Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
06/02/2009 1,187.70p 1,277.61p 1,187.70p 1,248.75p 63141
05/02/2009 1,161.06p 1,215.45p 1,146.63p 1,173.27p 35442
04/02/2009 1,198.80p 1,215.45p 1,195.47p 1,215.45p 17034
03/02/2009 1,201.02p 1,212.12p 1,188.81p 1,211.01p 6210
02/02/2009 1,176.60p 1,208.79p 1,176.60p 1,198.80p 4994
30/01/2009 1,198.80p 1,208.79p 1,184.37p 1,198.80p 12096
29/01/2009 1,276.50p 1,279.83p 1,187.70p 1,209.90p 30189
28/01/2009 1,282.05p 1,287.60p 1,268.73p 1,284.27p 4218
27/01/2009 1,265.40p 1,295.37p 1,256.52p 1,286.49p 72079
26/01/2009 1,226.55p 1,309.80p 1,226.55p 1,288.71p 15311
23/01/2009 1,258.74p 1,265.40p 1,234.32p 1,256.52p 37662
22/01/2009 1,224.33p 1,260.96p 1,205.46p 1,258.74p 15784
21/01/2009 1,191.03p 1,221.00p 1,176.60p 1,221.00p 26858
20/01/2009 1,249.86p 1,259.85p 1,176.60p 1,212.12p 54751
19/01/2009 1,243.20p 1,252.08p 1,214.34p 1,252.08p 4252
16/01/2009 1,256.52p 1,263.18p 1,246.53p 1,257.63p 12816
15/01/2009 1,273.17p 1,298.70p 1,209.90p 1,259.85p 16883
14/01/2009 1,309.80p 1,309.80p 1,239.87p 1,267.62p 10569
13/01/2009 1,406.37p 1,406.37p 1,309.80p 1,309.80p 27619
12/01/2009 1,438.56p 1,444.11p 1,420.80p 1,420.80p 383
09/01/2009 1,411.92p 1,446.33p 1,409.70p 1,446.33p 4989
08/01/2009 1,405.26p 1,431.90p 1,404.15p 1,430.79p 2124
07/01/2009 1,454.10p 1,456.32p 1,409.70p 1,437.45p 14778
06/01/2009 1,487.40p 1,487.40p 1,431.90p 1,448.55p 74408
05/01/2009 1,478.52p 1,498.50p 1,443.00p 1,481.85p 32887
02/01/2009 1,450.77p 1,536.24p 1,450.77p 1,478.52p 22433
31/12/2008 1,429.68p 1,490.73p 1,429.68p 1,490.73p 10485
30/12/2008 1,393.05p 1,429.68p 1,393.05p 1,429.68p 1488
29/12/2008 1,376.40p 1,425.24p 1,376.40p 1,400.82p 4034
24/12/2008 1,409.70p 1,409.70p 1,399.71p 1,399.71p 1284
23/12/2008 1,376.40p 1,413.03p 1,376.40p 1,398.60p 12205
22/12/2008 1,373.07p 1,393.05p 1,373.07p 1,377.51p 14250
19/12/2008 1,384.17p 1,403.04p 1,365.30p 1,376.40p 7076
18/12/2008 1,400.82p 1,426.35p 1,395.27p 1,397.49p 20524
17/12/2008 1,409.70p 1,436.34p 1,404.15p 1,404.15p 27536
16/12/2008 1,437.45p 1,454.10p 1,398.60p 1,401.93p 7076
15/12/2008 1,461.87p 1,477.41p 1,437.45p 1,437.45p 11910
12/12/2008 1,476.30p 1,491.84p 1,472.97p 1,491.84p 2907
11/12/2008 1,531.80p 1,531.80p 1,498.50p 1,511.82p 11548
10/12/2008 1,556.22p 1,556.22p 1,515.15p 1,531.80p 258438
09/12/2008 1,554.00p 1,565.10p 1,542.90p 1,554.00p 63022
08/12/2008 1,508.49p 1,600.61p 1,508.49p 1,558.44p 7925
05/12/2008 1,476.30p 1,476.30p 1,466.31p 1,469.64p 4075
04/12/2008 1,428.57p 1,471.86p 1,428.57p 1,448.55p 14916
03/12/2008 1,398.60p 1,409.70p 1,363.08p 1,401.93p 37424
02/12/2008 1,476.30p 1,479.63p 1,434.12p 1,443.00p 23546
01/12/2008 1,544.01p 1,544.01p 1,487.40p 1,487.40p 20483
28/11/2008 1,548.45p 1,575.08p 1,512.93p 1,526.25p 106500
27/11/2008 1,502.94p 1,582.86p 1,502.94p 1,570.65p 33357
26/11/2008 1,464.09p 1,518.48p 1,458.54p 1,505.16p 104146
25/11/2008 1,444.11p 1,488.51p 1,421.91p 1,465.20p 105772
24/11/2008 1,286.49p 1,465.20p 1,286.49p 1,465.20p 10286
21/11/2008 1,284.27p 1,320.90p 1,284.27p 1,312.02p 22518
20/11/2008 1,243.20p 1,296.48p 1,198.80p 1,277.61p 67926
19/11/2008 1,244.31p 1,282.05p 1,244.31p 1,274.28p 17241
18/11/2008 1,269.84p 1,282.05p 1,254.30p 1,266.51p 71759
17/11/2008 1,265.40p 1,268.73p 1,250.97p 1,265.40p 84289
14/11/2008 1,365.30p 1,365.30p 1,272.06p 1,276.50p 70747
13/11/2008 1,371.96p 1,418.58p 1,313.13p 1,365.30p 110311
12/11/2008 1,420.80p 1,455.21p 1,399.71p 1,435.23p 44765
11/11/2008 1,436.34p 1,472.97p 1,415.25p 1,415.25p 80289
10/11/2008 1,475.19p 1,475.19p 1,443.00p 1,451.88p 12020
07/11/2008 1,458.54p 1,487.40p 1,458.54p 1,459.65p 12493
06/11/2008 1,420.80p 1,494.06p 1,420.80p 1,470.75p 59699
05/11/2008 1,447.44p 1,470.75p 1,436.34p 1,470.75p 61073
04/11/2008 1,454.10p 1,479.63p 1,454.10p 1,479.63p 6968
03/11/2008 1,462.98p 1,506.27p 1,448.55p 1,465.20p 53290
31/10/2008 1,366.41p 1,487.40p 1,366.41p 1,476.30p 69827
30/10/2008 1,260.96p 1,381.95p 1,254.30p 1,381.95p 74623
29/10/2008 1,224.33p 1,267.62p 1,224.33p 1,266.51p 13072
28/10/2008 1,183.26p 1,227.66p 1,183.26p 1,209.90p 33367
27/10/2008 1,201.02p 1,212.12p 1,165.50p 1,175.49p 19591
24/10/2008 1,205.46p 1,240.98p 1,178.82p 1,197.69p 59632
23/10/2008 1,169.94p 1,236.54p 1,169.94p 1,234.32p 39473
22/10/2008 1,189.92p 1,199.91p 1,162.17p 1,193.25p 28032
21/10/2008 1,148.85p 1,233.21p 1,148.85p 1,189.92p 59688
20/10/2008 1,076.70p 1,146.63p 1,076.70p 1,145.52p 62306
17/10/2008 1,332.00p 1,332.00p 1,043.40p 1,065.60p 98871
16/10/2008 1,205.46p 1,215.45p 1,105.56p 1,110.00p 36067
15/10/2008 1,290.93p 1,300.92p 1,209.90p 1,209.90p 90636
14/10/2008 1,354.20p 1,354.20p 1,257.63p 1,298.70p 31326
13/10/2008 1,306.47p 1,344.21p 1,255.41p 1,344.21p 65288
10/10/2008 1,334.22p 1,336.44p 1,275.39p 1,286.49p 95182
09/10/2008 1,376.40p 1,376.40p 1,353.09p 1,374.18p 14544
08/10/2008 1,395.27p 1,406.37p 1,355.31p 1,370.85p 13103
07/10/2008 1,411.92p 1,435.23p 1,393.05p 1,415.25p 24814
06/10/2008 1,417.47p 1,427.46p 1,388.61p 1,420.80p 73226
03/10/2008 1,438.56p 1,450.77p 1,421.91p 1,436.34p 12831
02/10/2008 1,476.30p 1,476.30p 1,441.89p 1,443.00p 68925
01/10/2008 1,431.90p 1,472.97p 1,430.79p 1,443.00p 47127
30/09/2008 1,310.91p 1,378.62p 1,262.07p 1,375.29p 25660
29/09/2008 1,418.58p 1,418.58p 1,356.42p 1,399.71p 31973
26/09/2008 1,487.40p 1,502.94p 1,398.60p 1,414.14p 24494
25/09/2008 1,480.74p 1,518.48p 1,476.30p 1,487.40p 10118
24/09/2008 1,486.29p 1,509.60p 1,476.30p 1,476.30p 37712
23/09/2008 1,526.25p 1,532.91p 1,498.50p 1,531.80p 70172
22/09/2008 1,537.35p 1,560.66p 1,520.70p 1,537.35p 34886
19/09/2008 1,545.12p 1,565.10p 1,515.15p 1,550.67p 149155
18/09/2008 1,536.24p 1,559.55p 1,507.38p 1,516.26p 36665
17/09/2008 1,420.80p 1,573.98p 1,420.80p 1,552.89p 69250
16/09/2008 1,386.39p 1,415.25p 1,344.21p 1,401.93p 62288
15/09/2008 1,406.37p 1,406.37p 1,348.65p 1,376.40p 91390
12/09/2008 1,454.10p 1,454.10p 1,403.04p 1,417.47p 30402
11/09/2008 1,445.22p 1,469.64p 1,417.47p 1,464.09p 60271
10/09/2008 1,485.18p 1,485.18p 1,440.78p 1,477.41p 46745
09/09/2008 1,547.34p 1,551.78p 1,479.63p 1,485.18p 43516
08/09/2008 1,528.47p 1,576.20p 1,528.47p 1,537.35p 3876
05/09/2008 1,551.78p 1,551.78p 1,494.06p 1,498.50p 113313
04/09/2008 1,656.11p 1,666.10p 1,578.42p 1,578.42p 12479
03/09/2008 1,697.18p 1,697.18p 1,657.22p 1,659.44p 9792
02/09/2008 1,706.06p 1,743.80p 1,698.29p 1,714.94p 26227
01/09/2008 1,766.00p 1,766.00p 1,679.42p 1,698.29p 68533
29/08/2008 1,769.33p 1,769.33p 1,737.14p 1,769.33p 152570
28/08/2008 1,664.99p 1,759.34p 1,664.99p 1,759.34p 20777
27/08/2008 1,692.74p 1,692.74p 1,617.26p 1,687.19p 149991
26/08/2008 1,809.29p 1,809.29p 1,764.89p 1,781.54p 37555
22/08/2008 1,737.14p 1,837.04p 1,737.14p 1,827.05p 90081
21/08/2008 1,708.28p 1,720.49p 1,686.08p 1,720.49p 14030
20/08/2008 1,709.39p 1,730.48p 1,709.39p 1,726.04p 8422
19/08/2008 1,764.89p 1,764.89p 1,721.60p 1,723.82p 59143
18/08/2008 1,837.04p 1,837.04p 1,775.99p 1,792.64p 32129
15/08/2008 1,864.79p 1,880.33p 1,853.69p 1,853.69p 11647
14/08/2008 1,884.77p 1,901.42p 1,868.12p 1,880.33p 16743
13/08/2008 1,867.01p 1,911.41p 1,867.01p 1,886.99p 42648
12/08/2008 1,862.57p 1,909.19p 1,853.69p 1,906.97p 21887
11/08/2008 1,915.85p 1,915.85p 1,807.07p 1,867.01p 64149
08/08/2008 1,952.48p 1,981.34p 1,934.72p 1,934.72p 33243
07/08/2008 2,024.63p 2,031.29p 1,964.69p 1,964.69p 27643
06/08/2008 2,003.54p 2,062.37p 2,003.54p 2,057.93p 9559
05/08/2008 1,976.90p 2,036.84p 1,976.90p 2,014.64p 14290
04/08/2008 1,981.34p 1,989.11p 1,981.34p 1,985.78p 3870
01/08/2008 1,990.22p 1,997.99p 1,969.13p 1,986.89p 29358
31/07/2008 2,014.64p 2,014.64p 1,976.90p 1,990.22p 20860
30/07/2008 2,031.29p 2,031.29p 1,999.10p 2,014.64p 37733
29/07/2008 1,992.44p 2,016.86p 1,986.89p 2,016.86p 23709
28/07/2008 2,075.69p 2,075.69p 2,020.19p 2,024.63p 12583
25/07/2008 1,994.66p 2,114.54p 1,994.66p 2,108.99p 28791
24/07/2008 2,007.98p 2,062.37p 2,007.98p 2,062.37p 3814
23/07/2008 2,006.87p 2,040.17p 2,006.87p 2,040.17p 14139
22/07/2008 1,997.99p 2,000.21p 1,954.70p 1,993.55p 44978
21/07/2008 1,972.46p 2,057.93p 1,972.46p 2,047.94p 15754
18/07/2008 1,948.04p 1,972.46p 1,903.64p 1,972.46p 6568
17/07/2008 1,892.54p 1,951.37p 1,886.99p 1,942.49p 98725
16/07/2008 1,815.95p 1,867.01p 1,815.95p 1,863.68p 57620
15/07/2008 1,885.88p 1,885.88p 1,801.52p 1,822.61p 111107
14/07/2008 1,914.74p 1,954.70p 1,885.88p 1,903.64p 65647
11/07/2008 2,086.79p 2,102.33p 1,904.75p 1,923.62p 38663
10/07/2008 2,111.21p 2,148.95p 2,042.39p 2,045.72p 75882
09/07/2008 2,114.54p 2,175.59p 2,102.33p 2,148.95p 43336
08/07/2008 2,097.89p 2,160.05p 2,064.59p 2,102.33p 26980
07/07/2008 2,142.29p 2,160.05p 2,108.99p 2,160.05p 10046
04/07/2008 2,097.89p 2,161.16p 2,097.89p 2,108.99p 74575
03/07/2008 2,047.94p 2,083.46p 2,020.19p 2,066.81p 10728
02/07/2008 2,066.81p 2,125.64p 2,062.37p 2,064.59p 12446
01/07/2008 2,186.69p 2,186.69p 2,076.80p 2,125.64p 17024
30/06/2008 2,287.70p 2,319.89p 2,153.39p 2,227.76p 59960
27/06/2008 2,299.91p 2,323.22p 2,256.62p 2,275.49p 51761
26/06/2008 2,330.99p 2,389.82p 2,321.00p 2,323.22p 9072
25/06/2008 2,306.57p 2,405.36p 2,306.57p 2,389.82p 21979
24/06/2008 2,408.69p 2,428.67p 2,292.14p 2,336.54p 87374
23/06/2008 2,486.39p 2,489.72p 2,408.69p 2,428.67p 20149
20/06/2008 2,517.47p 2,536.34p 2,486.39p 2,489.72p 11468
19/06/2008 2,545.22p 2,578.52p 2,536.34p 2,536.34p 6052
18/06/2008 2,597.39p 2,597.39p 2,544.11p 2,562.98p 25054
17/06/2008 2,543.00p 2,595.17p 2,543.00p 2,594.06p 15041
16/06/2008 2,514.14p 2,531.90p 2,514.14p 2,520.80p 2522
13/06/2008 2,524.13p 2,545.22p 2,468.63p 2,527.46p 40724
12/06/2008 2,426.45p 2,541.89p 2,426.45p 2,497.49p 17390
11/06/2008 2,497.49p 2,503.04p 2,441.99p 2,458.64p 11413
10/06/2008 2,488.61p 2,524.13p 2,488.61p 2,499.71p 50626
09/06/2008 2,486.39p 2,523.02p 2,486.39p 2,503.04p 11611
06/06/2008 2,530.79p 2,549.66p 2,493.05p 2,518.58p 7201
05/06/2008 2,501.93p 2,562.98p 2,490.83p 2,550.77p 18414
04/06/2008 2,555.21p 2,555.21p 2,509.70p 2,510.81p 14157
03/06/2008 2,509.70p 2,558.54p 2,441.99p 2,544.11p 32619
02/06/2008 2,554.10p 2,615.15p 2,517.47p 2,527.46p 63488
30/05/2008 2,589.62p 2,615.15p 2,534.12p 2,615.15p 52683
29/05/2008 2,579.63p 2,622.92p 2,526.35p 2,600.72p 44824
28/05/2008 2,508.59p 2,626.25p 2,484.17p 2,591.84p 31781
27/05/2008 2,458.64p 2,497.49p 2,422.01p 2,496.38p 65598
23/05/2008 2,475.29p 2,498.60p 2,469.74p 2,476.40p 14098
22/05/2008 2,527.46p 2,529.68p 2,496.38p 2,519.69p 25143
21/05/2008 2,541.89p 2,541.89p 2,487.50p 2,518.58p 26684
20/05/2008 2,600.72p 2,600.72p 2,555.21p 2,570.75p 22282
19/05/2008 2,695.07p 2,695.07p 2,608.49p 2,609.60p 30570
16/05/2008 2,757.23p 2,780.54p 2,686.19p 2,686.19p 33749
15/05/2008 2,687.30p 2,763.89p 2,669.54p 2,675.09p 17084
14/05/2008 2,552.99p 2,636.24p 2,552.99p 2,608.49p 10378
13/05/2008 2,569.64p 2,647.34p 2,530.79p 2,552.99p 14632
12/05/2008 2,606.27p 2,606.27p 2,581.85p 2,598.50p 6190
09/05/2008 2,531.90p 2,601.83p 2,531.90p 2,594.06p 5550
08/05/2008 2,503.04p 2,561.87p 2,489.72p 2,561.87p 5949
07/05/2008 2,466.41p 2,549.66p 2,466.41p 2,549.66p 8597
06/05/2008 2,441.99p 2,478.62p 2,425.34p 2,478.62p 28538
02/05/2008 2,513.03p 2,525.24p 2,453.09p 2,460.86p 36176
01/05/2008 2,455.31p 2,511.92p 2,430.89p 2,510.81p 58106
30/04/2008 2,545.22p 2,545.22p 2,494.16p 2,504.15p 14421
29/04/2008 2,500.82p 2,550.77p 2,500.82p 2,537.45p 25724
28/04/2008 2,496.38p 2,547.44p 2,496.38p 2,537.45p 29134
25/04/2008 2,508.59p 2,543.00p 2,497.49p 2,497.49p 9584

*Close Price adjusted for both dividends and splits