Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
13/05/2004 1,021.20p 1,021.20p 1,015.65p 1,015.65p 5
12/05/2004 1,022.31p 1,022.31p 1,021.20p 1,021.20p 1
11/05/2004 1,023.42p 1,023.42p 1,022.31p 1,022.31p 23
10/05/2004 1,044.51p 1,044.51p 1,023.42p 1,023.42p 93
07/05/2004 1,046.73p 1,046.73p 1,044.51p 1,044.51p 1
06/05/2004 1,052.28p 1,052.28p 1,046.73p 1,046.73p 18
05/05/2004 1,064.49p 1,064.49p 1,052.28p 1,052.28p 2
04/05/2004 1,028.97p 1,064.49p 1,028.97p 1,064.49p 52
30/04/2004 1,027.86p 1,031.19p 1,025.64p 1,028.97p 7
29/04/2004 1,027.86p 1,034.52p 1,027.86p 1,031.19p 177
28/04/2004 997.89p 1,028.97p 997.89p 1,028.97p 24
27/04/2004 997.89p 997.89p 997.89p 997.89p 16
26/04/2004 997.89p 997.89p 997.89p 997.89p 6
23/04/2004 997.89p 997.89p 997.89p 997.89p 7
22/04/2004 985.68p 997.89p 985.68p 997.89p 9
21/04/2004 983.46p 985.68p 983.46p 985.68p 5
20/04/2004 989.01p 989.01p 981.24p 983.46p 7
19/04/2004 984.57p 989.01p 984.57p 989.01p 3
16/04/2004 984.57p 984.57p 984.57p 984.57p 2
15/04/2004 984.57p 984.57p 984.57p 984.57p 5
14/04/2004 994.56p 994.56p 984.57p 984.57p 6
13/04/2004 974.58p 996.78p 974.58p 994.56p 12
08/04/2004 976.80p 979.02p 976.80p 979.02p 1
07/04/2004 976.80p 976.80p 976.80p 976.80p 5
06/04/2004 976.80p 976.80p 974.58p 976.80p 4
05/04/2004 973.47p 976.80p 973.47p 976.80p 15
02/04/2004 974.58p 974.58p 973.47p 973.47p 1
01/04/2004 981.24p 981.24p 974.58p 974.58p 42
31/03/2004 972.36p 981.24p 972.36p 981.24p 98
30/03/2004 956.82p 972.36p 956.82p 972.36p 40
29/03/2004 956.82p 956.82p 956.82p 956.82p 17
26/03/2004 956.82p 956.82p 956.82p 956.82p 464
25/03/2004 953.49p 956.82p 953.49p 956.82p 21
24/03/2004 965.70p 965.70p 952.38p 952.38p 175
23/03/2004 967.92p 967.92p 965.70p 965.70p 13
22/03/2004 969.03p 969.03p 969.03p 969.03p 69
19/03/2004 944.61p 969.03p 944.61p 969.03p 12
18/03/2004 929.07p 942.39p 929.07p 942.39p 4
17/03/2004 934.62p 934.62p 929.07p 929.07p 599
16/03/2004 934.62p 934.62p 934.62p 934.62p 432
15/03/2004 935.73p 939.06p 934.62p 934.62p 16
12/03/2004 924.63p 935.73p 924.63p 935.73p 120
11/03/2004 927.96p 927.96p 924.63p 924.63p 255
10/03/2004 927.96p 927.96p 927.96p 927.96p 1
09/03/2004 927.96p 934.62p 927.96p 927.96p 1
08/03/2004 932.40p 932.40p 926.85p 927.96p 62
05/03/2004 932.40p 932.40p 932.40p 932.40p 840
04/03/2004 912.42p 932.40p 912.42p 932.40p 14
03/03/2004 912.42p 912.42p 912.42p 912.42p 12
02/03/2004 914.64p 915.75p 912.42p 915.75p 1
01/03/2004 914.64p 914.64p 914.64p 914.64p 7
27/02/2004 916.86p 916.86p 914.64p 914.64p 5
26/02/2004 890.22p 920.19p 890.22p 916.86p 91
25/02/2004 839.16p 881.34p 839.16p 880.23p 313
24/02/2004 821.40p 822.51p 820.29p 820.29p 22
23/02/2004 821.40p 821.40p 821.40p 821.40p 4
20/02/2004 828.06p 828.06p 822.51p 822.51p 63
19/02/2004 831.39p 831.39p 828.06p 828.06p 705
18/02/2004 826.95p 831.39p 826.95p 831.39p 23
17/02/2004 820.29p 828.06p 820.29p 826.95p 74
16/02/2004 821.40p 821.40p 820.29p 820.29p 16
13/02/2004 823.62p 823.62p 820.29p 820.29p 583
12/02/2004 833.61p 833.61p 823.62p 823.62p 4
11/02/2004 835.83p 840.27p 831.39p 833.61p 25
10/02/2004 843.60p 845.82p 835.83p 835.83p 19
09/02/2004 843.60p 843.60p 843.60p 843.60p 2
06/02/2004 823.62p 843.60p 823.62p 843.60p 40
05/02/2004 821.40p 823.62p 818.07p 823.62p 7
04/02/2004 819.18p 819.18p 818.07p 818.07p 16
03/02/2004 819.18p 819.18p 819.18p 819.18p 2
02/02/2004 815.85p 821.40p 815.85p 819.18p 65
30/01/2004 831.39p 831.39p 815.85p 815.85p 259
29/01/2004 840.27p 840.27p 831.39p 831.39p 810
28/01/2004 851.37p 851.37p 840.27p 840.27p 11
27/01/2004 868.02p 868.02p 851.37p 851.37p 21
26/01/2004 870.24p 873.57p 870.24p 870.24p 2
23/01/2004 859.14p 870.24p 859.14p 870.24p 12
22/01/2004 840.27p 859.14p 840.27p 859.14p 33
21/01/2004 843.60p 843.60p 840.27p 840.27p 141
20/01/2004 862.47p 862.47p 840.27p 843.60p 316
19/01/2004 862.47p 862.47p 862.47p 862.47p 5
16/01/2004 862.47p 862.47p 862.47p 862.47p 383
15/01/2004 845.82p 865.80p 845.82p 862.47p 18
14/01/2004 845.82p 852.48p 845.82p 845.82p 1
13/01/2004 851.37p 852.48p 845.82p 845.82p 5
12/01/2004 855.81p 855.81p 851.37p 851.37p 19
09/01/2004 855.81p 855.81p 855.81p 855.81p 4
08/01/2004 834.72p 858.03p 834.72p 855.81p 65
07/01/2004 818.07p 834.72p 816.96p 834.72p 21
06/01/2004 821.40p 821.40p 818.07p 818.07p 9
05/01/2004 805.86p 821.40p 805.86p 821.40p 10
02/01/2004 805.86p 805.86p 805.86p 805.86p 5
31/12/2003 805.86p 805.86p 805.86p 805.86p 1
30/12/2003 805.86p 805.86p 805.86p 805.86p 547
29/12/2003 808.08p 808.08p 805.86p 805.86p 1
24/12/2003 805.86p 805.86p 805.86p 805.86p 50
23/12/2003 810.30p 810.30p 805.86p 805.86p 162
22/12/2003 811.41p 811.41p 810.30p 810.30p 23
19/12/2003 811.41p 811.41p 811.41p 811.41p 1
18/12/2003 813.63p 813.63p 811.41p 811.41p 84
17/12/2003 814.74p 814.74p 813.63p 813.63p 1
16/12/2003 816.96p 816.96p 814.74p 814.74p 60
15/12/2003 822.51p 822.51p 816.96p 816.96p 14
12/12/2003 813.63p 823.62p 813.63p 822.51p 2
11/12/2003 806.97p 813.63p 806.97p 813.63p 2
10/12/2003 813.63p 813.63p 806.97p 806.97p 23
09/12/2003 795.87p 813.63p 795.87p 813.63p 5
08/12/2003 794.76p 795.87p 794.76p 795.87p 2
05/12/2003 790.32p 794.76p 790.32p 794.76p 313
04/12/2003 791.43p 791.43p 791.43p 791.43p 3
03/12/2003 788.10p 791.43p 788.10p 791.43p 95
02/12/2003 783.66p 788.10p 783.66p 788.10p 12
01/12/2003 760.35p 782.55p 760.35p 782.55p 31
28/11/2003 757.02p 760.35p 754.80p 760.35p 22
27/11/2003 754.80p 754.80p 754.80p 754.80p 395
26/11/2003 753.69p 754.80p 753.69p 754.80p 32
25/11/2003 764.79p 764.79p 753.69p 753.69p 25
24/11/2003 747.03p 768.12p 747.03p 765.90p 9
21/11/2003 747.03p 747.03p 744.81p 747.03p 3
20/11/2003 739.26p 747.03p 739.26p 747.03p 1
19/11/2003 740.37p 740.37p 739.26p 739.26p 191
18/11/2003 740.37p 740.37p 740.37p 740.37p 11
17/11/2003 740.37p 740.37p 740.37p 740.37p 4
14/11/2003 738.15p 740.37p 738.15p 740.37p 1
13/11/2003 721.50p 733.71p 721.50p 733.71p 35
12/11/2003 708.18p 721.50p 708.18p 721.50p 5
11/11/2003 708.18p 708.18p 708.18p 708.18p 31
10/11/2003 708.18p 708.18p 708.18p 708.18p 1
07/11/2003 704.85p 708.18p 704.85p 708.18p 1
06/11/2003 704.85p 704.85p 704.85p 704.85p 309
05/11/2003 705.96p 705.96p 704.85p 704.85p 411
04/11/2003 695.97p 704.85p 695.97p 704.85p 31
03/11/2003 698.19p 698.19p 698.19p 698.19p 62
31/10/2003 690.42p 698.19p 690.42p 698.19p 21
30/10/2003 690.42p 690.42p 690.42p 690.42p 2
29/10/2003 693.75p 695.97p 689.31p 690.42p 759
28/10/2003 691.53p 693.75p 688.20p 693.75p 2
27/10/2003 691.53p 691.53p 688.20p 691.53p 15
24/10/2003 691.53p 691.53p 688.20p 691.53p 759
23/10/2003 691.53p 691.53p 688.20p 691.53p 3
22/10/2003 693.75p 693.75p 688.20p 691.53p 426
21/10/2003 693.75p 695.97p 691.53p 691.53p 889
20/10/2003 698.19p 698.19p 684.87p 693.75p 13
17/10/2003 708.18p 708.18p 697.08p 698.19p 3
16/10/2003 710.40p 710.40p 703.74p 708.18p 51
15/10/2003 714.84p 718.17p 709.29p 710.40p 332
14/10/2003 715.95p 717.06p 714.84p 715.95p 15
13/10/2003 715.95p 718.17p 714.84p 715.95p 0
10/10/2003 715.95p 718.17p 715.95p 715.95p 1
09/10/2003 723.72p 723.72p 715.95p 715.95p 198
08/10/2003 723.72p 723.72p 720.39p 723.72p 428
07/10/2003 723.72p 723.72p 720.39p 723.72p 659
06/10/2003 723.72p 723.72p 720.39p 723.72p 0
03/10/2003 718.17p 723.72p 718.17p 723.72p 18
02/10/2003 718.17p 718.17p 712.62p 718.17p 9
01/10/2003 708.18p 717.06p 708.18p 715.95p 27
30/09/2003 713.73p 713.73p 708.18p 708.18p 15
29/09/2003 715.95p 715.95p 709.29p 713.73p 1
26/09/2003 723.72p 727.05p 715.95p 715.95p 32
25/09/2003 723.72p 728.16p 723.72p 723.72p 652
24/09/2003 731.49p 731.49p 723.72p 723.72p 5
23/09/2003 731.49p 732.60p 730.38p 731.49p 3
22/09/2003 727.05p 731.49p 727.05p 731.49p 3
19/09/2003 720.39p 734.82p 718.17p 727.05p 3
18/09/2003 709.29p 721.50p 709.29p 720.39p 25
17/09/2003 703.74p 709.29p 703.74p 709.29p 14
16/09/2003 700.41p 703.74p 700.41p 703.74p 5
15/09/2003 702.63p 703.74p 700.41p 700.41p 2
12/09/2003 702.63p 703.74p 700.41p 702.63p 6
11/09/2003 693.75p 708.18p 693.75p 703.74p 11
10/09/2003 698.19p 698.19p 688.20p 693.75p 29
09/09/2003 698.19p 698.19p 695.97p 698.19p 3
08/09/2003 698.19p 698.19p 695.97p 698.19p 4
05/09/2003 704.85p 704.85p 695.97p 698.19p 20
04/09/2003 708.18p 708.18p 703.74p 704.85p 26
03/09/2003 702.63p 708.18p 702.63p 708.18p 12
02/09/2003 732.60p 732.60p 693.75p 702.63p 85
01/09/2003 730.38p 732.60p 730.38p 730.38p 1
29/08/2003 732.60p 732.60p 730.38p 730.38p 494
28/08/2003 730.38p 730.38p 728.16p 730.38p 537
27/08/2003 705.96p 730.38p 705.96p 730.38p 18
26/08/2003 702.63p 708.18p 702.63p 708.18p 138
22/08/2003 702.63p 729.27p 702.63p 702.63p 3
21/08/2003 708.18p 712.62p 700.41p 702.63p 621
20/08/2003 742.59p 742.59p 705.96p 708.18p 8
19/08/2003 738.15p 744.81p 738.15p 742.59p 5
18/08/2003 738.15p 739.26p 738.15p 738.15p 1
15/08/2003 723.72p 751.47p 723.72p 738.15p 8
14/08/2003 702.63p 723.72p 702.63p 723.72p 23
13/08/2003 702.63p 703.74p 702.63p 702.63p 165
12/08/2003 688.20p 703.74p 688.20p 702.63p 373
11/08/2003 677.10p 688.20p 677.10p 688.20p 722
08/08/2003 677.10p 677.10p 675.99p 677.10p 309
07/08/2003 672.66p 677.10p 672.66p 677.10p 4
06/08/2003 672.66p 672.66p 670.44p 672.66p 8
05/08/2003 670.44p 673.77p 670.44p 672.66p 13
04/08/2003 670.44p 670.44p 668.22p 670.44p 4
01/08/2003 662.67p 671.55p 662.67p 670.44p 7
31/07/2003 664.89p 664.89p 654.90p 658.23p 3
30/07/2003 664.89p 664.89p 661.56p 664.89p 131

*Close Price adjusted for both dividends and splits