Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
24/04/2008 2,513.03p 2,526.35p 2,477.51p 2,480.84p 6919
23/04/2008 2,552.99p 2,558.54p 2,508.59p 2,526.35p 37852
22/04/2008 2,551.88p 2,580.74p 2,538.56p 2,558.54p 27587
21/04/2008 2,574.08p 2,587.40p 2,534.12p 2,556.32p 13032
18/04/2008 2,510.81p 2,576.30p 2,508.59p 2,575.19p 16103
17/04/2008 2,495.27p 2,525.24p 2,467.52p 2,509.70p 34697
16/04/2008 2,433.11p 2,486.39p 2,425.34p 2,467.52p 51289
15/04/2008 2,358.74p 2,437.55p 2,328.77p 2,425.34p 18066
14/04/2008 2,464.19p 2,464.19p 2,328.77p 2,328.77p 21642
11/04/2008 2,497.49p 2,497.49p 2,464.19p 2,469.74p 44377
10/04/2008 2,567.42p 2,567.42p 2,470.85p 2,470.85p 57746
09/04/2008 2,578.52p 2,596.28p 2,536.34p 2,552.99p 7087
08/04/2008 2,572.97p 2,647.34p 2,530.79p 2,568.53p 51121
07/04/2008 2,647.34p 2,647.34p 2,548.55p 2,562.98p 16072
04/04/2008 2,580.74p 2,635.13p 2,580.74p 2,609.60p 28346
03/04/2008 2,642.90p 2,671.76p 2,582.96p 2,597.39p 17578
02/04/2008 2,647.34p 2,671.76p 2,602.94p 2,656.22p 26067
01/04/2008 2,552.99p 2,627.36p 2,550.77p 2,602.94p 45651
31/03/2008 2,602.94p 2,641.79p 2,554.10p 2,554.10p 21396
28/03/2008 2,630.69p 2,641.79p 2,591.84p 2,602.94p 2657
27/03/2008 2,663.99p 2,663.99p 2,608.49p 2,625.14p 13998
26/03/2008 2,647.34p 2,663.99p 2,619.59p 2,628.47p 7149
25/03/2008 2,582.96p 2,665.10p 2,581.85p 2,663.99p 38306
20/03/2008 2,608.49p 2,630.69p 2,580.74p 2,580.74p 41795
19/03/2008 2,637.35p 2,637.35p 2,586.29p 2,630.69p 68729
18/03/2008 2,660.66p 2,688.41p 2,597.39p 2,663.99p 51385
17/03/2008 2,691.74p 2,691.74p 2,652.89p 2,658.44p 120627
14/03/2008 2,636.24p 2,699.51p 2,608.49p 2,680.64p 18597
13/03/2008 2,525.24p 2,697.29p 2,525.24p 2,697.29p 167162
12/03/2008 2,491.94p 2,568.53p 2,458.64p 2,568.53p 25979
11/03/2008 2,419.79p 2,480.84p 2,396.48p 2,471.96p 68327
10/03/2008 2,425.34p 2,430.89p 2,385.38p 2,408.69p 46398
07/03/2008 2,483.06p 2,513.03p 2,382.05p 2,382.05p 25520
06/03/2008 2,536.34p 2,552.99p 2,438.66p 2,438.66p 65072
05/03/2008 2,497.49p 2,546.33p 2,469.74p 2,546.33p 12706
04/03/2008 2,364.29p 2,497.49p 2,364.29p 2,497.49p 77194
03/03/2008 2,330.99p 2,425.34p 2,330.99p 2,397.59p 28235
29/02/2008 2,464.19p 2,464.19p 2,340.98p 2,354.30p 14627
28/02/2008 2,328.77p 2,486.39p 2,328.77p 2,464.19p 12057
27/02/2008 2,395.37p 2,399.81p 2,346.53p 2,382.05p 3770
26/02/2008 2,362.07p 2,393.15p 2,356.52p 2,375.39p 8722
25/02/2008 2,292.14p 2,322.11p 2,292.14p 2,322.11p 71080
22/02/2008 2,319.89p 2,358.74p 2,275.49p 2,312.12p 11833
21/02/2008 2,308.79p 2,377.61p 2,303.24p 2,377.61p 5318
20/02/2008 2,297.69p 2,356.52p 2,264.39p 2,330.99p 7154
19/02/2008 2,297.69p 2,330.99p 2,253.29p 2,279.93p 35731
18/02/2008 2,321.00p 2,321.00p 2,227.76p 2,267.72p 44225
15/02/2008 2,347.64p 2,347.64p 2,281.04p 2,281.04p 19215
14/02/2008 2,425.34p 2,425.34p 2,325.44p 2,347.64p 5972
13/02/2008 2,353.19p 2,404.25p 2,353.19p 2,394.26p 15355
12/02/2008 2,308.79p 2,353.19p 2,275.49p 2,353.19p 31041
11/02/2008 2,253.29p 2,296.58p 2,219.99p 2,286.59p 3668
08/02/2008 2,338.76p 2,340.98p 2,248.85p 2,281.04p 14078
07/02/2008 2,211.11p 2,347.64p 2,211.11p 2,281.04p 133483
06/02/2008 2,242.19p 2,288.81p 2,205.56p 2,247.74p 28057
05/02/2008 2,346.53p 2,346.53p 2,208.89p 2,275.49p 29111
04/02/2008 2,187.80p 2,389.82p 2,186.69p 2,308.79p 22906
01/02/2008 2,138.96p 2,225.54p 2,108.99p 2,188.91p 40434
31/01/2008 2,136.74p 2,164.49p 2,106.77p 2,108.99p 18460
30/01/2008 2,111.21p 2,181.14p 2,111.21p 2,164.49p 19166
29/01/2008 2,061.26p 2,107.88p 2,051.27p 2,095.67p 9750
28/01/2008 2,052.38p 2,077.91p 1,997.99p 2,002.43p 5797
25/01/2008 2,175.59p 2,183.36p 2,062.37p 2,077.91p 24505
24/01/2008 2,276.60p 2,276.60p 2,153.39p 2,158.94p 39453
23/01/2008 2,053.49p 2,253.29p 2,053.49p 2,204.45p 123901
22/01/2008 2,053.49p 2,087.90p 1,997.99p 2,075.69p 61125
21/01/2008 2,160.05p 2,175.59p 2,045.72p 2,053.49p 20185
18/01/2008 2,158.94p 2,255.51p 2,158.94p 2,175.59p 12573
17/01/2008 2,126.75p 2,225.54p 2,126.75p 2,193.35p 19398
16/01/2008 2,034.62p 2,104.55p 1,999.10p 2,103.44p 37960
15/01/2008 2,059.04p 2,096.78p 2,053.49p 2,075.69p 73216
14/01/2008 2,042.39p 2,081.24p 2,009.09p 2,037.95p 20467
11/01/2008 2,031.29p 2,059.04p 2,014.64p 2,023.52p 30887
10/01/2008 2,142.29p 2,155.61p 2,033.51p 2,049.05p 175837
09/01/2008 2,269.94p 2,269.94p 2,155.61p 2,155.61p 183909
08/01/2008 2,364.29p 2,364.29p 2,272.16p 2,306.57p 40556
07/01/2008 2,419.79p 2,425.34p 2,375.39p 2,375.39p 11840
04/01/2008 2,414.24p 2,430.89p 2,410.91p 2,430.89p 1141
03/01/2008 2,435.33p 2,437.55p 2,414.24p 2,429.78p 8201
02/01/2008 2,491.94p 2,531.90p 2,430.89p 2,436.44p 15911
31/12/2007 2,491.94p 2,534.12p 2,491.94p 2,526.35p 957
28/12/2007 2,570.75p 2,570.75p 2,480.84p 2,501.93p 15147
27/12/2007 2,590.73p 2,590.73p 2,529.68p 2,570.75p 5148
24/12/2007 2,529.68p 2,529.68p 2,529.68p 2,529.68p 13
21/12/2007 2,559.65p 2,559.65p 2,547.44p 2,547.44p 2729
20/12/2007 2,529.68p 2,579.63p 2,529.68p 2,559.65p 5803
19/12/2007 2,591.84p 2,591.84p 2,552.99p 2,575.19p 48288
18/12/2007 2,580.74p 2,591.84p 2,552.99p 2,552.99p 1398
17/12/2007 2,614.04p 2,654.00p 2,580.74p 2,591.84p 3970
14/12/2007 2,663.99p 2,667.32p 2,639.57p 2,640.68p 22052
13/12/2007 2,636.24p 2,670.65p 2,636.24p 2,663.99p 13550
12/12/2007 2,548.55p 2,691.74p 2,548.55p 2,661.77p 25703
11/12/2007 2,552.99p 2,589.62p 2,520.80p 2,586.29p 6075
10/12/2007 2,525.24p 2,589.62p 2,518.58p 2,564.09p 88302
07/12/2007 2,497.49p 2,559.65p 2,497.49p 2,550.77p 16042
06/12/2007 2,480.84p 2,513.03p 2,446.43p 2,461.97p 14845
05/12/2007 2,365.40p 2,478.62p 2,365.40p 2,458.64p 32561
04/12/2007 2,412.02p 2,419.79p 2,376.50p 2,386.49p 6177
03/12/2007 2,408.69p 2,453.09p 2,364.29p 2,385.38p 12462
30/11/2007 2,447.54p 2,447.54p 2,388.71p 2,397.59p 152201
29/11/2007 2,425.34p 2,510.81p 2,425.34p 2,469.74p 51956
28/11/2007 2,369.84p 2,447.54p 2,299.91p 2,425.34p 123639
27/11/2007 2,497.49p 2,497.49p 2,379.83p 2,380.94p 30211
26/11/2007 2,530.79p 2,530.79p 2,458.64p 2,464.19p 125966
23/11/2007 2,441.99p 2,525.24p 2,441.99p 2,516.36p 33220
22/11/2007 2,416.46p 2,464.19p 2,415.35p 2,436.44p 13888
21/11/2007 2,508.59p 2,543.00p 2,386.49p 2,464.19p 23629
20/11/2007 2,530.79p 2,558.54p 2,447.54p 2,543.00p 36036
19/11/2007 2,647.34p 2,652.89p 2,489.72p 2,489.72p 32589
16/11/2007 2,869.34p 2,869.34p 2,622.92p 2,642.90p 44381
15/11/2007 3,014.75p 3,014.75p 2,869.34p 2,873.78p 25745
14/11/2007 3,052.49p 3,063.59p 2,993.66p 3,014.75p 12630
13/11/2007 2,963.69p 3,031.40p 2,952.59p 3,024.74p 62879
12/11/2007 2,952.59p 2,996.99p 2,947.04p 2,979.23p 64920
09/11/2007 3,013.64p 3,013.64p 2,964.80p 2,969.24p 41557
08/11/2007 2,963.69p 3,024.74p 2,941.49p 3,024.74p 40460
07/11/2007 3,013.64p 3,074.69p 2,964.80p 3,022.52p 87176
06/11/2007 3,063.59p 3,063.59p 3,018.08p 3,018.08p 15837
05/11/2007 3,080.24p 3,080.24p 3,016.97p 3,042.50p 11730
02/11/2007 3,107.99p 3,182.36p 3,082.46p 3,110.21p 26616
01/11/2007 3,163.49p 3,213.44p 3,115.76p 3,115.76p 34698
31/10/2007 3,120.20p 3,183.47p 3,120.20p 3,183.47p 52126
30/10/2007 3,090.23p 3,133.52p 3,090.23p 3,133.52p 67988
29/10/2007 3,085.79p 3,149.06p 3,084.68p 3,133.52p 95330
26/10/2007 3,002.54p 3,084.68p 3,001.43p 3,084.68p 18330
25/10/2007 2,977.01p 3,024.74p 2,977.01p 3,016.97p 15211
24/10/2007 2,985.89p 3,019.19p 2,974.79p 2,974.79p 18871
23/10/2007 3,016.97p 3,016.97p 2,907.08p 2,996.99p 38545
22/10/2007 2,980.34p 3,008.09p 2,939.27p 3,004.76p 35457
19/10/2007 3,035.84p 3,052.49p 3,018.08p 3,018.08p 14532
18/10/2007 3,019.19p 3,063.59p 2,996.99p 3,052.49p 51135
17/10/2007 2,863.79p 3,036.95p 2,863.79p 2,995.88p 74579
16/10/2007 2,802.74p 2,858.24p 2,802.74p 2,861.57p 27465
15/10/2007 2,789.42p 2,829.38p 2,789.42p 2,811.62p 40408
12/10/2007 2,802.74p 2,829.38p 2,802.74p 2,829.38p 43693
11/10/2007 2,763.89p 2,802.74p 2,730.59p 2,797.19p 15772
10/10/2007 2,730.59p 2,762.78p 2,727.26p 2,762.78p 17862
09/10/2007 2,727.26p 2,740.58p 2,719.49p 2,725.04p 11443
08/10/2007 2,708.39p 2,741.69p 2,708.39p 2,741.69p 4868
05/10/2007 2,691.74p 2,752.79p 2,663.99p 2,719.49p 31683
04/10/2007 2,762.78p 2,762.78p 2,697.29p 2,713.94p 32399
03/10/2007 2,736.14p 2,774.99p 2,717.27p 2,768.33p 30328
02/10/2007 2,763.89p 2,807.18p 2,663.99p 2,730.59p 29769
01/10/2007 2,741.69p 2,774.99p 2,741.69p 2,774.99p 19470
28/09/2007 2,797.19p 2,838.26p 2,750.57p 2,750.57p 17523
27/09/2007 2,819.39p 2,857.13p 2,819.39p 2,838.26p 74386
26/09/2007 2,819.39p 2,846.03p 2,776.10p 2,819.39p 103371
25/09/2007 2,807.18p 2,807.18p 2,772.77p 2,776.10p 16926
24/09/2007 2,780.54p 2,824.94p 2,774.99p 2,788.31p 66779
21/09/2007 2,763.89p 2,780.54p 2,763.89p 2,774.99p 19911
20/09/2007 2,717.27p 2,753.90p 2,717.27p 2,753.90p 35906
19/09/2007 2,685.08p 2,763.89p 2,681.75p 2,736.14p 30123
18/09/2007 2,682.86p 2,682.86p 2,641.79p 2,641.79p 27727
17/09/2007 2,668.43p 2,679.53p 2,652.89p 2,652.89p 8994
14/09/2007 2,708.39p 2,708.39p 2,686.19p 2,706.17p 9445
13/09/2007 2,715.05p 2,732.81p 2,696.18p 2,713.94p 22982
12/09/2007 2,730.59p 2,730.59p 2,669.54p 2,719.49p 63791
11/09/2007 2,663.99p 2,733.92p 2,663.99p 2,732.81p 19162
10/09/2007 2,652.89p 2,725.04p 2,652.89p 2,668.43p 121282
07/09/2007 2,673.98p 2,718.38p 2,648.45p 2,666.21p 33124
06/09/2007 2,642.90p 2,657.33p 2,630.69p 2,650.67p 9570
05/09/2007 2,669.54p 2,679.53p 2,639.57p 2,641.79p 61189
04/09/2007 2,663.99p 2,702.84p 2,630.69p 2,675.09p 156323
03/09/2007 2,508.59p 2,587.40p 2,486.39p 2,552.99p 64038
31/08/2007 2,436.44p 2,501.93p 2,436.44p 2,447.54p 156382
30/08/2007 2,490.83p 2,490.83p 2,454.20p 2,469.74p 16735
29/08/2007 2,497.49p 2,497.49p 2,466.41p 2,469.74p 48894
28/08/2007 2,481.95p 2,496.38p 2,481.95p 2,486.39p 6645
24/08/2007 2,501.93p 2,501.93p 2,487.50p 2,491.94p 8341
23/08/2007 2,480.84p 2,558.54p 2,471.96p 2,494.16p 35222
22/08/2007 2,480.84p 2,495.27p 2,480.84p 2,489.72p 4814
21/08/2007 2,425.34p 2,496.38p 2,425.34p 2,480.84p 10639
20/08/2007 2,449.76p 2,479.73p 2,419.79p 2,425.34p 45133
17/08/2007 2,408.69p 2,485.28p 2,364.29p 2,479.73p 34151
16/08/2007 2,529.68p 2,529.68p 2,408.69p 2,414.24p 28245
15/08/2007 2,586.29p 2,586.29p 2,530.79p 2,562.98p 24790
14/08/2007 2,576.30p 2,637.35p 2,576.30p 2,611.82p 22272
13/08/2007 2,575.19p 2,625.14p 2,575.19p 2,611.82p 24791
10/08/2007 2,641.79p 2,648.45p 2,519.69p 2,552.99p 80720
09/08/2007 2,774.99p 2,792.75p 2,667.32p 2,691.74p 164394
08/08/2007 2,753.90p 2,799.41p 2,752.79p 2,797.19p 42046
07/08/2007 2,675.09p 2,769.44p 2,675.09p 2,769.44p 37752
06/08/2007 2,641.79p 2,702.84p 2,602.94p 2,702.84p 19138
03/08/2007 2,663.99p 2,690.63p 2,663.99p 2,680.64p 21067
02/08/2007 2,636.24p 2,725.04p 2,636.24p 2,695.07p 54934
01/08/2007 2,597.39p 2,619.59p 2,597.39p 2,617.37p 40651
31/07/2007 2,505.26p 2,648.45p 2,505.26p 2,626.25p 41542
30/07/2007 2,488.61p 2,497.49p 2,463.08p 2,478.62p 11215
27/07/2007 2,503.04p 2,541.89p 2,488.61p 2,488.61p 9864
26/07/2007 2,619.59p 2,619.59p 2,537.45p 2,537.45p 84295
25/07/2007 2,662.88p 2,662.88p 2,622.92p 2,632.91p 17863
24/07/2007 2,663.99p 2,670.65p 2,647.34p 2,647.34p 15466
23/07/2007 2,645.12p 2,662.88p 2,641.79p 2,662.88p 451844
20/07/2007 2,657.33p 2,663.99p 2,638.46p 2,663.99p 60766
19/07/2007 2,569.64p 2,655.11p 2,569.64p 2,614.04p 46667
18/07/2007 2,535.23p 2,552.99p 2,516.36p 2,534.12p 93022
17/07/2007 2,494.16p 2,545.22p 2,494.16p 2,536.34p 106346
16/07/2007 2,499.71p 2,541.89p 2,499.71p 2,517.47p 8556
13/07/2007 2,521.91p 2,534.12p 2,496.38p 2,511.92p 10616
12/07/2007 2,491.94p 2,541.89p 2,491.94p 2,514.14p 15321

*Close Price adjusted for both dividends and splits