Paddy Power Betfair (PPB) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Paddy Power Betfair

Date Open High Low Close* Volume
20/11/2009 2,678.42p 2,705.06p 2,614.04p 2,654.00p 31087
19/11/2009 2,758.34p 2,760.56p 2,646.23p 2,660.66p 15287
18/11/2009 2,751.68p 2,784.98p 2,720.60p 2,758.34p 34092
17/11/2009 2,758.34p 2,782.76p 2,702.26p 2,740.58p 17674
16/11/2009 2,746.13p 2,787.44p 2,702.19p 2,736.14p 29320
13/11/2009 2,697.29p 2,779.43p 2,677.72p 2,737.25p 14594
12/11/2009 2,464.19p 2,689.52p 2,464.19p 2,689.52p 37643
11/11/2009 2,425.34p 2,499.71p 2,425.34p 2,473.07p 9878
10/11/2009 2,414.24p 2,423.12p 2,397.59p 2,423.12p 1923
09/11/2009 2,441.99p 2,441.99p 2,408.69p 2,419.79p 5384
06/11/2009 2,404.25p 2,486.39p 2,404.25p 2,441.99p 21458
05/11/2009 2,353.19p 2,465.30p 2,353.19p 2,441.99p 8604
04/11/2009 2,292.14p 2,347.64p 2,292.14p 2,342.09p 3695
03/11/2009 2,330.99p 2,332.10p 2,275.49p 2,295.47p 55484
02/11/2009 2,386.49p 2,386.49p 2,309.90p 2,342.09p 46485
30/10/2009 2,430.89p 2,441.99p 2,355.41p 2,392.04p 12810
29/10/2009 2,430.89p 2,441.99p 2,418.68p 2,441.99p 13241
28/10/2009 2,443.10p 2,469.74p 2,437.55p 2,441.99p 27560
27/10/2009 2,474.18p 2,474.18p 2,450.87p 2,450.87p 10140
26/10/2009 2,497.49p 2,497.49p 2,479.73p 2,479.73p 8819
23/10/2009 2,491.94p 2,491.94p 2,480.84p 2,480.84p 8688
22/10/2009 2,521.91p 2,521.91p 2,458.64p 2,458.64p 65160
21/10/2009 2,564.09p 2,564.09p 2,516.36p 2,520.80p 8959
20/10/2009 2,595.17p 2,625.14p 2,552.99p 2,575.19p 12136
19/10/2009 2,552.99p 2,580.74p 2,552.99p 2,575.19p 15401
16/10/2009 2,439.77p 2,487.50p 2,439.77p 2,486.39p 28370
15/10/2009 2,441.99p 2,445.32p 2,412.02p 2,445.32p 12146
14/10/2009 2,418.68p 2,455.31p 2,408.69p 2,408.69p 7519
13/10/2009 2,425.34p 2,425.34p 2,386.49p 2,403.14p 16183
12/10/2009 2,417.57p 2,441.99p 2,407.58p 2,419.79p 12342
09/10/2009 2,347.64p 2,432.00p 2,340.98p 2,414.24p 6330
08/10/2009 2,364.29p 2,386.49p 2,299.91p 2,358.74p 50406
07/10/2009 2,342.09p 2,387.60p 2,340.98p 2,387.60p 4227
06/10/2009 2,336.54p 2,359.85p 2,298.80p 2,350.97p 159027
05/10/2009 2,342.09p 2,348.75p 2,323.22p 2,323.22p 427
02/10/2009 2,330.99p 2,346.53p 2,319.89p 2,328.77p 985
01/10/2009 2,359.85p 2,359.85p 2,319.89p 2,359.85p 1523
30/09/2009 2,308.79p 2,308.79p 2,276.60p 2,303.24p 4889
29/09/2009 2,356.52p 2,378.72p 2,348.75p 2,360.96p 5919
28/09/2009 2,318.78p 2,375.39p 2,318.78p 2,375.39p 15024
25/09/2009 2,325.44p 2,347.64p 2,298.80p 2,347.64p 1344
24/09/2009 2,419.79p 2,419.79p 2,325.44p 2,325.44p 12582
23/09/2009 2,440.88p 2,464.19p 2,425.34p 2,464.19p 2712
22/09/2009 2,436.44p 2,455.31p 2,406.47p 2,417.57p 5877
21/09/2009 2,330.99p 2,397.59p 2,329.88p 2,386.49p 8853
18/09/2009 2,330.99p 2,330.99p 2,316.56p 2,316.56p 270
17/09/2009 2,395.37p 2,395.37p 2,347.64p 2,347.64p 36499
16/09/2009 2,243.30p 2,375.39p 2,243.30p 2,375.39p 8893
15/09/2009 2,131.19p 2,242.19p 2,131.19p 2,242.19p 25172
14/09/2009 2,131.19p 2,171.15p 2,131.19p 2,147.84p 16028
11/09/2009 2,131.19p 2,192.24p 2,131.19p 2,175.59p 5485
10/09/2009 2,108.99p 2,163.38p 2,108.99p 2,147.84p 20371
09/09/2009 2,066.81p 2,142.29p 2,066.81p 2,108.99p 13947
08/09/2009 2,131.19p 2,131.19p 2,120.09p 2,122.31p 4828
07/09/2009 2,108.99p 2,118.98p 2,108.99p 2,116.76p 1047
04/09/2009 2,071.25p 2,095.67p 2,064.59p 2,085.68p 30051
03/09/2009 2,071.25p 2,080.13p 2,064.59p 2,064.59p 31573
02/09/2009 2,075.69p 2,075.69p 2,044.61p 2,056.82p 921
01/09/2009 2,114.54p 2,116.76p 2,017.97p 2,096.78p 9311
28/08/2009 2,158.94p 2,213.33p 2,125.64p 2,172.26p 18250
27/08/2009 2,253.29p 2,253.29p 2,167.82p 2,167.82p 20578
26/08/2009 2,176.70p 2,246.63p 2,162.27p 2,246.63p 63831
25/08/2009 2,059.04p 2,142.29p 2,049.05p 2,124.53p 2505
24/08/2009 2,009.09p 2,042.39p 2,009.09p 2,033.51p 1335
21/08/2009 1,975.79p 2,025.74p 1,975.79p 2,010.20p 2961
20/08/2009 1,982.45p 2,013.53p 1,982.45p 1,997.99p 2392
19/08/2009 1,953.59p 1,995.77p 1,953.59p 1,995.77p 1446
18/08/2009 1,962.47p 1,978.01p 1,962.47p 1,964.69p 3314
17/08/2009 1,997.99p 1,997.99p 1,952.48p 1,964.69p 13000
14/08/2009 1,995.77p 2,031.29p 1,986.89p 1,986.89p 19563
13/08/2009 1,931.39p 1,980.23p 1,931.39p 1,961.36p 983
12/08/2009 1,915.85p 1,945.82p 1,910.30p 1,934.72p 805
11/08/2009 1,902.53p 1,939.16p 1,902.53p 1,930.28p 2004
10/08/2009 1,881.44p 1,942.49p 1,865.90p 1,903.64p 7468
07/08/2009 1,875.89p 1,886.99p 1,854.80p 1,869.23p 8855
06/08/2009 1,820.39p 1,875.89p 1,818.17p 1,858.13p 7529
05/08/2009 1,859.24p 1,859.24p 1,820.39p 1,820.39p 20078
04/08/2009 1,886.99p 1,886.99p 1,858.13p 1,858.13p 7371
03/08/2009 1,945.82p 1,979.12p 1,928.06p 1,931.39p 7357
31/07/2009 1,941.38p 1,941.38p 1,886.99p 1,900.31p 2879
30/07/2009 1,955.81p 1,958.03p 1,953.59p 1,958.03p 323
29/07/2009 1,986.89p 1,986.89p 1,912.52p 1,912.52p 3869
28/07/2009 1,954.70p 1,985.78p 1,925.84p 1,925.84p 8868
27/07/2009 1,950.26p 1,950.26p 1,916.96p 1,924.73p 6032
24/07/2009 2,007.98p 2,010.20p 1,914.74p 1,914.74p 5466
23/07/2009 1,960.25p 1,969.13p 1,936.94p 1,969.13p 26787
22/07/2009 1,942.49p 1,953.59p 1,925.84p 1,942.49p 53322
21/07/2009 2,043.50p 2,049.05p 1,970.24p 1,970.24p 3642
20/07/2009 2,025.74p 2,031.29p 2,025.74p 2,031.29p 1697
17/07/2009 2,047.94p 2,054.60p 2,012.42p 2,020.19p 2587
16/07/2009 1,983.56p 2,003.54p 1,975.79p 1,981.34p 1440
15/07/2009 1,929.17p 1,986.89p 1,929.17p 1,975.79p 1670
14/07/2009 1,922.51p 1,931.39p 1,886.99p 1,899.20p 8307
13/07/2009 1,864.79p 1,903.64p 1,864.79p 1,903.64p 2934
10/07/2009 1,864.79p 1,865.90p 1,860.35p 1,865.90p 11993
09/07/2009 1,859.24p 1,884.77p 1,859.24p 1,884.77p 19998
08/07/2009 1,853.69p 1,874.78p 1,842.59p 1,859.24p 989
07/07/2009 1,877.00p 1,882.55p 1,851.47p 1,864.79p 14961
06/07/2009 1,832.60p 1,864.79p 1,828.16p 1,864.79p 348
03/07/2009 1,849.25p 1,849.25p 1,820.39p 1,820.39p 22773
02/07/2009 1,884.77p 1,886.99p 1,868.12p 1,868.12p 1501
01/07/2009 1,869.23p 1,888.10p 1,869.23p 1,870.34p 20628
30/06/2009 1,848.14p 1,879.22p 1,825.94p 1,832.60p 5023
29/06/2009 1,831.49p 1,833.71p 1,821.50p 1,823.72p 1414
26/06/2009 1,867.01p 1,867.01p 1,825.94p 1,825.94p 55
25/06/2009 1,848.14p 1,905.86p 1,837.04p 1,902.53p 32478
24/06/2009 1,809.29p 1,848.14p 1,808.18p 1,848.14p 3065
23/06/2009 1,831.49p 1,851.47p 1,822.61p 1,831.49p 1316
22/06/2009 1,845.92p 1,859.24p 1,844.81p 1,845.92p 1783
19/06/2009 1,774.88p 1,881.44p 1,774.88p 1,843.70p 4394
18/06/2009 1,853.69p 1,853.69p 1,808.18p 1,820.39p 35606
17/06/2009 1,931.39p 1,951.37p 1,860.35p 1,872.56p 7396
16/06/2009 1,943.60p 1,958.03p 1,939.16p 1,958.03p 4136
15/06/2009 1,942.49p 2,003.54p 1,931.39p 1,991.33p 19438
12/06/2009 1,983.56p 2,006.87p 1,976.90p 1,986.89p 2459
11/06/2009 2,049.05p 2,080.13p 1,991.33p 2,023.52p 13963
10/06/2009 1,968.02p 2,023.52p 1,924.73p 2,007.98p 15497
09/06/2009 1,942.49p 1,942.49p 1,921.40p 1,942.49p 18930
08/06/2009 1,900.31p 1,942.49p 1,886.99p 1,942.49p 6147
05/06/2009 1,938.05p 1,938.05p 1,893.65p 1,938.05p 2658
04/06/2009 1,916.96p 1,938.05p 1,914.74p 1,938.05p 5130
03/06/2009 1,909.19p 1,914.74p 1,870.34p 1,870.34p 1183
02/06/2009 1,938.05p 1,954.70p 1,899.20p 1,899.20p 4089
01/06/2009 1,909.19p 1,909.19p 1,902.53p 1,909.19p 7042
29/05/2009 1,922.51p 1,923.62p 1,898.09p 1,923.62p 33616
28/05/2009 1,906.97p 1,952.48p 1,899.20p 1,952.48p 15619
27/05/2009 1,864.79p 1,933.61p 1,864.79p 1,909.19p 29314
26/05/2009 1,928.06p 1,928.06p 1,895.87p 1,909.19p 8077
22/05/2009 1,894.76p 1,946.93p 1,894.76p 1,942.49p 41462
21/05/2009 1,912.52p 1,931.39p 1,910.30p 1,931.39p 2457
20/05/2009 1,929.17p 1,959.14p 1,922.51p 1,959.14p 30368
19/05/2009 1,914.74p 1,929.17p 1,886.99p 1,898.09p 84228
18/05/2009 1,805.96p 1,909.19p 1,803.74p 1,909.19p 8082
15/05/2009 1,802.63p 1,803.74p 1,775.99p 1,803.74p 2503
14/05/2009 1,720.49p 1,832.60p 1,720.49p 1,780.43p 12337
13/05/2009 1,703.84p 1,707.17p 1,670.54p 1,696.07p 17586
12/05/2009 1,683.86p 1,709.39p 1,681.64p 1,702.73p 11940
11/05/2009 1,706.06p 1,706.06p 1,676.09p 1,701.62p 1129
08/05/2009 1,750.46p 1,750.46p 1,709.39p 1,714.94p 28739
07/05/2009 1,767.11p 1,778.21p 1,733.81p 1,751.57p 21455
06/05/2009 1,655.00p 1,764.89p 1,640.57p 1,731.59p 24164
05/05/2009 1,607.27p 1,648.34p 1,607.27p 1,645.01p 16675
01/05/2009 1,552.89p 1,565.10p 1,548.45p 1,565.10p 66192
30/04/2009 1,556.22p 1,589.52p 1,499.61p 1,527.36p 74595
29/04/2009 1,487.40p 1,586.18p 1,487.40p 1,529.58p 22160
28/04/2009 1,534.02p 1,534.02p 1,482.96p 1,526.25p 9094
27/04/2009 1,581.75p 1,587.30p 1,565.10p 1,565.10p 1401
24/04/2009 1,590.63p 1,645.01p 1,590.63p 1,598.39p 18828
23/04/2009 1,611.71p 1,648.34p 1,607.27p 1,607.27p 26522
22/04/2009 1,622.81p 1,642.79p 1,602.83p 1,631.69p 2800
21/04/2009 1,580.63p 1,613.93p 1,580.63p 1,603.94p 5406
20/04/2009 1,537.35p 1,633.91p 1,537.35p 1,611.71p 8541
17/04/2009 1,457.43p 1,548.45p 1,457.43p 1,548.45p 7516
16/04/2009 1,472.97p 1,495.17p 1,461.87p 1,495.17p 9827
15/04/2009 1,443.00p 1,482.96p 1,443.00p 1,481.85p 7185
14/04/2009 1,467.42p 1,470.75p 1,443.00p 1,456.32p 13493
09/04/2009 1,423.02p 1,468.53p 1,420.80p 1,467.42p 1696
08/04/2009 1,416.36p 1,427.46p 1,414.14p 1,426.35p 870
07/04/2009 1,477.41p 1,477.41p 1,437.45p 1,449.66p 9499
06/04/2009 1,539.57p 1,548.45p 1,450.77p 1,471.86p 10963
03/04/2009 1,414.14p 1,511.82p 1,414.14p 1,494.06p 19476
02/04/2009 1,387.50p 1,426.35p 1,380.84p 1,426.35p 18814
01/04/2009 1,348.65p 1,383.06p 1,337.55p 1,354.20p 9317
31/03/2009 1,315.35p 1,335.33p 1,309.80p 1,309.80p 28450
30/03/2009 1,334.22p 1,334.22p 1,320.90p 1,320.90p 10260
27/03/2009 1,363.08p 1,381.95p 1,332.00p 1,376.40p 52999
26/03/2009 1,381.95p 1,381.95p 1,378.62p 1,381.95p 36597
25/03/2009 1,396.38p 1,409.70p 1,370.85p 1,393.05p 33058
24/03/2009 1,368.63p 1,387.50p 1,368.63p 1,387.50p 12379
23/03/2009 1,374.18p 1,394.16p 1,367.52p 1,394.16p 4346
20/03/2009 1,393.05p 1,393.05p 1,357.53p 1,357.53p 1992
19/03/2009 1,388.61p 1,405.26p 1,370.85p 1,377.51p 4590
18/03/2009 1,366.41p 1,388.61p 1,343.10p 1,377.51p 70610
17/03/2009 1,375.29p 1,387.50p 1,354.20p 1,354.20p 13745
16/03/2009 1,332.00p 1,387.50p 1,332.00p 1,376.40p 6482
13/03/2009 1,345.32p 1,348.65p 1,320.90p 1,332.00p 8360
12/03/2009 1,348.65p 1,356.42p 1,320.90p 1,320.90p 27196
11/03/2009 1,371.96p 1,371.96p 1,325.34p 1,343.10p 41280
10/03/2009 1,349.76p 1,410.81p 1,349.76p 1,371.96p 17780
09/03/2009 1,369.74p 1,370.85p 1,333.11p 1,333.11p 1795
06/03/2009 1,343.10p 1,354.20p 1,332.00p 1,354.20p 1142
05/03/2009 1,378.62p 1,378.62p 1,332.00p 1,349.76p 5205
04/03/2009 1,348.65p 1,378.62p 1,348.65p 1,364.19p 10524
03/03/2009 1,275.39p 1,327.56p 1,275.39p 1,312.02p 9278
02/03/2009 1,198.80p 1,268.73p 1,198.80p 1,265.40p 48114
27/02/2009 1,282.05p 1,282.05p 1,199.91p 1,206.57p 16587
26/02/2009 1,269.84p 1,295.37p 1,269.84p 1,290.93p 22042
25/02/2009 1,219.89p 1,286.49p 1,219.89p 1,267.62p 27278
24/02/2009 1,179.93p 1,232.10p 1,179.93p 1,212.12p 9073
23/02/2009 1,185.48p 1,211.01p 1,178.82p 1,204.35p 8547
20/02/2009 1,183.26p 1,185.48p 1,156.62p 1,181.04p 761
19/02/2009 1,182.15p 1,196.58p 1,176.60p 1,181.04p 11832
18/02/2009 1,151.07p 1,193.25p 1,151.07p 1,189.92p 8397
17/02/2009 1,187.70p 1,193.25p 1,165.50p 1,165.50p 30373
16/02/2009 1,213.23p 1,213.23p 1,189.92p 1,189.92p 849
13/02/2009 1,237.65p 1,237.65p 1,193.25p 1,195.47p 29222
12/02/2009 1,282.05p 1,282.05p 1,232.10p 1,240.98p 23348
11/02/2009 1,228.77p 1,309.80p 1,204.35p 1,282.05p 65174
10/02/2009 1,235.43p 1,263.18p 1,229.88p 1,250.97p 9708
09/02/2009 1,232.10p 1,254.30p 1,218.78p 1,254.30p 103169

*Close Price adjusted for both dividends and splits