00p 603.00p 586.00p 593.00p 56635
25/07/2022 595.00p 605.00p 590.00p 592.00p 14380
22/07/2022 592.00p 601.00p 583.90p 593.00p 65126
21/07/2022 599.00p 609.00p 595.00p 599.00p 76350
20/07/2022 595.00p 609.00p 586.00p 594.00p 18496
19/07/2022 575.00p 601.00p 575.00p 596.00p 57791
18/07/2022 588.00p 595.90p 586.00p 591.00p 34974
15/07/2022 585.00p 588.00p 572.00p 588.00p 27791
14/07/2022 576.00p 580.00p 565.00p 577.00p 29984
13/07/2022 569.00p 584.00p 569.00p 574.00p 26081
12/07/2022 577.00p 584.00p 556.00p 580.00p 25660
11/07/2022 579.00p 582.59p 570.00p 576.00p 28364
08/07/2022 569.00p 583.00p 560.90p 580.00p 31120
07/07/2022 580.00p 582.85p 556.00p 572.00p 19886
06/07/2022 570.00p 582.00p 560.90p 580.00p 33928
05/07/2022 565.00p 570.00p 548.09p 563.00p 39100
04/07/2022 562.00p 569.23p 557.00p 566.00p 29442
01/07/2022 568.00p 569.00p 542.90p 562.00p 55536
30/06/2022 575.00p 583.70p 562.00p 562.00p 79531
29/06/2022 573.00p 581.00p 573.00p 579.00p 26759
28/06/2022 595.00p 595.00p 570.00p 572.00p 90010
27/06/2022 595.00p 595.00p 570.00p 572.00p 54807
24/06/2022 566.00p 583.00p 566.00p 575.00p 88531
23/06/2022 575.00p 580.00p 573.00p 573.00p 34803
22/06/2022 569.00p 582.00p 569.00p 578.00p 348606
21/06/2022 590.00p 590.00p 570.00p 575.00p 161285
20/06/2022 600.00p 606.00p 570.00p 570.00p 26938
17/06/2022 579.00p 616.00p 563.00p 600.00p 423812
16/06/2022 590.00p 590.00p 564.80p 572.00p 97860
15/06/2022 576.00p 588.00p 570.00p 572.00p 25380
14/06/2022 573.00p 586.76p 567.00p 582.00p 79281
13/06/2022 566.00p 574.00p 555.00p 573.00p 94463
10/06/2022 579.00p 579.00p 563.61p 570.00p 63087
09/06/2022 575.00p 575.36p 563.00p 570.00p 35748
08/06/2022 590.00p 590.00p 575.00p 576.00p 28589
07/06/2022 590.00p 590.00p 579.00p 579.00p 73386
06/06/2022 590.00p 591.00p 576.40p 580.00p 25851
01/06/2022 565.00p 586.00p 565.00p 580.00p 51438
31/05/2022 551.00p 584.00p 551.00p 580.00p 77809
27/05/2022 591.00p 591.00p 568.15p 574.00p 53290
26/05/2022 585.00p 589.75p 580.00p 583.00p 111706
25/05/2022 576.00p 580.00p 568.00p 577.00p 40196
24/05/2022 573.00p 583.00p 561.75p 576.00p 19714
23/05/2022 580.00p 586.00p 576.00p 580.00p 48003
20/05/2022 581.00p 581.00p 573.12p 575.00p 36076
19/05/2022 571.00p 577.90p 560.67p 566.00p 42220
18/05/2022 582.00p 584.00p 574.00p 580.00p 29840
17/05/2022 574.00p 589.00p 572.00p 581.00p 19935
16/05/2022 576.00p 583.00p 561.00p 575.00p 23099
13/05/2022 563.00p 588.70p 562.90p 579.00p 30307
12/05/2022 565.00p 576.00p 558.24p 571.00p 29255
11/05/2022 573.00p 580.00p 568.00p 574.00p 27932
10/05/2022 575.00p 578.00p 564.00p 571.00p 22572
09/05/2022 550.00p 577.00p 550.00p 575.00p 62254
06/05/2022 572.00p 589.00p 564.00p 574.00p 58648
05/05/2022 582.00p 586.00p 568.80p 571.00p 35344
04/05/2022 583.00p 583.00p 570.62p 573.00p 24846
03/05/2022 576.00p 585.00p 565.00p 577.00p 29593
29/04/2022 580.00p 589.00p 565.00p 579.00p 49344
28/04/2022 581.00p 588.00p 576.00p 584.00p 86735
27/04/2022 560.00p 578.00p 560.00p 578.00p 40081
26/04/2022 581.00p 589.00p 563.00p 574.00p 47744
25/04/2022 575.00p 581.50p 574.00p 580.00p 29009
22/04/2022 579.00p 583.00p 566.00p 577.00p 89510
21/04/2022 595.00p 595.00p 575.00p 578.00p 74942
20/04/2022 581.00p 585.75p 567.58p 582.00p 37887
19/04/2022 570.00p 591.00p 570.00p 583.00p 65823
14/04/2022 595.00p 595.00p 582.09p 583.00p 51731
13/04/2022 580.00p 591.00p 577.00p 584.00p 50916
12/04/2022 590.00p 590.04p 575.00p 583.00p 28623
11/04/2022 593.00p 593.00p 574.49p 575.00p 42481
08/04/2022 585.00p 593.00p 581.15p 584.00p 55603
07/04/2022 581.00p 585.00p 577.65p 583.00p 34218
06/04/2022 584.00p 588.00p 577.00p 579.00p 64635
05/04/2022 588.00p 589.00p 583.00p 585.00p 43882
04/04/2022 586.00p 594.00p 581.00p 591.00p 64039
01/04/2022 599.00p 599.00p 578.04p 587.00p 52233
31/03/2022 582.00p 586.00p 580.00p 582.00p 62550
30/03/2022 594.00p 596.00p 575.00p 580.00p 102977
29/03/2022 592.00p 596.79p 586.00p 594.00p 46498
28/03/2022 595.00p 602.00p 586.00p 592.00p 86133
25/03/2022 597.00p 606.00p 586.89p 595.00p 78226
24/03/2022 586.00p 603.00p 586.00p 594.00p 28449
23/03/2022 586.00p 606.00p 586.00p 598.00p 27799
22/03/2022 586.00p 605.00p 573.03p 600.00p 46850
21/03/2022 592.00p 600.00p 588.88p 596.00p 41627
18/03/2022 545.00p 596.00p 545.00p 596.00p 99512
17/03/2022 566.00p 575.00p 564.00p 575.00p 47414
16/03/2022 549.00p 564.00p 549.00p 563.00p 60133
15/03/2022 549.00p 557.00p 543.00p 551.00p 33757
14/03/2022 536.00p 560.00p 530.00p 557.00p 59912
11/03/2022 548.00p 566.00p 536.00p 550.00p 66522
10/03/2022 560.00p 560.00p 533.48p 543.00p 33173
09/03/2022 522.00p 552.00p 522.00p 545.00p 92518
08/03/2022 530.00p 538.00p 516.85p 522.00p 80675
07/03/2022 536.00p 543.99p 500.01p 529.00p 104960
04/03/2022 558.00p 570.00p 548.00p 550.00p 126234
03/03/2022 589.00p 595.00p 558.07p 562.00p 44164
02/03/2022 588.00p 608.00p 582.00p 585.00p 89411
01/03/2022 607.00p 607.00p 586.00p 588.00p 79118
28/02/2022 596.00p 614.89p 594.09p 597.00p 52935
25/02/2022 592.00p 616.94p 590.00p 616.00p 39093
24/02/2022 600.00p 608.00p 581.00p 594.00p 104796
23/02/2022 611.00p 626.00p 602.00p 608.00p 27397
22/02/2022 610.00p 631.50p 604.31p 623.00p 146583
21/02/2022 625.00p 626.00p 610.00p 615.00p 16686
18/02/2022 630.00p 633.00p 614.00p 619.00p 43344
17/02/2022 625.00p 638.00p 610.00p 623.00p 21513
16/02/2022 630.00p 638.00p 624.00p 627.00p 43071
15/02/2022 628.00p 642.71p 628.00p 639.00p 39064
14/02/2022 677.00p 677.00p 628.00p 628.00p 60461
11/02/2022 650.00p 668.00p 631.00p 668.00p 203510
10/02/2022 665.00p 665.00p 641.00p 645.00p 144637
09/02/2022 631.00p 666.00p 628.00p 652.00p 51025
08/02/2022 640.00p 640.00p 625.00p 628.00p 70552
07/02/2022 644.00p 658.00p 629.00p 629.00p 60256
04/02/2022 646.00p 652.00p 632.00p 646.00p 64479
03/02/2022 656.00p 675.00p 638.00p 640.00p 83935
02/02/2022 660.00p 674.00p 655.00p 664.00p 73728
01/02/2022 666.00p 672.00p 655.20p 670.00p 31852
31/01/2022 660.00p 667.00p 647.98p 659.00p 30657
28/01/2022 677.00p 685.00p 657.00p 658.00p 51934
27/01/2022 659.00p 679.00p 640.00p 674.00p 29050
26/01/2022 639.00p 660.00p 639.00p 658.00p 35382
25/01/2022 661.00p 674.00p 631.00p 631.00p 56539
24/01/2022 689.00p 696.00p 654.07p 658.00p 81918
21/01/2022 700.00p 700.00p 672.00p 691.00p 99072
20/01/2022 692.00p 699.00p 684.00p 691.00p 102728
19/01/2022 670.00p 697.00p 670.00p 691.00p 85052
18/01/2022 688.00p 695.00p 671.00p 686.00p 55250
17/01/2022 682.00p 695.00p 680.64p 691.00p 31410
14/01/2022 683.00p 699.00p 677.00p 686.00p 60711
13/01/2022 700.00p 700.00p 676.35p 690.00p 52039
12/01/2022 674.00p 695.00p 671.50p 690.00p 105552
10/01/2022 671.00p 671.00p 657.00p 657.00p 51370
07/01/2022 657.00p 665.00p 651.00p 665.00p 53897
06/01/2022 660.00p 669.00p 653.00p 663.00p 107340
05/01/2022 658.00p 671.09p 658.00p 662.00p 44750
04/01/2022 659.00p 675.00p 649.00p 663.00p 99347
31/12/2021 657.00p 675.00p 652.33p 665.00p 44471
30/12/2021 647.00p 670.00p 647.00p 657.00p 99310
29/12/2021 632.00p 655.00p 620.00p 646.00p 59809
24/12/2021 642.00p 650.00p 630.00p 630.00p 25780
23/12/2021 655.00p 655.00p 639.00p 652.00p 101400
22/12/2021 628.00p 651.00p 612.66p 639.00p 153702
21/12/2021 615.00p 619.00p 609.99p 611.00p 46098
20/12/2021 602.00p 615.00p 595.81p 610.00p 85372
17/12/2021 603.00p 617.00p 603.00p 605.00p 264120
16/12/2021 631.00p 631.00p 613.27p 619.00p 48435
15/12/2021 631.00p 631.00p 604.00p 609.00p 84573
14/12/2021 632.00p 642.11p 617.00p 618.00p 113113
13/12/2021 662.00p 662.00p 627.00p 632.00p 70874
10/12/2021 618.00p 641.00p 616.49p 631.00p 94549
09/12/2021 621.00p 636.00p 618.00p 635.00p 68616
08/12/2021 662.00p 662.00p 618.00p 621.00p 97676
07/12/2021 620.00p 637.00p 619.00p 632.00p 99244
06/12/2021 590.00p 622.00p 590.00p 619.00p 127368

*Close Price adjusted for both dividends and splits