Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
11/10/2002 462.87p 462.87p 432.90p 437.34p 177
10/10/2002 462.87p 462.87p 461.76p 462.87p 5
09/10/2002 463.98p 463.98p 462.87p 462.87p 214
08/10/2002 462.87p 463.98p 462.87p 462.87p 0
07/10/2002 478.41p 478.41p 463.98p 465.09p 10
04/10/2002 482.85p 482.85p 475.08p 478.41p 3
03/10/2002 491.73p 491.73p 482.85p 482.85p 3
02/10/2002 491.73p 491.73p 490.62p 491.73p 0
01/10/2002 491.73p 491.73p 490.62p 491.73p 2
30/09/2002 496.17p 496.17p 490.62p 491.73p 309
27/09/2002 501.72p 501.72p 493.95p 496.17p 1
26/09/2002 501.72p 501.72p 501.72p 501.72p 278
25/09/2002 501.72p 501.72p 501.72p 501.72p 0
24/09/2002 518.37p 518.37p 506.16p 506.16p 0
23/09/2002 516.15p 518.37p 516.15p 518.37p 0
20/09/2002 516.15p 518.37p 516.15p 516.15p 665
19/09/2002 526.14p 526.14p 516.15p 520.59p 4
18/09/2002 532.80p 532.80p 526.14p 528.36p 3
17/09/2002 533.91p 533.91p 530.58p 532.80p 86
16/09/2002 533.91p 537.24p 533.91p 533.91p 0
13/09/2002 533.91p 537.24p 533.91p 533.91p 2
12/09/2002 532.80p 537.24p 532.80p 533.91p 0
11/09/2002 532.80p 532.80p 530.58p 532.80p 0
10/09/2002 536.13p 536.13p 532.80p 532.80p 1
09/09/2002 549.45p 549.45p 536.13p 538.35p 5
06/09/2002 548.34p 550.56p 548.34p 549.45p 1
05/09/2002 547.23p 550.56p 547.23p 548.34p 1
04/09/2002 548.34p 550.56p 548.34p 548.34p 0
03/09/2002 548.34p 550.56p 548.34p 548.34p 1
02/09/2002 548.34p 550.56p 548.34p 548.34p 0
30/08/2002 560.55p 560.55p 548.34p 548.34p 6
29/08/2002 560.55p 561.66p 558.33p 560.55p 5
28/08/2002 561.66p 561.66p 558.33p 560.55p 0
27/08/2002 562.77p 562.77p 558.33p 560.55p 210
23/08/2002 567.21p 567.21p 560.55p 562.77p 2
22/08/2002 567.21p 567.21p 564.99p 567.21p 61
21/08/2002 574.98p 574.98p 566.10p 567.21p 4
20/08/2002 556.11p 571.65p 556.11p 568.32p 127
19/08/2002 538.35p 553.89p 538.35p 553.89p 99
16/08/2002 538.35p 538.35p 533.91p 538.35p 25
15/08/2002 535.02p 538.35p 533.91p 538.35p 24
14/08/2002 521.70p 536.13p 521.70p 535.02p 7
13/08/2002 521.70p 526.14p 521.70p 521.70p 525
12/08/2002 521.70p 521.70p 519.48p 521.70p 1
09/08/2002 521.70p 526.14p 521.70p 521.70p 380
08/08/2002 521.70p 521.70p 519.48p 521.70p 16
07/08/2002 519.48p 523.92p 519.48p 521.70p 1
06/08/2002 519.48p 519.48p 518.37p 519.48p 1
05/08/2002 518.37p 519.48p 518.37p 519.48p 278
02/08/2002 519.48p 519.48p 518.37p 519.48p 0
01/08/2002 515.04p 519.48p 515.04p 519.48p 423
31/07/2002 517.26p 517.26p 512.82p 515.04p 90
30/07/2002 518.37p 520.59p 518.37p 519.48p 30
29/07/2002 496.17p 518.37p 496.17p 518.37p 77
26/07/2002 520.59p 520.59p 493.95p 500.61p 12
25/07/2002 537.24p 537.24p 520.59p 520.59p 14
24/07/2002 553.89p 553.89p 537.24p 537.24p 10
23/07/2002 568.32p 568.32p 553.89p 553.89p 25
22/07/2002 553.89p 553.89p 547.23p 553.89p 9
19/07/2002 559.44p 559.44p 547.23p 553.89p 360
18/07/2002 559.44p 559.44p 558.33p 559.44p 2
17/07/2002 559.44p 559.44p 558.33p 559.44p 590
16/07/2002 559.44p 559.44p 558.33p 559.44p 0
15/07/2002 559.44p 559.44p 558.33p 559.44p 3
12/07/2002 559.44p 559.44p 558.33p 559.44p 0
11/07/2002 562.77p 562.77p 558.33p 559.44p 19
10/07/2002 566.10p 567.21p 566.10p 567.21p 13
09/07/2002 567.21p 567.21p 566.10p 567.21p 55
08/07/2002 562.77p 567.21p 562.77p 567.21p 3
05/07/2002 562.77p 562.77p 558.33p 562.77p 155
04/07/2002 557.22p 562.77p 557.22p 562.77p 37
03/07/2002 564.99p 564.99p 557.22p 558.33p 4
02/07/2002 566.10p 566.10p 562.77p 564.99p 5
01/07/2002 557.22p 566.10p 557.22p 566.10p 12
28/06/2002 557.22p 558.33p 557.22p 557.22p 184
27/06/2002 557.22p 558.33p 557.22p 557.22p 26
26/06/2002 566.10p 566.10p 557.22p 557.22p 163
25/06/2002 568.32p 568.32p 566.10p 566.10p 0
24/06/2002 568.32p 571.65p 568.32p 568.32p 1
21/06/2002 568.32p 568.32p 566.10p 568.32p 0
20/06/2002 568.32p 568.32p 566.10p 568.32p 820
19/06/2002 577.20p 577.20p 566.10p 570.54p 1
18/06/2002 577.20p 579.42p 577.20p 577.20p 305
17/06/2002 577.20p 577.20p 574.98p 577.20p 166
14/06/2002 596.07p 596.07p 574.98p 577.20p 3
13/06/2002 596.07p 596.07p 596.07p 596.07p 450
12/06/2002 596.07p 596.07p 596.07p 596.07p 820
11/06/2002 596.07p 596.07p 596.07p 596.07p 26
10/06/2002 596.07p 596.07p 596.07p 596.07p 0
07/06/2002 596.07p 596.07p 596.07p 596.07p 0
06/06/2002 596.07p 596.07p 596.07p 596.07p 2
05/06/2002 592.74p 596.07p 592.74p 596.07p 553
31/05/2002 406.81p 406.81p 406.81p 406.81p 2186

*Close Price adjusted for both dividends and splits