Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
29/07/2003 661.56p 664.89p 661.56p 664.89p 5
28/07/2003 640.47p 661.56p 640.47p 661.56p 11
25/07/2003 639.36p 642.69p 639.36p 640.47p 0
24/07/2003 639.36p 639.36p 639.36p 639.36p 0
23/07/2003 647.13p 647.13p 639.36p 639.36p 20
22/07/2003 648.24p 648.24p 647.13p 647.13p 0
21/07/2003 649.35p 649.35p 648.24p 648.24p 155
18/07/2003 649.35p 649.35p 644.91p 646.02p 265
17/07/2003 649.35p 652.68p 649.35p 649.35p 0
16/07/2003 648.24p 652.68p 647.13p 649.35p 0
15/07/2003 648.24p 648.24p 647.13p 648.24p 1
14/07/2003 648.24p 648.24p 647.13p 648.24p 0
11/07/2003 646.02p 648.24p 646.02p 648.24p 755
10/07/2003 654.90p 654.90p 643.80p 646.02p 2
09/07/2003 633.81p 657.12p 633.81p 654.90p 22
08/07/2003 626.04p 633.81p 626.04p 633.81p 1
07/07/2003 604.95p 631.59p 604.95p 626.04p 4
04/07/2003 604.95p 610.50p 604.95p 604.95p 281
03/07/2003 601.62p 604.95p 598.29p 604.95p 165
02/07/2003 601.62p 601.62p 598.29p 601.62p 0
01/07/2003 604.95p 604.95p 598.29p 601.62p 351
30/06/2003 604.95p 607.17p 604.95p 604.95p 3
27/06/2003 608.28p 608.28p 603.84p 604.95p 755
26/06/2003 608.28p 608.28p 607.17p 608.28p 1
25/06/2003 590.52p 608.28p 590.52p 608.28p 1
24/06/2003 590.52p 590.52p 589.41p 590.52p 34
23/06/2003 589.41p 590.52p 578.31p 590.52p 74
20/06/2003 596.07p 596.07p 587.19p 589.41p 1
19/06/2003 598.29p 598.29p 593.85p 596.07p 180
18/06/2003 627.15p 627.15p 598.29p 598.29p 2
17/06/2003 632.70p 632.70p 626.04p 627.15p 1
16/06/2003 633.81p 633.81p 631.59p 632.70p 1
13/06/2003 633.81p 634.92p 633.81p 633.81p 40
12/06/2003 637.14p 637.14p 631.59p 633.81p 10
11/06/2003 640.47p 640.47p 634.92p 637.14p 2
10/06/2003 640.47p 642.69p 640.47p 640.47p 1
09/06/2003 640.47p 642.69p 640.47p 640.47p 0
06/06/2003 638.25p 640.47p 638.25p 640.47p 13
05/06/2003 637.14p 638.25p 634.92p 638.25p 388
04/06/2003 639.36p 639.36p 634.92p 637.14p 2
03/06/2003 631.59p 639.36p 631.59p 639.36p 0
02/06/2003 631.59p 631.59p 631.59p 631.59p 2
30/05/2003 631.59p 631.59p 631.59p 631.59p 59
29/05/2003 628.26p 631.59p 628.26p 631.59p 1
28/05/2003 630.48p 630.48p 628.26p 628.26p 0
27/05/2003 614.94p 631.59p 614.94p 627.15p 5
23/05/2003 614.94p 614.94p 614.94p 614.94p 0
22/05/2003 604.95p 614.94p 604.95p 614.94p 7
21/05/2003 588.30p 604.95p 588.30p 604.95p 8
20/05/2003 583.86p 589.41p 583.86p 588.30p 0
19/05/2003 572.76p 583.86p 572.76p 583.86p 3
16/05/2003 572.76p 574.98p 572.76p 572.76p 173
15/05/2003 572.76p 574.98p 572.76p 572.76p 404
14/05/2003 572.76p 572.76p 571.65p 572.76p 3
13/05/2003 570.54p 574.98p 570.54p 572.76p 2
12/05/2003 562.77p 571.65p 562.77p 570.54p 8
09/05/2003 553.89p 559.44p 553.89p 559.44p 4
08/05/2003 557.22p 557.22p 550.56p 553.89p 49
07/05/2003 562.77p 562.77p 559.44p 559.44p 4
06/05/2003 562.77p 563.88p 561.66p 562.77p 71
02/05/2003 556.11p 561.66p 556.11p 559.44p 3
01/05/2003 556.11p 556.11p 553.89p 556.11p 3
30/04/2003 553.89p 556.11p 553.89p 556.11p 318
29/04/2003 551.67p 553.89p 550.56p 553.89p 3
28/04/2003 551.67p 553.89p 551.67p 551.67p 61
25/04/2003 551.67p 551.67p 550.56p 551.67p 0
24/04/2003 551.67p 551.67p 550.56p 551.67p 1
23/04/2003 551.67p 553.89p 551.67p 551.67p 680
22/04/2003 550.56p 553.89p 550.56p 551.67p 9
17/04/2003 556.11p 556.11p 548.34p 550.56p 121
16/04/2003 507.27p 553.89p 481.74p 552.78p 127
15/04/2003 617.16p 617.16p 617.16p 617.16p 476
14/04/2003 599.40p 619.38p 599.40p 617.16p 21
11/04/2003 598.29p 600.51p 598.29p 599.40p 21
10/04/2003 598.29p 600.51p 598.29p 598.29p 419
09/04/2003 610.50p 610.50p 598.29p 598.29p 135
08/04/2003 609.39p 622.71p 609.39p 620.49p 41
07/04/2003 604.95p 607.17p 604.95p 604.95p 25
04/04/2003 607.17p 607.17p 604.95p 604.95p 1
03/04/2003 607.17p 610.50p 607.17p 607.17p 0
02/04/2003 607.17p 608.28p 607.17p 607.17p 2
01/04/2003 604.95p 610.50p 604.95p 607.17p 23
31/03/2003 598.29p 604.95p 598.29p 604.95p 454
28/03/2003 592.74p 598.29p 592.74p 598.29p 618
27/03/2003 592.74p 592.74p 590.52p 592.74p 0
26/03/2003 592.74p 593.85p 592.74p 592.74p 0
25/03/2003 592.74p 593.85p 592.74p 592.74p 155
24/03/2003 592.74p 592.74p 590.52p 592.74p 0
21/03/2003 588.30p 593.85p 588.30p 592.74p 5
20/03/2003 588.30p 590.52p 588.30p 588.30p 62
19/03/2003 576.09p 588.30p 576.09p 588.30p 50
18/03/2003 578.31p 578.31p 576.09p 576.09p 11
17/03/2003 576.09p 582.75p 576.09p 578.31p 340
14/03/2003 568.32p 576.09p 568.32p 576.09p 190
13/03/2003 566.10p 568.32p 566.10p 568.32p 1
12/03/2003 566.10p 566.10p 566.10p 566.10p 0
11/03/2003 566.10p 566.10p 566.10p 566.10p 330
10/03/2003 562.77p 566.10p 562.77p 566.10p 2
07/03/2003 553.89p 558.33p 553.89p 558.33p 172
06/03/2003 553.89p 558.33p 553.89p 553.89p 0
05/03/2003 559.44p 559.44p 551.67p 553.89p 0
04/03/2003 552.78p 563.88p 552.78p 563.88p 701
03/03/2003 547.23p 552.78p 547.23p 552.78p 507
28/02/2003 553.89p 553.89p 547.23p 547.23p 62
27/02/2003 557.22p 558.33p 553.89p 553.89p 2
26/02/2003 557.22p 557.22p 555.00p 557.22p 4
25/02/2003 580.53p 580.53p 551.67p 555.00p 100
24/02/2003 562.77p 577.20p 540.57p 559.44p 1
21/02/2003 564.99p 567.21p 562.77p 562.77p 220
20/02/2003 566.10p 566.10p 563.88p 564.99p 26
19/02/2003 566.10p 566.10p 566.10p 566.10p 0
18/02/2003 561.66p 566.10p 561.66p 566.10p 795
17/02/2003 557.22p 561.66p 555.00p 561.66p 0
14/02/2003 557.22p 557.22p 550.56p 557.22p 388
13/02/2003 557.22p 562.77p 557.22p 557.22p 0
12/02/2003 548.34p 557.22p 548.34p 557.22p 1
11/02/2003 548.34p 548.34p 541.68p 548.34p 618
10/02/2003 548.34p 548.34p 541.68p 548.34p 0
07/02/2003 548.34p 555.00p 548.34p 548.34p 403
06/02/2003 548.34p 548.34p 541.68p 548.34p 0
05/02/2003 548.34p 548.34p 541.68p 548.34p 64
04/02/2003 548.34p 548.34p 541.68p 548.34p 650
03/02/2003 546.12p 548.34p 541.68p 548.34p 1
31/01/2003 546.12p 546.12p 541.68p 546.12p 0
30/01/2003 539.46p 546.12p 539.46p 546.12p 5
29/01/2003 539.46p 539.46p 533.91p 539.46p 1
28/01/2003 541.68p 541.68p 533.91p 539.46p 18
27/01/2003 546.12p 547.23p 545.01p 546.12p 0
24/01/2003 546.12p 547.23p 545.01p 546.12p 225
23/01/2003 553.89p 553.89p 545.01p 546.12p 4
22/01/2003 556.11p 556.11p 551.67p 553.89p 35
21/01/2003 556.11p 556.11p 553.89p 556.11p 31
20/01/2003 556.11p 558.33p 556.11p 556.11p 0
17/01/2003 556.11p 556.11p 553.89p 556.11p 3
16/01/2003 562.77p 562.77p 556.11p 556.11p 1
15/01/2003 563.88p 563.88p 562.77p 563.88p 93
14/01/2003 563.88p 566.10p 563.88p 563.88p 0
13/01/2003 561.66p 563.88p 561.66p 563.88p 43
10/01/2003 551.67p 561.66p 551.67p 561.66p 15
09/01/2003 551.67p 551.67p 548.34p 551.67p 19
08/01/2003 559.44p 559.44p 548.34p 551.67p 33
07/01/2003 562.77p 562.77p 557.22p 559.44p 2
06/01/2003 556.11p 562.77p 556.11p 562.77p 7
03/01/2003 548.34p 556.11p 548.34p 556.11p 7
02/01/2003 521.70p 536.13p 521.70p 536.13p 23
31/12/2002 521.70p 522.81p 521.70p 521.70p 2
30/12/2002 521.70p 522.81p 521.70p 521.70p 371
27/12/2002 513.93p 520.59p 513.93p 513.93p 0
24/12/2002 513.93p 520.59p 513.93p 513.93p 0
23/12/2002 512.82p 515.04p 509.49p 513.93p 0
20/12/2002 511.71p 518.37p 511.71p 512.82p 309
19/12/2002 511.71p 511.71p 508.38p 511.71p 0
18/12/2002 511.71p 513.93p 509.49p 511.71p 580
17/12/2002 511.71p 512.82p 509.49p 511.71p 0
16/12/2002 511.71p 512.82p 509.49p 511.71p 1
13/12/2002 506.16p 511.71p 506.16p 511.71p 6
12/12/2002 507.27p 512.82p 506.16p 506.16p 1
11/12/2002 507.27p 512.82p 506.16p 506.16p 195
10/12/2002 503.94p 512.82p 502.83p 507.27p 0
09/12/2002 506.16p 509.49p 506.16p 508.38p 0
06/12/2002 506.16p 506.16p 501.72p 506.16p 1
05/12/2002 511.71p 511.71p 506.16p 506.16p 186
04/12/2002 521.70p 521.70p 509.49p 511.71p 2
03/12/2002 536.13p 536.13p 521.70p 521.70p 11
02/12/2002 523.92p 537.24p 523.92p 536.13p 27
29/11/2002 523.92p 523.92p 522.81p 523.92p 179
28/11/2002 519.48p 526.14p 519.48p 523.92p 77
27/11/2002 519.48p 519.48p 518.37p 519.48p 12
26/11/2002 521.70p 526.14p 521.70p 521.70p 28
25/11/2002 525.03p 525.03p 520.59p 521.70p 27
22/11/2002 523.92p 525.03p 520.59p 525.03p 14
21/11/2002 493.95p 527.25p 493.95p 523.92p 26
20/11/2002 490.62p 490.62p 487.29p 489.51p 32
19/11/2002 490.62p 490.62p 488.40p 490.62p 654
18/11/2002 490.62p 493.95p 490.62p 490.62p 23
15/11/2002 463.98p 493.95p 463.98p 490.62p 3
14/11/2002 461.76p 463.98p 461.76p 463.98p 60
13/11/2002 461.76p 461.76p 461.76p 461.76p 123
12/11/2002 461.76p 461.76p 461.76p 461.76p 34
11/11/2002 461.76p 461.76p 461.76p 461.76p 12
08/11/2002 461.76p 461.76p 461.76p 461.76p 618
07/11/2002 469.53p 469.53p 461.76p 461.76p 11
06/11/2002 469.53p 469.53p 469.53p 469.53p 146
05/11/2002 472.86p 472.86p 469.53p 469.53p 11
04/11/2002 457.32p 472.86p 457.32p 472.86p 11
01/11/2002 424.02p 458.43p 424.02p 455.10p 74
31/10/2002 432.90p 432.90p 419.58p 424.02p 94
30/10/2002 432.90p 432.90p 428.46p 432.90p 7
29/10/2002 432.90p 432.90p 428.46p 432.90p 849
28/10/2002 431.79p 431.79p 428.46p 431.79p 2
25/10/2002 451.77p 451.77p 431.79p 431.79p 19
24/10/2002 457.32p 457.32p 445.11p 451.77p 14
23/10/2002 457.32p 457.32p 452.88p 457.32p 8
22/10/2002 457.32p 457.32p 452.88p 457.32p 2
21/10/2002 455.10p 457.32p 452.88p 457.32p 352
18/10/2002 455.10p 455.10p 452.88p 455.10p 3
17/10/2002 455.10p 455.10p 452.88p 455.10p 2
16/10/2002 455.10p 455.10p 452.88p 455.10p 3
15/10/2002 449.55p 455.10p 449.55p 455.10p 5
14/10/2002 449.55p 449.55p 445.11p 449.55p 1

*Close Price adjusted for both dividends and splits