Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
07/12/2005 1,224.33p 1,242.09p 1,191.03p 1,237.65p 12068
06/12/2005 1,223.22p 1,237.65p 1,173.27p 1,221.00p 159441
05/12/2005 1,204.35p 1,243.20p 1,188.81p 1,223.22p 35597
02/12/2005 1,196.58p 1,212.12p 1,176.60p 1,204.35p 165718
01/12/2005 1,176.60p 1,197.69p 1,168.83p 1,186.59p 89972
30/11/2005 1,179.93p 1,196.58p 1,136.64p 1,176.60p 62138
29/11/2005 1,179.93p 1,185.48p 1,165.50p 1,168.83p 208174
28/11/2005 1,201.02p 1,258.74p 1,159.95p 1,165.50p 112856
25/11/2005 1,197.69p 1,229.88p 1,187.70p 1,197.69p 28154
24/11/2005 1,215.45p 1,266.51p 1,176.60p 1,202.13p 65923
23/11/2005 1,232.10p 1,266.51p 1,221.00p 1,232.10p 2341
22/11/2005 1,209.90p 1,254.30p 1,142.19p 1,239.87p 49596
21/11/2005 1,162.17p 1,215.45p 1,126.65p 1,209.90p 102171
18/11/2005 1,149.96p 1,184.37p 1,117.77p 1,148.85p 254435
17/11/2005 1,219.89p 1,482.96p 1,052.28p 1,152.18p 1574855
16/11/2005 1,510.71p 1,515.15p 1,461.87p 1,477.41p 123897
15/11/2005 1,509.60p 1,528.47p 1,498.50p 1,508.49p 41541
14/11/2005 1,488.51p 1,512.93p 1,460.76p 1,505.16p 19736
11/11/2005 1,479.63p 1,492.95p 1,454.10p 1,479.63p 34847
10/11/2005 1,494.06p 1,530.69p 1,472.97p 1,477.41p 12724
09/11/2005 1,498.50p 1,507.38p 1,476.30p 1,482.96p 53188
08/11/2005 1,506.27p 1,528.47p 1,491.84p 1,492.95p 282177
07/11/2005 1,496.28p 1,519.59p 1,492.95p 1,509.60p 2568
04/11/2005 1,507.38p 1,551.78p 1,470.75p 1,506.27p 13702
03/11/2005 1,506.27p 1,531.80p 1,496.28p 1,511.82p 10068
02/11/2005 1,520.70p 1,576.20p 1,487.40p 1,487.40p 10215
01/11/2005 1,552.89p 1,552.89p 1,507.38p 1,524.03p 5877
31/10/2005 1,557.33p 1,559.55p 1,531.80p 1,559.55p 523
28/10/2005 1,557.33p 1,587.30p 1,557.33p 1,557.33p 1182
27/10/2005 1,561.77p 1,603.94p 1,546.23p 1,559.55p 4970
26/10/2005 1,570.65p 1,576.20p 1,548.45p 1,565.10p 1357
25/10/2005 1,562.88p 1,565.10p 1,531.80p 1,558.44p 805
24/10/2005 1,560.66p 1,570.65p 1,531.80p 1,562.88p 3363
21/10/2005 1,565.10p 1,566.21p 1,509.60p 1,557.33p 4210
20/10/2005 1,551.78p 1,587.30p 1,548.45p 1,562.88p 52359
19/10/2005 1,605.06p 1,605.06p 1,529.58p 1,541.79p 42657
18/10/2005 1,631.69p 1,657.22p 1,592.85p 1,597.28p 4868
17/10/2005 1,626.14p 1,626.14p 1,607.27p 1,620.59p 1717
14/10/2005 1,618.37p 1,664.99p 1,618.37p 1,631.69p 41800
13/10/2005 1,635.02p 1,664.99p 1,615.04p 1,615.04p 3486
12/10/2005 1,631.69p 1,653.89p 1,613.93p 1,635.02p 751
11/10/2005 1,630.58p 1,660.55p 1,613.93p 1,629.47p 2032
10/10/2005 1,632.80p 1,641.68p 1,613.93p 1,632.80p 5746
07/10/2005 1,631.69p 1,668.32p 1,620.59p 1,631.69p 928
06/10/2005 1,646.12p 1,658.33p 1,620.59p 1,635.02p 1614
05/10/2005 1,648.34p 1,694.96p 1,648.34p 1,648.34p 306
04/10/2005 1,628.36p 1,664.99p 1,632.80p 1,648.34p 532
03/10/2005 1,635.02p 1,648.34p 1,597.28p 1,641.68p 4333
30/09/2005 1,638.35p 1,709.39p 1,629.47p 1,629.47p 16232
29/09/2005 1,638.35p 1,709.39p 1,620.59p 1,637.24p 7758
28/09/2005 1,637.24p 1,709.39p 1,632.80p 1,637.24p 18632
27/09/2005 1,640.57p 1,709.39p 1,626.14p 1,640.57p 180
26/09/2005 1,640.57p 1,709.39p 1,626.14p 1,640.57p 553
23/09/2005 1,640.57p 1,709.39p 1,626.14p 1,626.14p 54
22/09/2005 1,630.58p 1,709.39p 1,615.04p 1,640.57p 2180
21/09/2005 1,629.47p 1,709.39p 1,620.59p 1,627.25p 580
20/09/2005 1,609.49p 1,709.39p 1,587.30p 1,609.49p 8517
19/09/2005 1,619.48p 1,709.39p 1,598.39p 1,603.94p 44454
16/09/2005 1,623.92p 1,709.39p 1,607.27p 1,622.81p 10028
15/09/2005 1,627.25p 1,709.39p 1,615.04p 1,623.92p 956
14/09/2005 1,633.91p 1,635.02p 1,625.03p 1,627.25p 450
13/09/2005 1,657.22p 1,657.22p 1,629.47p 1,635.02p 35273
12/09/2005 1,643.90p 1,669.43p 1,642.79p 1,656.11p 75516
09/09/2005 1,595.07p 1,679.42p 1,595.07p 1,664.99p 33087
08/09/2005 1,570.65p 1,601.73p 1,568.43p 1,601.73p 78113
07/09/2005 1,536.24p 1,577.31p 1,539.57p 1,573.98p 154224
06/09/2005 1,600.61p 1,617.26p 1,548.45p 1,557.33p 62043
05/09/2005 1,636.13p 1,647.23p 1,598.39p 1,598.39p 5847
02/09/2005 1,658.33p 1,658.33p 1,636.13p 1,641.68p 15998
01/09/2005 1,669.43p 1,684.97p 1,651.67p 1,651.67p 20148
31/08/2005 1,703.84p 1,731.59p 1,664.99p 1,684.97p 104621
30/08/2005 1,730.48p 1,731.59p 1,730.48p 1,731.59p 7
29/08/2005 1,730.48p 1,730.48p 1,730.48p 1,730.48p 0
26/08/2005 1,731.59p 1,731.59p 1,730.48p 1,730.48p 5271
25/08/2005 1,726.04p 1,731.59p 1,726.04p 1,731.59p 1115
24/08/2005 1,738.25p 1,736.03p 1,720.49p 1,726.04p 5277
23/08/2005 1,746.02p 1,746.02p 1,734.92p 1,734.92p 37823
22/08/2005 1,751.57p 1,751.57p 1,739.36p 1,739.36p 206
19/08/2005 1,740.47p 1,744.91p 1,726.04p 1,739.36p 87936
18/08/2005 1,746.02p 1,746.02p 1,731.59p 1,734.92p 53553
17/08/2005 1,744.91p 1,744.91p 1,740.47p 1,743.80p 49030
16/08/2005 1,756.01p 1,756.01p 1,731.59p 1,740.47p 14992
15/08/2005 1,760.45p 1,762.67p 1,731.59p 1,743.80p 50480
12/08/2005 1,779.32p 1,779.32p 1,760.45p 1,761.56p 25501
11/08/2005 1,767.11p 1,767.11p 1,766.00p 1,766.00p 20167
10/08/2005 1,763.78p 1,769.33p 1,763.78p 1,767.11p 3141
09/08/2005 1,758.23p 1,775.99p 1,748.24p 1,769.33p 9567
08/08/2005 1,747.13p 1,758.23p 1,746.02p 1,748.24p 8017
05/08/2005 1,721.60p 1,754.90p 1,721.60p 1,749.35p 54052
04/08/2005 1,702.73p 1,732.70p 1,690.52p 1,721.60p 38076
03/08/2005 1,664.99p 1,709.39p 1,657.22p 1,696.07p 128926
02/08/2005 1,659.44p 1,664.99p 1,653.89p 1,657.22p 24121
01/08/2005 1,653.89p 1,664.99p 1,649.45p 1,655.00p 18615
29/07/2005 1,619.48p 1,656.11p 1,616.16p 1,651.67p 41866
28/07/2005 1,606.16p 1,623.92p 1,605.06p 1,616.16p 25557
27/07/2005 1,602.83p 1,621.70p 1,592.85p 1,605.06p 7441
26/07/2005 1,593.95p 1,597.28p 1,593.95p 1,597.28p 5405
25/07/2005 1,591.73p 1,599.50p 1,588.41p 1,593.95p 56943
22/07/2005 1,592.85p 1,608.38p 1,590.63p 1,599.50p 10932
21/07/2005 1,580.63p 1,591.73p 1,580.63p 1,590.63p 719
20/07/2005 1,580.63p 1,586.18p 1,573.98p 1,582.86p 118940
19/07/2005 1,581.75p 1,581.75p 1,581.75p 1,581.75p 106046
18/07/2005 1,581.75p 1,581.75p 1,571.76p 1,581.75p 1072
15/07/2005 1,579.52p 1,585.07p 1,579.52p 1,581.75p 16152
14/07/2005 1,589.52p 1,589.52p 1,582.86p 1,585.07p 953
13/07/2005 1,581.75p 1,582.86p 1,581.75p 1,582.86p 7213
12/07/2005 1,587.30p 1,598.39p 1,581.75p 1,581.75p 1261
11/07/2005 1,575.08p 1,592.85p 1,573.98p 1,589.52p 5071
08/07/2005 1,570.65p 1,582.86p 1,560.66p 1,573.98p 1186
07/07/2005 1,562.88p 1,566.21p 1,560.66p 1,560.66p 2822
06/07/2005 1,565.10p 1,576.20p 1,563.99p 1,576.20p 10644
05/07/2005 1,557.33p 1,570.65p 1,549.56p 1,563.99p 1912
04/07/2005 1,550.67p 1,559.55p 1,545.12p 1,549.56p 31123
01/07/2005 1,559.55p 1,567.32p 1,545.12p 1,547.34p 11549
30/06/2005 1,570.65p 1,573.98p 1,561.77p 1,567.32p 78721
29/06/2005 1,567.32p 1,573.98p 1,567.32p 1,573.98p 20600
28/06/2005 1,577.31p 1,577.31p 1,546.23p 1,566.21p 181
27/06/2005 1,571.76p 1,587.30p 1,554.00p 1,561.77p 12125
24/06/2005 1,576.20p 1,580.63p 1,566.21p 1,576.20p 1577
23/06/2005 1,578.42p 1,587.30p 1,577.31p 1,577.31p 686
22/06/2005 1,591.73p 1,591.73p 1,585.07p 1,587.30p 29397
21/06/2005 1,571.76p 1,592.85p 1,568.43p 1,590.63p 2068
20/06/2005 1,551.78p 1,571.76p 1,551.78p 1,568.43p 3657
17/06/2005 1,555.11p 1,558.44p 1,549.56p 1,551.78p 513
16/06/2005 1,549.56p 1,549.56p 1,549.56p 1,549.56p 0
15/06/2005 1,547.34p 1,549.56p 1,547.34p 1,549.56p 31187
14/06/2005 1,547.34p 1,555.11p 1,547.34p 1,547.34p 1982
13/06/2005 1,566.21p 1,567.32p 1,554.00p 1,555.11p 5628
10/06/2005 1,568.43p 1,592.85p 1,563.99p 1,567.32p 1829
09/06/2005 1,579.52p 1,592.85p 1,554.00p 1,592.85p 7269
08/06/2005 1,577.31p 1,577.31p 1,570.65p 1,570.65p 2032
07/06/2005 1,575.08p 1,603.94p 1,568.43p 1,576.20p 162306
06/06/2005 1,576.20p 1,580.63p 1,566.21p 1,568.43p 107036
03/06/2005 1,549.56p 1,585.07p 1,549.56p 1,580.63p 82599
02/06/2005 1,547.34p 1,556.22p 1,547.34p 1,551.78p 26912
01/06/2005 1,551.78p 1,587.30p 1,531.80p 1,547.34p 13479
31/05/2005 1,510.71p 1,587.30p 1,494.06p 1,587.30p 40456
27/05/2005 1,499.61p 1,509.60p 1,491.84p 1,494.06p 33303
26/05/2005 1,498.50p 1,506.27p 1,495.17p 1,499.61p 243
25/05/2005 1,494.06p 1,500.72p 1,487.40p 1,495.17p 8858
24/05/2005 1,501.83p 1,515.15p 1,494.06p 1,494.06p 833
23/05/2005 1,505.16p 1,515.15p 1,504.05p 1,515.15p 8574
20/05/2005 1,504.05p 1,507.38p 1,504.05p 1,504.05p 43
19/05/2005 1,514.04p 1,515.15p 1,498.50p 1,507.38p 4128
18/05/2005 1,490.73p 1,515.15p 1,490.73p 1,510.71p 90871
17/05/2005 1,541.79p 1,554.00p 1,492.95p 1,504.05p 208077
16/05/2005 1,537.35p 1,556.22p 1,531.80p 1,548.45p 58398
13/05/2005 1,508.49p 1,581.75p 1,504.05p 1,531.80p 66602
12/05/2005 1,504.05p 1,504.05p 1,504.05p 1,504.05p 22523
11/05/2005 1,501.83p 1,511.82p 1,498.50p 1,504.05p 5432
10/05/2005 1,505.16p 1,512.93p 1,492.95p 1,498.50p 127974
09/05/2005 1,512.93p 1,512.93p 1,495.17p 1,499.61p 22366
06/05/2005 1,512.93p 1,512.93p 1,512.93p 1,512.93p 12928
05/05/2005 1,504.05p 1,531.80p 1,498.50p 1,512.93p 4257
04/05/2005 1,498.50p 1,501.83p 1,498.50p 1,498.50p 18061
03/05/2005 1,500.72p 1,515.15p 1,490.73p 1,498.50p 72671
29/04/2005 1,534.02p 1,534.02p 1,496.28p 1,501.83p 54702
28/04/2005 1,593.95p 1,593.95p 1,534.02p 1,534.02p 33546
27/04/2005 1,612.82p 1,620.59p 1,587.30p 1,591.73p 3517
26/04/2005 1,586.18p 1,612.82p 1,586.18p 1,609.49p 4156
25/04/2005 1,565.10p 1,593.95p 1,556.22p 1,586.18p 7505
22/04/2005 1,557.33p 1,570.65p 1,551.78p 1,565.10p 4202
21/04/2005 1,537.35p 1,554.00p 1,531.80p 1,551.78p 6613
20/04/2005 1,529.58p 1,548.45p 1,528.47p 1,548.45p 664
19/04/2005 1,515.15p 1,528.47p 1,515.15p 1,528.47p 216
18/04/2005 1,542.90p 1,542.90p 1,520.70p 1,520.70p 4351
15/04/2005 1,550.67p 1,550.67p 1,537.35p 1,545.12p 1453
14/04/2005 1,545.12p 1,562.88p 1,541.79p 1,552.89p 18078
13/04/2005 1,544.01p 1,546.23p 1,531.80p 1,541.79p 129377
12/04/2005 1,542.90p 1,550.67p 1,542.90p 1,546.23p 95
11/04/2005 1,549.56p 1,560.66p 1,545.12p 1,550.67p 2202
08/04/2005 1,537.35p 1,559.55p 1,532.91p 1,558.44p 2673
07/04/2005 1,521.81p 1,537.35p 1,521.81p 1,532.91p 97198
06/04/2005 1,507.38p 1,526.25p 1,492.95p 1,516.26p 57363
05/04/2005 1,491.84p 1,537.35p 1,478.52p 1,492.95p 115636
04/04/2005 1,500.72p 1,515.15p 1,480.74p 1,491.84p 6346
01/04/2005 1,492.95p 1,501.83p 1,482.96p 1,501.83p 12532
31/03/2005 1,496.28p 1,561.77p 1,489.62p 1,492.95p 8215
30/03/2005 1,524.03p 1,524.03p 1,486.29p 1,491.84p 17667
29/03/2005 1,535.13p 1,548.45p 1,515.15p 1,520.70p 17823
24/03/2005 1,562.88p 1,568.43p 1,525.14p 1,536.24p 5075
23/03/2005 1,565.10p 1,568.43p 1,565.10p 1,568.43p 9290
22/03/2005 1,589.52p 1,589.52p 1,554.00p 1,560.66p 139682
21/03/2005 1,592.85p 1,597.28p 1,585.07p 1,585.07p 45420
18/03/2005 1,570.65p 1,593.95p 1,570.65p 1,593.40p 43261
17/03/2005 1,571.76p 1,580.63p 1,568.98p 1,574.53p 4235
16/03/2005 1,568.98p 1,568.98p 1,562.32p 1,568.98p 17233
15/03/2005 1,566.21p 1,592.85p 1,559.55p 1,562.32p 55440
14/03/2005 1,561.77p 1,593.40p 1,560.10p 1,566.21p 6586
11/03/2005 1,559.55p 1,566.76p 1,558.44p 1,561.21p 6216
10/03/2005 1,551.22p 1,559.55p 1,542.90p 1,558.44p 44833
09/03/2005 1,540.68p 1,545.67p 1,539.01p 1,542.90p 20111
08/03/2005 1,527.91p 1,550.67p 1,527.36p 1,539.01p 7450
07/03/2005 1,516.81p 1,531.80p 1,516.81p 1,531.80p 18764
04/03/2005 1,515.15p 1,529.58p 1,500.72p 1,519.59p 61
03/03/2005 1,443.00p 1,556.22p 1,440.78p 1,520.70p 26
02/03/2005 1,460.76p 1,465.20p 1,441.89p 1,459.65p 5
01/03/2005 1,443.00p 1,466.31p 1,443.00p 1,452.99p 26
28/02/2005 1,440.78p 1,460.76p 1,431.90p 1,449.66p 88
25/02/2005 1,434.12p 1,441.89p 1,414.14p 1,438.56p 31

*Close Price adjusted for both dividends and splits