Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
24/02/2005 1,429.68p 1,431.90p 1,419.69p 1,429.68p 57
23/02/2005 1,420.80p 1,430.79p 1,386.39p 1,426.35p 16
22/02/2005 1,410.81p 1,433.01p 1,410.81p 1,423.02p 10
21/02/2005 1,430.79p 1,431.90p 1,404.15p 1,421.91p 21
18/02/2005 1,427.46p 1,427.46p 1,427.46p 1,417.47p 769
17/02/2005 1,429.68p 1,430.79p 1,429.68p 1,417.47p 1
16/02/2005 1,415.25p 1,433.01p 1,407.48p 1,417.47p 60
15/02/2005 1,423.02p 1,431.90p 1,401.93p 1,417.47p 3
14/02/2005 1,404.15p 1,431.90p 1,404.15p 1,407.48p 22
11/02/2005 1,415.25p 1,430.79p 1,397.49p 1,417.47p 38
10/02/2005 1,356.42p 1,430.79p 1,354.20p 1,419.69p 68
09/02/2005 1,348.65p 1,354.20p 1,348.65p 1,343.10p 12
08/02/2005 1,307.58p 1,350.87p 1,295.37p 1,345.32p 70
07/02/2005 1,308.69p 1,308.69p 1,297.59p 1,303.14p 1
04/02/2005 1,295.37p 1,303.14p 1,290.93p 1,303.14p 20584
03/02/2005 1,296.48p 1,305.36p 1,293.70p 1,295.37p 99437
02/02/2005 1,293.70p 1,293.70p 1,293.70p 1,293.70p 73303
01/02/2005 1,295.92p 1,295.92p 1,282.05p 1,293.70p 21221
31/01/2005 1,298.70p 1,298.70p 1,293.15p 1,293.15p 1637
28/01/2005 1,293.15p 1,301.47p 1,293.15p 1,293.15p 2114
27/01/2005 1,283.71p 1,304.25p 1,281.49p 1,301.47p 26814
26/01/2005 1,280.94p 1,293.70p 1,280.94p 1,281.49p 46113
25/01/2005 1,280.94p 1,287.60p 1,268.73p 1,282.05p 6793
24/01/2005 1,294.81p 1,307.58p 1,276.50p 1,277.05p 1741
21/01/2005 1,287.60p 1,304.25p 1,274.28p 1,304.25p 145227
20/01/2005 1,279.83p 1,282.60p 1,274.83p 1,282.05p 78716
19/01/2005 1,247.64p 1,284.82p 1,247.64p 1,278.72p 22448
18/01/2005 1,228.77p 1,259.85p 1,228.77p 1,251.52p 13766
17/01/2005 1,244.86p 1,244.86p 1,229.88p 1,234.87p 37655
14/01/2005 1,233.76p 1,235.43p 1,221.00p 1,229.88p 29715
13/01/2005 1,244.31p 1,247.64p 1,223.22p 1,235.43p 6
12/01/2005 1,243.20p 1,243.20p 1,234.32p 1,234.32p 4
11/01/2005 1,187.70p 1,237.65p 1,187.70p 1,237.65p 9
10/01/2005 1,183.26p 1,198.80p 1,183.26p 1,196.58p 17
07/01/2005 1,182.15p 1,206.57p 1,182.15p 1,201.02p 5
06/01/2005 1,171.05p 1,178.82p 1,171.05p 1,178.82p 116
05/01/2005 1,178.82p 1,178.82p 1,143.30p 1,171.05p 160
04/01/2005 1,196.58p 1,196.58p 1,196.58p 1,196.58p 51
31/12/2004 1,204.35p 1,204.35p 1,204.35p 1,204.35p 26
30/12/2004 1,191.03p 1,198.80p 1,187.70p 1,197.69p 2
29/12/2004 1,205.46p 1,205.46p 1,205.46p 1,205.46p 85
24/12/2004 1,204.35p 1,204.35p 1,204.35p 1,204.35p 25
23/12/2004 1,205.46p 1,205.46p 1,205.46p 1,205.46p 8
22/12/2004 1,204.35p 1,204.35p 1,204.35p 1,204.35p 0
21/12/2004 1,205.46p 1,205.46p 1,205.46p 1,205.46p 19
20/12/2004 1,176.60p 1,201.02p 1,176.60p 1,201.02p 2
17/12/2004 1,203.24p 1,203.24p 1,203.24p 1,203.24p 13
16/12/2004 1,212.12p 1,212.12p 1,202.13p 1,203.24p 6
15/12/2004 1,211.01p 1,212.12p 1,211.01p 1,212.12p 5
14/12/2004 1,211.01p 1,211.01p 1,211.01p 1,211.01p 3
13/12/2004 1,207.68p 1,207.68p 1,207.68p 1,207.68p 4
10/12/2004 1,207.68p 1,207.68p 1,207.68p 1,207.68p 7
09/12/2004 1,211.01p 1,211.01p 1,207.68p 1,207.68p 37
08/12/2004 1,214.34p 1,214.34p 1,207.68p 1,207.68p 4
07/12/2004 1,214.34p 1,214.34p 1,214.34p 1,214.34p 12
06/12/2004 1,214.34p 1,214.34p 1,214.34p 1,214.34p 1
03/12/2004 1,214.34p 1,214.34p 1,214.34p 1,214.34p 23
02/12/2004 1,214.34p 1,214.34p 1,214.34p 1,214.34p 31
01/12/2004 1,235.43p 1,235.43p 1,214.34p 1,214.34p 55
30/11/2004 1,238.76p 1,238.76p 1,238.76p 1,238.76p 21
29/11/2004 1,239.87p 1,239.87p 1,238.76p 1,238.76p 705
26/11/2004 1,238.76p 1,238.76p 1,238.76p 1,238.76p 3
25/11/2004 1,234.32p 1,239.87p 1,234.32p 1,238.76p 8
24/11/2004 1,225.44p 1,233.21p 1,225.44p 1,233.21p 49
23/11/2004 1,225.44p 1,227.66p 1,224.33p 1,225.44p 10
22/11/2004 1,225.44p 1,225.44p 1,225.44p 1,225.44p 448
19/11/2004 1,228.77p 1,228.77p 1,225.44p 1,225.44p 4
18/11/2004 1,242.09p 1,242.09p 1,228.77p 1,228.77p 35
17/11/2004 1,225.44p 1,242.09p 1,225.44p 1,242.09p 23
16/11/2004 1,225.44p 1,225.44p 1,225.44p 1,225.44p 1
15/11/2004 1,225.44p 1,229.88p 1,225.44p 1,225.44p 5
12/11/2004 1,229.88p 1,229.88p 1,225.44p 1,225.44p 102
11/11/2004 1,228.77p 1,230.99p 1,228.77p 1,229.88p 13
10/11/2004 1,185.48p 1,228.77p 1,185.48p 1,228.77p 136
09/11/2004 1,184.37p 1,185.48p 1,184.37p 1,185.48p 11
08/11/2004 1,182.15p 1,182.15p 1,182.15p 1,182.15p 13
05/11/2004 1,175.49p 1,182.15p 1,175.49p 1,182.15p 26
04/11/2004 1,163.28p 1,175.49p 1,163.28p 1,175.49p 45
03/11/2004 1,165.50p 1,165.50p 1,163.28p 1,163.28p 107
02/11/2004 1,163.28p 1,165.50p 1,163.28p 1,165.50p 52
01/11/2004 1,154.40p 1,163.28p 1,154.40p 1,161.06p 19
29/10/2004 1,158.84p 1,158.84p 1,151.07p 1,154.40p 15
28/10/2004 1,136.64p 1,158.84p 1,135.53p 1,158.84p 51
27/10/2004 1,126.65p 1,136.64p 1,126.65p 1,136.64p 19
26/10/2004 1,122.21p 1,128.87p 1,122.21p 1,126.65p 15
25/10/2004 1,122.21p 1,122.21p 1,122.21p 1,122.21p 704
22/10/2004 1,106.67p 1,122.21p 1,106.67p 1,122.21p 32
21/10/2004 1,107.78p 1,107.78p 1,106.67p 1,106.67p 15
20/10/2004 1,115.55p 1,117.77p 1,107.78p 1,107.78p 13
19/10/2004 1,106.67p 1,115.55p 1,106.67p 1,115.55p 14
18/10/2004 1,106.67p 1,106.67p 1,106.67p 1,106.67p 1
15/10/2004 1,093.35p 1,106.67p 1,093.35p 1,106.67p 42
14/10/2004 1,101.12p 1,101.12p 1,093.35p 1,093.35p 32
13/10/2004 1,101.12p 1,101.12p 1,101.12p 1,101.12p 773
12/10/2004 1,107.78p 1,107.78p 1,101.12p 1,101.12p 12
11/10/2004 1,107.78p 1,107.78p 1,103.34p 1,107.78p 86
08/10/2004 1,094.46p 1,107.78p 1,094.46p 1,107.78p 21
07/10/2004 1,084.47p 1,094.46p 1,084.47p 1,094.46p 9
06/10/2004 1,090.02p 1,090.02p 1,084.47p 1,084.47p 7
05/10/2004 1,062.27p 1,090.02p 1,062.27p 1,087.80p 41
04/10/2004 1,052.28p 1,062.27p 1,052.28p 1,062.27p 50
01/10/2004 1,050.06p 1,052.28p 1,047.84p 1,052.28p 2
30/09/2004 1,050.06p 1,050.06p 1,050.06p 1,050.06p 95
29/09/2004 1,050.06p 1,050.06p 1,050.06p 1,050.06p 143
28/09/2004 1,050.06p 1,050.06p 1,050.06p 1,050.06p 137
27/09/2004 1,056.72p 1,056.72p 1,050.06p 1,050.06p 21
24/09/2004 1,061.16p 1,061.16p 1,056.72p 1,056.72p 1
23/09/2004 1,061.16p 1,061.16p 1,061.16p 1,061.16p 8
22/09/2004 1,061.16p 1,061.16p 1,061.16p 1,061.16p 485
21/09/2004 1,061.16p 1,064.49p 1,061.16p 1,061.16p 32
20/09/2004 1,062.27p 1,062.27p 1,061.16p 1,061.16p 123
17/09/2004 1,062.27p 1,062.27p 1,062.27p 1,062.27p 22
16/09/2004 1,063.38p 1,063.38p 1,062.27p 1,062.27p 140
15/09/2004 1,063.38p 1,063.38p 1,063.38p 1,063.38p 277
14/09/2004 1,074.48p 1,074.48p 1,065.60p 1,065.60p 94
13/09/2004 1,060.05p 1,074.48p 1,060.05p 1,074.48p 41
10/09/2004 1,060.05p 1,060.05p 1,060.05p 1,060.05p 100
09/09/2004 1,057.83p 1,060.05p 1,057.83p 1,060.05p 62
08/09/2004 1,057.83p 1,057.83p 1,057.83p 1,057.83p 10
07/09/2004 1,063.38p 1,063.38p 1,063.38p 1,063.38p 11
06/09/2004 1,064.49p 1,064.49p 1,063.38p 1,063.38p 5
03/09/2004 1,065.60p 1,065.60p 1,064.49p 1,064.49p 5
02/09/2004 1,084.47p 1,084.47p 1,065.60p 1,065.60p 123
01/09/2004 1,091.13p 1,091.13p 1,084.47p 1,084.47p 635
31/08/2004 1,080.03p 1,090.02p 1,080.03p 1,090.02p 25
27/08/2004 1,073.37p 1,080.03p 1,073.37p 1,080.03p 5
26/08/2004 1,067.82p 1,072.26p 1,067.82p 1,072.26p 126
25/08/2004 1,074.48p 1,074.48p 1,067.82p 1,067.82p 13
24/08/2004 1,081.14p 1,081.14p 1,074.48p 1,074.48p 28
23/08/2004 1,081.14p 1,081.14p 1,081.14p 1,081.14p 70
20/08/2004 1,081.14p 1,081.14p 1,081.14p 1,081.14p 1
19/08/2004 1,070.04p 1,082.25p 1,070.04p 1,081.14p 15
18/08/2004 1,067.82p 1,070.04p 1,067.82p 1,070.04p 46
17/08/2004 1,062.27p 1,067.82p 1,062.27p 1,067.82p 62
16/08/2004 1,062.27p 1,062.27p 1,062.27p 1,062.27p 119
13/08/2004 1,062.27p 1,062.27p 1,062.27p 1,062.27p 14
12/08/2004 1,057.83p 1,062.27p 1,057.83p 1,062.27p 5
11/08/2004 1,057.83p 1,057.83p 1,057.83p 1,057.83p 1
10/08/2004 1,060.05p 1,060.05p 1,057.83p 1,057.83p 0
09/08/2004 1,061.16p 1,064.49p 1,060.05p 1,060.05p 141
06/08/2004 1,061.16p 1,061.16p 1,061.16p 1,061.16p 368
05/08/2004 1,051.17p 1,062.27p 1,051.17p 1,061.16p 35
04/08/2004 1,051.17p 1,051.17p 1,051.17p 1,051.17p 5
03/08/2004 1,051.17p 1,051.17p 1,051.17p 1,051.17p 1
02/08/2004 1,051.17p 1,051.17p 1,051.17p 1,051.17p 463
30/07/2004 1,051.17p 1,051.17p 1,051.17p 1,051.17p 515
29/07/2004 1,051.17p 1,051.17p 1,051.17p 1,051.17p 1
28/07/2004 1,048.95p 1,051.17p 1,048.95p 1,051.17p 1
27/07/2004 1,048.95p 1,048.95p 1,048.95p 1,048.95p 21
26/07/2004 1,046.73p 1,048.95p 1,046.73p 1,048.95p 371
23/07/2004 1,046.73p 1,046.73p 1,046.73p 1,046.73p 1
22/07/2004 1,046.73p 1,046.73p 1,046.73p 1,046.73p 94
21/07/2004 1,046.73p 1,046.73p 1,046.73p 1,046.73p 1
20/07/2004 1,046.73p 1,046.73p 1,046.73p 1,046.73p 12
19/07/2004 1,046.73p 1,046.73p 1,046.73p 1,046.73p 278
16/07/2004 1,041.18p 1,046.73p 1,041.18p 1,046.73p 186
15/07/2004 1,036.74p 1,043.40p 1,036.74p 1,043.40p 59
14/07/2004 1,031.19p 1,036.74p 1,031.19p 1,036.74p 5
13/07/2004 1,028.97p 1,031.19p 1,028.97p 1,031.19p 623
12/07/2004 1,028.97p 1,028.97p 1,028.97p 1,028.97p 0
09/07/2004 1,025.64p 1,028.97p 1,025.64p 1,028.97p 6
08/07/2004 1,025.64p 1,025.64p 1,025.64p 1,025.64p 560
07/07/2004 1,031.19p 1,031.19p 1,025.64p 1,025.64p 7
06/07/2004 1,025.64p 1,031.19p 1,025.64p 1,031.19p 6
05/07/2004 1,022.31p 1,025.64p 1,022.31p 1,025.64p 25
02/07/2004 1,022.31p 1,022.31p 1,020.09p 1,020.09p 575
01/07/2004 1,020.09p 1,020.09p 1,020.09p 1,020.09p 2
30/06/2004 1,022.31p 1,022.31p 1,020.09p 1,020.09p 7
29/06/2004 1,022.31p 1,022.31p 1,022.31p 1,022.31p 4
28/06/2004 1,020.09p 1,022.31p 1,020.09p 1,022.31p 14
25/06/2004 1,020.09p 1,020.09p 1,020.09p 1,020.09p 23
24/06/2004 1,023.42p 1,023.42p 1,020.09p 1,020.09p 5
23/06/2004 1,004.55p 1,023.42p 1,004.55p 1,023.42p 10
22/06/2004 981.24p 1,004.55p 981.24p 1,004.55p 68
21/06/2004 981.24p 981.24p 981.24p 981.24p 1
18/06/2004 981.24p 981.24p 981.24p 981.24p 0
17/06/2004 979.02p 981.24p 979.02p 981.24p 393
16/06/2004 979.02p 979.02p 979.02p 979.02p 54
15/06/2004 989.01p 989.01p 979.02p 979.02p 18
14/06/2004 997.89p 997.89p 989.01p 989.01p 806
11/06/2004 999.00p 999.00p 997.89p 997.89p 3
10/06/2004 999.00p 999.00p 999.00p 999.00p 6
09/06/2004 999.00p 999.00p 999.00p 999.00p 7
08/06/2004 997.89p 999.00p 997.89p 999.00p 2
07/06/2004 997.89p 997.89p 997.89p 997.89p 301
04/06/2004 999.00p 999.00p 997.89p 997.89p 76
03/06/2004 999.00p 999.00p 999.00p 999.00p 49
02/06/2004 1,002.33p 1,002.33p 999.00p 999.00p 5
01/06/2004 1,023.42p 1,023.42p 1,002.33p 1,002.33p 5
28/05/2004 1,023.42p 1,023.42p 1,023.42p 1,023.42p 682
27/05/2004 1,025.64p 1,025.64p 1,015.65p 1,023.42p 46
26/05/2004 1,025.64p 1,025.64p 1,025.64p 1,025.64p 3
25/05/2004 1,053.39p 1,053.39p 1,025.64p 1,025.64p 12
24/05/2004 1,054.50p 1,054.50p 1,052.28p 1,053.39p 4
21/05/2004 1,054.50p 1,054.50p 1,054.50p 1,054.50p 0
20/05/2004 1,054.50p 1,054.50p 1,054.50p 1,054.50p 54
19/05/2004 1,040.07p 1,054.50p 1,040.07p 1,054.50p 4
18/05/2004 1,023.42p 1,040.07p 1,023.42p 1,040.07p 44
17/05/2004 1,023.42p 1,023.42p 1,023.42p 1,023.42p 2
14/05/2004 1,015.65p 1,023.42p 1,015.65p 1,023.42p 41

*Close Price adjusted for both dividends and splits