PayPoint (PAY) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2020 540.00p 573.73p 536.00p 552.00p 86300
23/04/2020 567.00p 577.17p 550.28p 552.00p 166622
22/04/2020 522.00p 557.00p 522.00p 552.00p 68939
21/04/2020 546.00p 574.65p 518.67p 522.00p 95375
20/04/2020 554.00p 589.59p 543.18p 556.00p 84476
17/04/2020 560.00p 566.84p 546.00p 554.00p 285850
16/04/2020 532.00p 567.00p 516.00p 546.00p 72610
15/04/2020 584.00p 584.00p 539.00p 553.00p 67964
14/04/2020 586.00p 629.71p 584.00p 586.00p 242214
09/04/2020 572.00p 586.59p 564.00p 580.00p 118828
08/04/2020 577.00p 578.61p 555.78p 568.00p 115898
07/04/2020 558.00p 585.25p 543.00p 561.00p 200271
06/04/2020 523.00p 556.79p 507.00p 534.00p 64473
03/04/2020 540.00p 540.00p 502.00p 518.00p 71605
02/04/2020 565.00p 565.00p 519.00p 524.00p 105323
01/04/2020 554.00p 554.00p 511.00p 540.00p 182390
31/03/2020 523.00p 555.67p 517.49p 536.00p 218073
30/03/2020 497.00p 527.00p 472.67p 500.00p 302974
27/03/2020 504.00p 569.29p 504.00p 514.00p 235187
26/03/2020 551.00p 578.70p 505.55p 525.00p 144372
25/03/2020 524.00p 602.66p 511.73p 528.00p 197035
24/03/2020 478.00p 515.00p 461.00p 501.00p 999135
23/03/2020 507.00p 507.00p 436.50p 456.50p 981136
20/03/2020 466.00p 513.00p 422.00p 500.00p 884534
19/03/2020 445.00p 510.96p 389.00p 446.50p 472640
18/03/2020 540.00p 550.00p 443.50p 446.50p 146225
17/03/2020 611.00p 625.00p 527.00p 540.00p 421887
16/03/2020 617.00p 640.66p 518.00p 584.00p 1421065
13/03/2020 671.00p 715.68p 644.00p 647.00p 193642
12/03/2020 750.00p 754.00p 676.00p 683.00p 147798
11/03/2020 786.00p 789.60p 733.85p 757.00p 209475
10/03/2020 822.00p 822.00p 768.00p 771.00p 169779
09/03/2020 848.00p 848.00p 777.00p 789.00p 90032
06/03/2020 827.00p 861.00p 807.00p 823.00p 55443
05/03/2020 866.00p 878.60p 829.00p 843.00p 62363
04/03/2020 846.00p 885.80p 835.00p 843.00p 69142
03/03/2020 851.00p 872.00p 841.00p 841.00p 46870
02/03/2020 803.00p 864.25p 800.00p 835.00p 79281
28/02/2020 900.00p 900.00p 816.00p 830.00p 162787
27/02/2020 930.00p 930.00p 852.91p 867.00p 112518
26/02/2020 882.00p 918.00p 875.28p 905.00p 297965
25/02/2020 886.00p 917.43p 882.20p 900.00p 100200
24/02/2020 905.00p 934.00p 880.25p 905.00p 159588
21/02/2020 953.00p 965.00p 926.00p 944.00p 37961
20/02/2020 975.00p 975.60p 936.20p 956.00p 58795
19/02/2020 980.00p 980.00p 931.00p 953.00p 45131
18/02/2020 933.00p 960.00p 933.00p 951.00p 45021
17/02/2020 955.00p 965.80p 946.00p 950.00p 319391
14/02/2020 942.00p 966.00p 934.00p 953.00p 70723
13/02/2020 955.00p 955.00p 934.18p 938.00p 160926
12/02/2020 978.00p 978.00p 931.24p 953.00p 32324
11/02/2020 970.00p 978.74p 950.59p 954.00p 42926
10/02/2020 1,000.00p 1,000.00p 969.00p 971.00p 45469
07/02/2020 994.00p 998.90p 968.00p 975.00p 46686
06/02/2020 988.00p 1,020.00p 970.00p 993.00p 58550
05/02/2020 1,016.00p 1,043.82p 975.00p 1,000.00p 60633
04/02/2020 1,012.00p 1,034.00p 1,000.00p 1,016.00p 28591
03/02/2020 1,002.00p 1,052.48p 984.00p 1,002.00p 69079
31/01/2020 1,034.00p 1,034.00p 986.00p 999.00p 53768
30/01/2020 1,024.00p 1,024.00p 990.00p 1,000.00p 226391
29/01/2020 1,000.00p 1,010.00p 998.00p 1,006.00p 35247
28/01/2020 977.00p 1,004.00p 977.00p 1,002.00p 88895
27/01/2020 995.00p 1,006.00p 976.61p 1,002.00p 97852
24/01/2020 1,002.00p 1,020.00p 1,002.00p 1,014.00p 63822
23/01/2020 1,040.00p 1,040.00p 938.00p 1,016.00p 323588
22/01/2020 1,068.00p 1,070.00p 1,044.00p 1,044.00p 35957
21/01/2020 1,090.00p 1,090.00p 1,039.63p 1,044.00p 103795
20/01/2020 1,100.00p 1,100.00p 1,070.00p 1,070.00p 68788
17/01/2020 1,076.00p 1,090.00p 1,072.00p 1,088.00p 58033
16/01/2020 1,068.00p 1,082.50p 1,064.00p 1,080.00p 65904
15/01/2020 1,062.00p 1,077.12p 1,056.00p 1,064.00p 72576
14/01/2020 1,052.00p 1,070.00p 1,050.00p 1,058.00p 87294
13/01/2020 1,032.00p 1,059.03p 1,032.00p 1,042.00p 77837
10/01/2020 1,032.00p 1,042.00p 1,016.00p 1,032.00p 95664
09/01/2020 1,008.00p 1,034.00p 1,008.00p 1,028.00p 1313650
08/01/2020 1,010.00p 1,016.00p 996.24p 1,006.00p 2312225
07/01/2020 991.00p 1,038.00p 991.00p 1,012.00p 484398
06/01/2020 1,000.00p 1,042.00p 1,000.00p 1,014.00p 175280
03/01/2020 1,014.00p 1,035.92p 1,000.00p 1,014.00p 42312
02/01/2020 1,056.00p 1,056.00p 979.00p 1,024.00p 197836
31/12/2019 979.00p 1,014.00p 979.00p 1,012.00p 27373
30/12/2019 1,008.00p 1,024.00p 998.00p 1,010.00p 41982
27/12/2019 998.00p 1,010.00p 995.00p 1,010.00p 40831
24/12/2019 989.00p 1,012.00p 989.00p 1,010.00p 11866
23/12/2019 1,000.00p 1,016.34p 996.00p 1,002.00p 39778
20/12/2019 1,008.00p 1,028.00p 1,000.00p 1,002.00p 108690
19/12/2019 1,014.00p 1,017.28p 1,006.00p 1,012.00p 32631
18/12/2019 933.00p 1,016.00p 933.00p 1,008.00p 142316
17/12/2019 994.00p 1,018.00p 962.12p 1,014.00p 81069
16/12/2019 960.00p 1,026.00p 960.00p 1,000.00p 107070
13/12/2019 962.00p 1,038.40p 948.20p 986.00p 217254
12/12/2019 963.00p 968.00p 931.00p 939.00p 67059
11/12/2019 966.00p 967.00p 920.21p 944.00p 294360
10/12/2019 969.00p 981.96p 954.00p 960.00p 66516
09/12/2019 979.00p 998.00p 966.00p 978.00p 85835
06/12/2019 1,004.00p 1,004.00p 974.00p 980.00p 705026
05/12/2019 981.00p 1,000.00p 981.00p 987.00p 151714
04/12/2019 1,010.00p 1,010.00p 976.00p 1,000.00p 100116
03/12/2019 984.00p 1,021.70p 984.00p 997.00p 107351
02/12/2019 1,016.00p 1,052.01p 983.57p 1,004.00p 223768
29/11/2019 1,002.00p 1,036.00p 961.40p 1,016.00p 101857
28/11/2019 982.00p 1,032.00p 976.63p 997.00p 2299726
27/11/2019 994.00p 994.00p 968.42p 983.00p 77763
26/11/2019 991.00p 994.00p 960.00p 978.00p 93754
25/11/2019 960.00p 978.00p 915.00p 965.00p 68392
22/11/2019 937.00p 957.28p 933.02p 956.00p 61455
21/11/2019 899.00p 956.00p 899.00p 936.00p 34960
20/11/2019 905.00p 948.03p 905.00p 935.00p 52980
19/11/2019 946.00p 956.00p 935.00p 947.00p 52452
18/11/2019 890.00p 938.00p 890.00p 927.00p 35725
15/11/2019 914.00p 941.83p 912.40p 933.00p 49875
14/11/2019 925.00p 935.68p 913.17p 922.00p 112173
13/11/2019 912.00p 923.72p 908.00p 921.00p 39695
12/11/2019 913.00p 935.00p 900.00p 923.00p 76077
11/11/2019 891.00p 918.00p 891.00p 910.00p 32794
08/11/2019 925.00p 925.00p 901.00p 910.00p 34140
07/11/2019 900.00p 920.00p 900.00p 913.00p 55390
06/11/2019 911.00p 924.00p 889.00p 891.00p 963877
05/11/2019 900.00p 901.02p 887.00p 887.00p 63452
04/11/2019 943.00p 943.00p 904.00p 904.00p 41668
01/11/2019 905.00p 923.00p 905.00p 916.00p 33205
31/10/2019 931.00p 936.00p 914.00p 914.00p 40183
30/10/2019 908.00p 920.00p 906.00p 913.00p 46558
29/10/2019 921.00p 922.00p 912.00p 922.00p 37054
28/10/2019 925.00p 935.24p 910.15p 920.00p 66975
25/10/2019 918.00p 924.60p 899.00p 919.00p 53029
24/10/2019 944.00p 944.00p 888.56p 891.00p 93822
23/10/2019 905.00p 924.00p 894.44p 916.00p 56374
22/10/2019 909.00p 931.08p 907.00p 910.00p 121681
21/10/2019 931.00p 931.00p 899.00p 911.00p 106437
18/10/2019 913.00p 924.00p 898.07p 905.00p 81333
17/10/2019 910.00p 934.00p 902.97p 920.00p 120404
16/10/2019 905.00p 916.00p 883.00p 908.00p 72385
15/10/2019 898.00p 930.00p 861.46p 911.00p 141692
14/10/2019 871.00p 901.32p 868.36p 890.00p 109361
11/10/2019 873.00p 877.00p 849.00p 866.00p 865147
10/10/2019 851.00p 874.00p 846.00p 855.00p 55487
09/10/2019 866.00p 871.00p 850.00p 850.00p 39150
08/10/2019 890.00p 890.00p 850.00p 863.00p 66954
07/10/2019 878.00p 884.00p 870.00p 871.00p 90759
04/10/2019 895.00p 908.00p 865.95p 875.00p 65764
03/10/2019 900.00p 901.00p 884.00p 901.00p 30203
02/10/2019 912.00p 919.50p 891.00p 898.00p 47082
01/10/2019 919.00p 928.94p 902.00p 921.00p 44235
30/09/2019 938.00p 941.63p 901.35p 912.00p 43094
27/09/2019 934.00p 970.48p 898.00p 925.00p 61454
26/09/2019 916.00p 949.00p 902.00p 910.00p 40597
25/09/2019 934.00p 939.00p 920.00p 920.00p 21539
24/09/2019 916.00p 955.00p 916.00p 934.00p 17544
23/09/2019 986.00p 986.00p 918.00p 935.00p 72862
20/09/2019 940.00p 965.00p 920.03p 960.00p 189827
19/09/2019 915.00p 940.00p 915.00p 936.00p 49326
18/09/2019 900.00p 923.00p 896.00p 916.00p 23194
17/09/2019 900.00p 927.52p 900.00p 903.00p 30188
16/09/2019 940.00p 940.00p 904.00p 905.00p 36808
13/09/2019 900.00p 938.00p 900.00p 922.00p 41224
12/09/2019 944.00p 944.00p 906.00p 910.00p 39219
11/09/2019 933.00p 945.00p 907.00p 907.00p 307994
10/09/2019 932.00p 932.00p 907.59p 920.00p 72739
09/09/2019 931.00p 938.09p 906.00p 922.00p 48425
06/09/2019 913.00p 918.71p 878.00p 918.00p 29742
05/09/2019 885.00p 924.00p 885.00p 902.00p 54750
04/09/2019 915.00p 940.00p 880.00p 928.00p 79624
03/09/2019 896.00p 912.00p 883.00p 902.00p 54245
02/09/2019 915.00p 915.00p 879.00p 898.00p 140458
30/08/2019 875.00p 915.42p 875.00p 887.00p 80166
29/08/2019 876.00p 912.00p 876.00p 890.00p 492485
28/08/2019 882.00p 922.00p 876.00p 908.00p 84678
27/08/2019 948.00p 948.00p 883.00p 914.00p 21322
23/08/2019 929.00p 929.00p 909.00p 911.00p 35722
22/08/2019 915.00p 922.95p 906.00p 908.00p 64068
21/08/2019 900.00p 911.00p 875.00p 907.00p 209117
20/08/2019 909.00p 930.90p 908.00p 909.00p 88334
19/08/2019 907.00p 928.88p 904.00p 916.00p 48404
16/08/2019 910.00p 914.00p 893.00p 901.00p 88584
15/08/2019 926.00p 932.00p 895.00p 900.00p 117475
14/08/2019 911.00p 924.00p 895.49p 899.00p 86830
13/08/2019 938.00p 938.00p 901.00p 917.00p 34860
12/08/2019 933.00p 945.00p 905.00p 905.00p 96570
09/08/2019 987.00p 987.00p 910.00p 914.00p 40502
08/08/2019 976.00p 976.00p 928.00p 959.00p 31223
07/08/2019 961.00p 961.00p 930.00p 947.00p 58624
06/08/2019 921.00p 959.94p 921.00p 936.00p 54810
05/08/2019 996.00p 1,016.00p 920.00p 930.00p 56513
02/08/2019 946.00p 1,014.00p 921.00p 993.00p 106789
01/08/2019 988.00p 988.00p 926.00p 926.00p 131280
31/07/2019 959.00p 960.00p 931.00p 948.00p 51203
30/07/2019 956.00p 990.00p 947.12p 958.00p 47678
29/07/2019 960.00p 975.00p 951.08p 960.00p 61424
26/07/2019 937.00p 955.49p 924.74p 937.00p 269371
25/07/2019 930.00p 958.00p 914.00p 947.00p 130139
24/07/2019 920.00p 931.00p 899.00p 920.00p 132582
23/07/2019 907.00p 910.00p 897.00p 904.00p 79209
22/07/2019 907.00p 917.37p 898.20p 902.00p 45375
19/07/2019 929.00p 929.00p 900.00p 903.00p 35707
18/07/2019 906.00p 933.00p 882.01p 917.00p 40759
17/07/2019 916.00p 929.00p 903.00p 911.00p 122859
16/07/2019 906.00p 926.00p 902.00p 902.00p 24972
15/07/2019 927.00p 927.10p 903.86p 916.00p 30752
12/07/2019 930.00p 930.00p 909.00p 910.00p 30692

*Close Price adjusted for both dividends and splits