Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
25/09/2006 1,620.59p 1,620.59p 1,603.94p 1,606.16p 7280
22/09/2006 1,609.49p 1,622.81p 1,598.39p 1,609.49p 14220
21/09/2006 1,598.39p 1,609.49p 1,587.30p 1,603.94p 9086
20/09/2006 1,598.39p 1,609.49p 1,587.30p 1,601.73p 42283
19/09/2006 1,598.39p 1,599.50p 1,598.39p 1,599.50p 16751
18/09/2006 1,611.71p 1,615.04p 1,611.71p 1,611.71p 965
15/09/2006 1,581.75p 1,615.04p 1,581.75p 1,611.71p 12537
14/09/2006 1,587.30p 1,592.85p 1,581.75p 1,582.86p 9759
13/09/2006 1,598.39p 1,607.27p 1,587.30p 1,587.30p 64330
12/09/2006 1,570.65p 1,598.39p 1,570.65p 1,597.28p 25335
11/09/2006 1,570.65p 1,570.65p 1,570.65p 1,570.65p 5168
08/09/2006 1,565.10p 1,573.98p 1,565.10p 1,573.98p 51127
07/09/2006 1,581.75p 1,581.75p 1,565.10p 1,570.65p 514898
06/09/2006 1,561.77p 1,600.61p 1,561.77p 1,576.20p 6211
05/09/2006 1,587.30p 1,587.30p 1,581.75p 1,587.30p 1101363
04/09/2006 1,576.20p 1,592.85p 1,576.20p 1,591.73p 50183
01/09/2006 1,576.20p 1,592.85p 1,576.20p 1,577.31p 15164
31/08/2006 1,576.20p 1,590.63p 1,565.10p 1,565.10p 44633
30/08/2006 1,576.20p 1,586.18p 1,576.20p 1,576.20p 5175
29/08/2006 1,548.45p 1,570.65p 1,537.35p 1,559.55p 150793
25/08/2006 1,515.15p 1,538.46p 1,515.15p 1,530.69p 39169
24/08/2006 1,515.15p 1,515.15p 1,515.15p 1,515.15p 23370
23/08/2006 1,520.70p 1,526.25p 1,504.05p 1,519.59p 10914
22/08/2006 1,520.70p 1,520.70p 1,514.04p 1,514.04p 2931
21/08/2006 1,506.27p 1,526.25p 1,506.27p 1,525.14p 6536
18/08/2006 1,525.14p 1,525.14p 1,525.14p 1,525.14p 6857
17/08/2006 1,526.25p 1,539.57p 1,520.70p 1,537.35p 15306
16/08/2006 1,511.82p 1,529.58p 1,498.50p 1,529.58p 9688
15/08/2006 1,500.72p 1,500.72p 1,495.17p 1,495.17p 1033
14/08/2006 1,482.96p 1,504.05p 1,464.09p 1,479.63p 2456
11/08/2006 1,518.48p 1,518.48p 1,485.18p 1,498.50p 3378
10/08/2006 1,537.35p 1,537.35p 1,502.94p 1,502.94p 22495
09/08/2006 1,535.13p 1,535.13p 1,526.25p 1,528.47p 5505
08/08/2006 1,506.27p 1,535.13p 1,506.27p 1,528.47p 8445
07/08/2006 1,535.13p 1,535.13p 1,505.16p 1,506.27p 1835055
04/08/2006 1,505.16p 1,515.15p 1,505.16p 1,510.71p 1847
03/08/2006 1,515.15p 1,515.15p 1,505.16p 1,505.16p 5996
02/08/2006 1,496.28p 1,526.25p 1,496.28p 1,515.15p 20641
01/08/2006 1,479.63p 1,486.29p 1,470.75p 1,477.41p 16680
31/07/2006 1,443.00p 1,465.20p 1,437.45p 1,454.10p 41035
28/07/2006 1,421.91p 1,448.55p 1,421.91p 1,439.67p 53848
27/07/2006 1,387.50p 1,428.57p 1,364.19p 1,428.57p 129580
26/07/2006 1,398.60p 1,398.60p 1,390.83p 1,390.83p 1192
25/07/2006 1,420.80p 1,421.91p 1,403.04p 1,407.48p 5110
24/07/2006 1,426.35p 1,426.35p 1,420.80p 1,420.80p 18984
21/07/2006 1,398.60p 1,418.58p 1,398.60p 1,400.82p 5108
20/07/2006 1,420.80p 1,428.57p 1,409.70p 1,415.25p 45085
19/07/2006 1,409.70p 1,409.70p 1,398.60p 1,405.26p 5530
18/07/2006 1,414.14p 1,414.14p 1,387.50p 1,397.49p 17769
17/07/2006 1,439.67p 1,439.67p 1,414.14p 1,414.14p 17301
14/07/2006 1,443.00p 1,443.00p 1,420.80p 1,428.57p 9812
13/07/2006 1,487.40p 1,487.40p 1,447.44p 1,447.44p 30545
12/07/2006 1,498.50p 1,498.50p 1,487.40p 1,494.06p 36167
11/07/2006 1,509.60p 1,509.60p 1,504.05p 1,509.60p 13501
10/07/2006 1,524.03p 1,541.79p 1,509.60p 1,525.14p 60424
07/07/2006 1,537.35p 1,565.10p 1,531.80p 1,532.91p 865656
06/07/2006 1,529.58p 1,565.10p 1,526.25p 1,537.35p 3434
05/07/2006 1,536.24p 1,536.24p 1,529.58p 1,529.58p 8016
04/07/2006 1,537.35p 1,539.57p 1,525.14p 1,539.57p 2087
03/07/2006 1,539.57p 1,576.20p 1,539.57p 1,546.23p 12838
30/06/2006 1,498.50p 1,537.35p 1,498.50p 1,502.94p 2769
29/06/2006 1,531.80p 1,531.80p 1,504.05p 1,510.71p 3256
28/06/2006 1,501.83p 1,531.80p 1,500.72p 1,509.60p 110038
27/06/2006 1,459.65p 1,492.95p 1,454.10p 1,489.62p 8061
26/06/2006 1,450.77p 1,459.65p 1,448.55p 1,454.10p 48631
23/06/2006 1,434.12p 1,444.11p 1,434.12p 1,444.11p 1982
22/06/2006 1,409.70p 1,437.45p 1,409.70p 1,434.12p 8202
21/06/2006 1,420.80p 1,426.35p 1,420.80p 1,426.35p 5496
20/06/2006 1,437.45p 1,437.45p 1,428.57p 1,437.45p 6292
19/06/2006 1,437.45p 1,464.09p 1,437.45p 1,464.09p 15544
16/06/2006 1,415.25p 1,431.90p 1,390.83p 1,421.91p 17940
15/06/2006 1,354.20p 1,401.93p 1,337.55p 1,390.83p 73834
14/06/2006 1,361.97p 1,361.97p 1,323.12p 1,326.45p 49039
13/06/2006 1,476.30p 1,476.30p 1,370.85p 1,370.85p 779374
12/06/2006 1,454.10p 1,454.10p 1,434.12p 1,439.67p 33
09/06/2006 1,434.12p 1,454.10p 1,434.12p 1,454.10p 39180
08/06/2006 1,481.85p 1,481.85p 1,430.79p 1,431.90p 32790
07/06/2006 1,558.44p 1,558.44p 1,507.38p 1,519.59p 60714
06/06/2006 1,573.98p 1,579.52p 1,559.55p 1,579.52p 10800
05/06/2006 1,581.75p 1,592.85p 1,581.75p 1,592.85p 10954
02/06/2006 1,582.86p 1,615.04p 1,581.75p 1,609.49p 108668
01/06/2006 1,620.59p 1,620.59p 1,588.41p 1,609.49p 61130
31/05/2006 1,609.49p 1,648.34p 1,609.49p 1,631.69p 28798
30/05/2006 1,587.30p 1,592.85p 1,580.63p 1,582.86p 71074
26/05/2006 1,583.97p 1,623.92p 1,583.97p 1,619.48p 19983
25/05/2006 1,515.15p 1,573.98p 1,515.15p 1,556.22p 13417
24/05/2006 1,519.59p 1,519.59p 1,468.53p 1,478.52p 40293
23/05/2006 1,487.40p 1,517.37p 1,459.65p 1,492.95p 30235
22/05/2006 1,515.15p 1,554.00p 1,467.42p 1,487.40p 112802
19/05/2006 1,548.45p 1,559.55p 1,529.58p 1,554.00p 39107
18/05/2006 1,598.39p 1,598.39p 1,557.33p 1,557.33p 104278
17/05/2006 1,576.20p 1,609.49p 1,576.20p 1,596.18p 948156
16/05/2006 1,587.30p 1,603.94p 1,576.20p 1,587.30p 13440
15/05/2006 1,587.30p 1,603.94p 1,587.30p 1,597.28p 100632
12/05/2006 1,631.69p 1,639.46p 1,597.28p 1,618.37p 25570
11/05/2006 1,687.19p 1,698.29p 1,642.79p 1,664.99p 70017
10/05/2006 1,631.69p 1,676.09p 1,631.69p 1,669.43p 11759
09/05/2006 1,592.85p 1,637.24p 1,592.85p 1,633.91p 49382
08/05/2006 1,554.00p 1,581.75p 1,554.00p 1,576.20p 12985
05/05/2006 1,581.75p 1,597.28p 1,559.55p 1,568.43p 13960
04/05/2006 1,570.65p 1,570.65p 1,565.10p 1,570.65p 1042
03/05/2006 1,559.55p 1,570.65p 1,559.55p 1,570.65p 87465
02/05/2006 1,576.20p 1,576.20p 1,559.55p 1,566.21p 67115
28/04/2006 1,576.20p 1,576.20p 1,558.44p 1,558.44p 1554
27/04/2006 1,559.55p 1,576.20p 1,557.33p 1,576.20p 60210
26/04/2006 1,504.05p 1,558.44p 1,504.05p 1,558.44p 75349
25/04/2006 1,476.30p 1,504.05p 1,470.75p 1,504.05p 58599
24/04/2006 1,469.64p 1,475.19p 1,445.22p 1,451.88p 59319
21/04/2006 1,439.67p 1,459.65p 1,439.67p 1,451.88p 1341520
20/04/2006 1,443.00p 1,443.00p 1,437.45p 1,437.45p 9894
19/04/2006 1,454.10p 1,476.30p 1,454.10p 1,456.32p 3185
18/04/2006 1,476.30p 1,476.30p 1,443.00p 1,454.10p 4426
13/04/2006 1,429.68p 1,470.75p 1,429.68p 1,444.11p 6484
12/04/2006 1,448.55p 1,448.55p 1,431.90p 1,447.44p 6946
11/04/2006 1,457.43p 1,465.20p 1,454.10p 1,454.10p 48664
10/04/2006 1,487.40p 1,487.40p 1,454.10p 1,464.09p 6623
07/04/2006 1,491.84p 1,491.84p 1,454.10p 1,469.64p 3893
06/04/2006 1,501.83p 1,505.16p 1,456.32p 1,456.32p 67414
05/04/2006 1,460.76p 1,492.95p 1,459.65p 1,492.95p 9463
04/04/2006 1,501.83p 1,507.38p 1,460.76p 1,474.08p 6905
03/04/2006 1,477.41p 1,489.62p 1,477.41p 1,489.62p 28371
31/03/2006 1,465.20p 1,476.30p 1,465.20p 1,476.30p 1421742
30/03/2006 1,470.75p 1,492.95p 1,468.53p 1,479.63p 5216
29/03/2006 1,476.30p 1,476.30p 1,476.30p 1,476.30p 12055
28/03/2006 1,487.40p 1,487.40p 1,470.75p 1,479.63p 2822
27/03/2006 1,459.65p 1,471.86p 1,459.65p 1,471.86p 1175
24/03/2006 1,458.54p 1,465.20p 1,451.88p 1,459.65p 17791
23/03/2006 1,465.20p 1,465.20p 1,459.65p 1,459.65p 43245
22/03/2006 1,458.54p 1,465.20p 1,458.54p 1,465.20p 135323
21/03/2006 1,498.50p 1,498.50p 1,474.08p 1,474.08p 10856
20/03/2006 1,511.82p 1,511.82p 1,458.54p 1,479.63p 574846
17/03/2006 1,501.83p 1,515.15p 1,498.50p 1,498.50p 23997
16/03/2006 1,475.19p 1,501.83p 1,471.86p 1,501.83p 56783
15/03/2006 1,457.43p 1,469.64p 1,457.43p 1,468.53p 15757
14/03/2006 1,405.26p 1,456.32p 1,404.15p 1,456.32p 5104
13/03/2006 1,411.92p 1,454.10p 1,411.92p 1,454.10p 411205
10/03/2006 1,414.14p 1,420.80p 1,414.14p 1,416.36p 1614
09/03/2006 1,406.37p 1,409.70p 1,406.37p 1,409.70p 6008
08/03/2006 1,390.83p 1,406.37p 1,390.83p 1,391.94p 2014
07/03/2006 1,393.05p 1,393.05p 1,390.83p 1,390.83p 734887
06/03/2006 1,388.61p 1,405.26p 1,388.61p 1,405.26p 269086
03/03/2006 1,407.48p 1,420.80p 1,387.50p 1,405.26p 10194
02/03/2006 1,454.10p 1,454.10p 1,365.30p 1,383.06p 1830439
01/03/2006 1,451.88p 1,462.98p 1,413.03p 1,448.55p 88229
28/02/2006 1,470.75p 1,491.84p 1,470.75p 1,491.84p 12802
27/02/2006 1,454.10p 1,465.20p 1,454.10p 1,465.20p 26835
24/02/2006 1,454.10p 1,454.10p 1,451.88p 1,451.88p 6451
23/02/2006 1,476.30p 1,476.30p 1,443.00p 1,454.10p 105199
22/02/2006 1,450.77p 1,474.08p 1,443.00p 1,457.43p 19516
21/02/2006 1,443.00p 1,476.30p 1,443.00p 1,474.08p 136651
20/02/2006 1,449.66p 1,449.66p 1,409.70p 1,435.23p 3544
17/02/2006 1,426.35p 1,435.23p 1,426.35p 1,429.68p 8700
16/02/2006 1,431.90p 1,435.23p 1,431.90p 1,435.23p 1413
15/02/2006 1,435.23p 1,435.23p 1,420.80p 1,431.90p 22830
14/02/2006 1,423.02p 1,429.68p 1,419.69p 1,419.69p 105135
13/02/2006 1,429.68p 1,429.68p 1,423.02p 1,423.02p 55815
10/02/2006 1,420.80p 1,443.00p 1,420.80p 1,421.91p 107451
09/02/2006 1,431.90p 1,443.00p 1,420.80p 1,420.80p 2818
08/02/2006 1,409.70p 1,664.99p 1,393.05p 1,410.81p 419122
07/02/2006 1,411.92p 1,664.99p 1,398.60p 1,410.81p 258954
06/02/2006 1,415.25p 1,664.99p 1,414.14p 1,425.24p 5884
03/02/2006 1,424.13p 1,664.99p 1,403.04p 1,434.12p 31211
02/02/2006 1,416.36p 1,664.99p 1,396.38p 1,425.24p 90468
01/02/2006 1,409.70p 1,409.70p 1,393.05p 1,407.48p 14959
31/01/2006 1,415.25p 1,664.99p 1,401.93p 1,401.93p 4663
30/01/2006 1,415.25p 1,664.99p 1,409.70p 1,409.70p 141
27/01/2006 1,415.25p 1,664.99p 1,406.37p 1,410.81p 6452
26/01/2006 1,381.95p 1,415.25p 1,373.07p 1,409.70p 38678
25/01/2006 1,368.63p 1,664.99p 1,363.08p 1,374.18p 42555
24/01/2006 1,374.18p 1,664.99p 1,370.85p 1,370.85p 2669
23/01/2006 1,364.19p 1,387.50p 1,363.08p 1,368.63p 6104
20/01/2006 1,378.62p 1,445.22p 1,369.74p 1,369.74p 3157
19/01/2006 1,388.61p 1,411.92p 1,373.07p 1,375.29p 8278
18/01/2006 1,386.39p 1,393.05p 1,341.99p 1,376.40p 74114
17/01/2006 1,403.04p 1,409.70p 1,359.75p 1,385.28p 15297
16/01/2006 1,413.03p 1,449.66p 1,396.38p 1,397.49p 6938
13/01/2006 1,403.04p 1,415.25p 1,389.72p 1,407.48p 22032
12/01/2006 1,417.47p 1,427.46p 1,389.72p 1,407.48p 3705
11/01/2006 1,399.71p 1,435.23p 1,385.28p 1,411.92p 51560
10/01/2006 1,414.14p 1,447.44p 1,397.49p 1,413.03p 13011
09/01/2006 1,435.23p 1,448.55p 1,401.93p 1,427.46p 76686
06/01/2006 1,439.67p 1,451.88p 1,428.57p 1,428.57p 1373
05/01/2006 1,421.91p 1,445.22p 1,356.42p 1,439.67p 30708
04/01/2006 1,407.48p 1,426.35p 1,370.85p 1,413.03p 37647
03/01/2006 1,354.20p 1,426.35p 1,349.76p 1,404.15p 153685
30/12/2005 1,348.65p 1,387.50p 1,344.21p 1,349.76p 15489
29/12/2005 1,337.55p 1,387.50p 1,337.55p 1,340.88p 1337
28/12/2005 1,340.88p 1,359.75p 1,293.15p 1,359.75p 227
23/12/2005 1,347.54p 1,374.18p 1,326.45p 1,351.98p 1604
22/12/2005 1,366.41p 1,374.18p 1,350.87p 1,353.09p 222944
21/12/2005 1,360.86p 1,385.28p 1,329.78p 1,357.53p 16957
20/12/2005 1,339.77p 1,393.05p 1,332.00p 1,373.07p 204129
19/12/2005 1,326.45p 1,363.08p 1,299.81p 1,348.65p 41803
16/12/2005 1,302.03p 1,332.00p 1,302.03p 1,326.45p 36638
15/12/2005 1,287.60p 1,304.25p 1,253.19p 1,293.15p 24657
14/12/2005 1,274.28p 1,293.15p 1,256.52p 1,276.50p 16341
13/12/2005 1,282.05p 1,296.48p 1,265.40p 1,293.15p 21107
12/12/2005 1,272.06p 1,287.60p 1,248.75p 1,282.05p 15629
09/12/2005 1,270.95p 1,282.05p 1,259.85p 1,268.73p 89859
08/12/2005 1,244.31p 1,289.82p 1,179.93p 1,274.28p 476029

*Close Price adjusted for both dividends and splits