Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
09/01/2017 8,775.00p 8,870.00p 8,715.00p 8,865.00p 103344
06/01/2017 8,800.00p 8,891.56p 8,785.00p 8,815.00p 76005
05/01/2017 8,710.00p 8,885.00p 8,710.00p 8,885.00p 49987
04/01/2017 8,810.00p 8,810.00p 8,715.00p 8,770.00p 160092
03/01/2017 8,670.00p 8,864.17p 8,670.00p 8,775.00p 82357
30/12/2016 8,755.00p 8,775.00p 8,630.00p 8,775.00p 47742
29/12/2016 8,740.00p 8,765.00p 8,669.64p 8,720.00p 29802
28/12/2016 8,765.00p 8,800.14p 8,695.00p 8,790.00p 28009
23/12/2016 8,720.00p 8,765.00p 8,685.00p 8,700.00p 50100
22/12/2016 8,515.00p 8,735.00p 8,483.40p 8,735.00p 60387
21/12/2016 8,590.00p 8,615.00p 8,450.00p 8,515.00p 63107
20/12/2016 8,625.00p 8,640.00p 8,545.00p 8,600.00p 84703
19/12/2016 8,640.00p 8,645.00p 8,535.00p 8,615.00p 134090
16/12/2016 8,500.00p 8,625.00p 8,425.00p 8,615.00p 180001
15/12/2016 8,420.00p 8,525.00p 8,375.00p 8,480.00p 378840
14/12/2016 8,430.00p 8,600.00p 8,355.00p 8,355.00p 108038
13/12/2016 8,330.00p 8,550.00p 8,330.00p 8,475.00p 96003
12/12/2016 8,460.00p 8,460.00p 8,295.00p 8,360.00p 192369
09/12/2016 8,290.00p 8,375.43p 8,225.00p 8,280.00p 71430
08/12/2016 8,220.00p 8,292.66p 8,115.00p 8,180.00p 174765
07/12/2016 8,165.00p 8,240.00p 8,104.50p 8,230.00p 251653
06/12/2016 8,385.00p 8,411.00p 8,135.00p 8,135.00p 201094
05/12/2016 8,320.00p 8,425.00p 8,255.00p 8,350.00p 74319
02/12/2016 8,285.00p 8,363.12p 8,265.00p 8,305.00p 58717
01/12/2016 8,345.00p 8,460.00p 8,290.00p 8,365.00p 119976
30/11/2016 8,560.00p 8,585.00p 8,361.94p 8,370.00p 104167
29/11/2016 8,480.00p 8,599.39p 8,405.00p 8,530.00p 81035
28/11/2016 8,650.00p 8,670.00p 8,405.00p 8,440.00p 55228
25/11/2016 8,705.00p 8,754.08p 8,562.38p 8,605.00p 97731
24/11/2016 8,680.00p 8,766.13p 8,635.00p 8,720.00p 43277
23/11/2016 8,620.00p 8,725.00p 8,593.91p 8,640.00p 114543
22/11/2016 8,705.00p 8,725.00p 8,577.77p 8,615.00p 98895
21/11/2016 8,765.00p 8,820.00p 8,575.00p 8,610.00p 110967
18/11/2016 8,600.00p 8,860.00p 8,600.00p 8,775.00p 173336
17/11/2016 8,610.00p 8,671.40p 8,575.00p 8,610.00p 75293
16/11/2016 8,720.00p 8,720.00p 8,570.00p 8,635.00p 110493
15/11/2016 8,815.00p 8,875.00p 8,617.57p 8,660.00p 112145
14/11/2016 8,875.00p 8,900.00p 8,630.00p 8,830.00p 210100
11/11/2016 8,980.00p 8,995.00p 8,765.00p 8,790.00p 103687
10/11/2016 8,980.00p 9,195.00p 8,900.00p 8,960.00p 301698
09/11/2016 8,975.00p 9,155.00p 8,900.00p 9,030.00p 203128
08/11/2016 9,140.00p 9,219.81p 9,140.00p 9,180.00p 142830
07/11/2016 9,005.00p 9,112.67p 8,970.00p 9,100.00p 238723
04/11/2016 8,805.00p 8,970.00p 8,805.00p 8,935.00p 335817
03/11/2016 8,490.00p 8,685.54p 8,490.00p 8,580.00p 99565
02/11/2016 8,660.00p 8,670.00p 8,520.00p 8,540.00p 104152
01/11/2016 8,445.00p 8,595.00p 8,445.00p 8,595.00p 172270
31/10/2016 8,425.00p 8,505.00p 8,420.00p 8,470.00p 100143
28/10/2016 8,345.00p 8,500.00p 8,320.00p 8,450.00p 98208
27/10/2016 8,350.00p 8,540.00p 8,325.00p 8,400.00p 256901
26/10/2016 8,470.00p 8,520.00p 8,380.00p 8,395.00p 58413
25/10/2016 8,545.00p 8,580.00p 8,469.69p 8,515.00p 95626
24/10/2016 8,620.00p 8,630.00p 8,490.00p 8,505.00p 103417
21/10/2016 8,615.00p 8,670.00p 8,515.00p 8,570.00p 99348
20/10/2016 8,650.00p 8,730.00p 8,634.03p 8,665.00p 83804
19/10/2016 8,685.00p 8,695.00p 8,595.00p 8,650.00p 80611
18/10/2016 8,685.00p 8,850.10p 8,615.00p 8,655.00p 64589
17/10/2016 8,875.00p 8,875.00p 8,690.00p 8,700.00p 46853
14/10/2016 8,760.00p 8,933.22p 8,674.57p 8,855.00p 85157
13/10/2016 8,630.00p 8,790.00p 8,580.00p 8,775.00p 249252
12/10/2016 8,630.00p 8,730.00p 8,535.00p 8,625.00p 203450
11/10/2016 8,510.00p 8,710.00p 8,510.00p 8,650.00p 123930
10/10/2016 8,530.00p 8,595.00p 8,440.72p 8,530.00p 92302
07/10/2016 8,800.00p 8,885.00p 8,325.21p 8,490.00p 127026
06/10/2016 8,875.00p 8,875.00p 8,708.97p 8,790.00p 189514
05/10/2016 8,985.00p 9,035.00p 8,755.00p 8,800.00p 85658
04/10/2016 8,825.00p 9,072.53p 8,825.00p 8,965.00p 265154
03/10/2016 8,680.00p 8,890.00p 8,680.00p 8,835.00p 84739
30/09/2016 8,585.00p 8,739.10p 8,560.00p 8,700.00p 149558
29/09/2016 8,735.00p 8,755.00p 8,620.97p 8,705.00p 64590
28/09/2016 8,690.00p 8,805.00p 8,650.00p 8,725.00p 45041
27/09/2016 8,720.00p 8,725.00p 8,515.00p 8,675.00p 110290
26/09/2016 8,930.00p 8,930.00p 8,680.00p 8,680.00p 88814
23/09/2016 9,025.00p 9,030.00p 8,845.83p 8,930.00p 82170
22/09/2016 8,910.00p 9,092.60p 8,855.66p 8,980.00p 97942
21/09/2016 8,975.00p 9,020.00p 8,815.00p 8,885.00p 94972
20/09/2016 8,790.00p 8,970.00p 8,790.00p 8,940.00p 161374
19/09/2016 8,865.00p 8,870.00p 8,810.00p 8,810.00p 58914
16/09/2016 8,940.00p 8,940.00p 8,760.00p 8,760.00p 145377
15/09/2016 8,850.00p 8,905.00p 8,755.00p 8,825.00p 92655
14/09/2016 8,995.00p 9,107.29p 8,860.00p 8,860.00p 85950
13/09/2016 8,925.00p 9,090.00p 8,894.11p 8,965.00p 310406
12/09/2016 8,855.00p 8,990.00p 8,740.00p 8,950.00p 218236
09/09/2016 9,075.00p 9,130.00p 8,871.69p 8,920.00p 86863
08/09/2016 8,915.00p 9,160.00p 8,915.00p 9,125.00p 107334
07/09/2016 9,050.00p 9,120.00p 8,953.08p 9,035.00p 95870
06/09/2016 9,140.00p 9,285.00p 8,960.00p 8,960.00p 46867
05/09/2016 9,060.00p 9,370.00p 9,055.00p 9,185.00p 75840
02/09/2016 9,110.00p 9,150.00p 9,015.00p 9,015.00p 167048
01/09/2016 9,125.00p 9,207.41p 9,040.00p 9,070.00p 63824
31/08/2016 9,200.00p 9,217.49p 9,100.00p 9,160.00p 361034
30/08/2016 9,560.00p 9,595.00p 9,175.00p 9,200.00p 120475
26/08/2016 9,545.00p 9,675.00p 9,385.00p 9,635.00p 62779
25/08/2016 9,645.00p 9,750.00p 9,460.03p 9,565.00p 95568
24/08/2016 9,900.00p 10,020.00p 9,590.00p 9,735.00p 383434
23/08/2016 9,815.00p 10,028.56p 9,775.00p 9,950.00p 75611
22/08/2016 9,820.00p 9,853.70p 9,740.00p 9,830.00p 39621
19/08/2016 9,780.00p 9,885.20p 9,730.00p 9,885.00p 108110
18/08/2016 9,800.00p 9,900.00p 9,640.00p 9,820.00p 45809
17/08/2016 9,655.00p 9,820.00p 9,585.00p 9,720.00p 69487
16/08/2016 9,775.00p 9,800.00p 9,615.00p 9,655.00p 94071
15/08/2016 9,640.00p 9,847.06p 9,360.00p 9,800.00p 92303
12/08/2016 9,265.00p 9,615.00p 9,230.00p 9,580.00p 70354
11/08/2016 9,195.00p 9,330.00p 9,155.00p 9,315.00p 105020
10/08/2016 9,195.00p 9,280.00p 9,101.65p 9,190.00p 93132
09/08/2016 9,235.00p 9,255.00p 9,151.20p 9,180.00p 80535
08/08/2016 9,040.00p 9,256.00p 9,010.00p 9,235.00p 83924
05/08/2016 8,755.00p 9,200.00p 8,755.00p 9,150.00p 91713
04/08/2016 8,500.00p 8,835.00p 8,485.69p 8,830.00p 118911
03/08/2016 8,535.00p 8,570.00p 8,285.00p 8,515.00p 226139
02/08/2016 8,740.00p 8,745.00p 8,545.00p 8,555.00p 106008
01/08/2016 8,870.00p 8,900.00p 8,692.43p 8,740.00p 74224
29/07/2016 8,595.00p 8,865.25p 8,440.00p 8,800.00p 130013
28/07/2016 8,550.00p 8,550.00p 8,416.45p 8,495.00p 130295
27/07/2016 8,700.00p 8,700.00p 8,451.92p 8,500.00p 62403
26/07/2016 8,750.00p 8,795.00p 8,611.60p 8,645.00p 43945
25/07/2016 8,805.00p 8,845.00p 8,680.00p 8,750.00p 70355
22/07/2016 8,710.00p 8,805.00p 8,631.05p 8,790.00p 58446
21/07/2016 8,760.00p 8,840.00p 8,738.62p 8,755.00p 308649
20/07/2016 8,850.00p 8,890.06p 8,785.00p 8,820.00p 80854
19/07/2016 8,640.00p 8,855.00p 8,515.00p 8,855.00p 96306
18/07/2016 8,575.00p 8,630.00p 8,510.00p 8,595.00p 47180
15/07/2016 8,610.00p 8,635.00p 8,515.00p 8,565.00p 108912
14/07/2016 8,635.00p 8,715.00p 8,560.00p 8,605.00p 95479
13/07/2016 8,445.00p 8,650.00p 8,207.61p 8,610.00p 136911
12/07/2016 8,380.00p 8,546.75p 8,365.00p 8,475.00p 97254
11/07/2016 8,275.00p 8,460.00p 8,202.14p 8,460.00p 81487
08/07/2016 8,000.00p 8,270.00p 8,000.00p 8,225.00p 104720
07/07/2016 8,125.00p 8,128.31p 7,915.00p 8,070.00p 150671
06/07/2016 8,060.00p 8,120.00p 7,921.52p 7,980.00p 159971
05/07/2016 8,040.00p 8,125.00p 7,817.66p 7,995.00p 109666
04/07/2016 8,300.00p 8,317.50p 7,930.00p 7,975.00p 50171
01/07/2016 7,885.00p 8,265.00p 7,880.00p 8,250.00p 173855
30/06/2016 7,880.00p 8,010.00p 7,772.49p 7,895.00p 161440
29/06/2016 7,990.00p 8,125.00p 7,860.00p 7,950.00p 160759
28/06/2016 7,855.00p 8,335.00p 7,855.00p 7,990.00p 109623
27/06/2016 8,710.00p 8,850.00p 7,835.99p 8,060.00p 235164
24/06/2016 6,525.00p 8,875.00p 6,525.00p 8,725.00p 295662
23/06/2016 9,195.00p 9,280.00p 8,700.00p 8,700.00p 330226
22/06/2016 9,065.00p 9,185.00p 8,880.00p 9,115.00p 131892
21/06/2016 9,055.00p 9,056.87p 8,805.00p 9,015.00p 80417
20/06/2016 8,785.00p 9,226.18p 8,735.00p 9,000.00p 205877
17/06/2016 8,700.00p 8,785.00p 8,558.00p 8,630.00p 187246
16/06/2016 8,720.00p 8,980.00p 8,650.00p 8,675.00p 78240
15/06/2016 8,930.00p 9,073.03p 8,820.00p 8,860.00p 143801
14/06/2016 9,040.00p 9,095.00p 8,930.00p 8,975.00p 96777
13/06/2016 9,220.00p 9,250.00p 9,083.73p 9,100.00p 86643
10/06/2016 9,255.00p 9,280.00p 9,155.00p 9,200.00p 146556
09/06/2016 9,285.00p 9,440.00p 9,192.52p 9,300.00p 87775
08/06/2016 9,435.00p 9,510.00p 9,359.58p 9,375.00p 157004
07/06/2016 9,380.00p 9,637.39p 9,340.00p 9,500.00p 127094
06/06/2016 9,350.00p 9,415.00p 9,070.00p 9,390.00p 78848
03/06/2016 9,185.00p 9,400.00p 9,185.00p 9,400.00p 68226
02/06/2016 9,185.00p 9,300.00p 9,135.00p 9,210.00p 110357
01/06/2016 9,125.00p 9,275.00p 9,125.00p 9,230.00p 73887
31/05/2016 8,955.00p 9,234.40p 8,955.00p 9,165.00p 97483
27/05/2016 9,120.00p 9,251.47p 9,044.94p 9,145.00p 44093
26/05/2016 9,040.00p 9,170.00p 9,040.00p 9,100.00p 52882
25/05/2016 8,940.00p 9,137.00p 8,905.00p 9,080.00p 72215
24/05/2016 8,765.00p 8,925.00p 8,730.00p 8,895.00p 111580
23/05/2016 8,735.00p 8,880.26p 8,735.00p 8,790.00p 60962
20/05/2016 8,680.00p 8,815.00p 8,642.87p 8,760.00p 133085
19/05/2016 8,875.00p 8,910.00p 8,633.00p 8,680.00p 123793
18/05/2016 8,875.00p 9,142.39p 8,825.00p 8,955.00p 148760
17/05/2016 9,085.00p 9,085.00p 8,875.00p 8,875.00p 60056
16/05/2016 8,875.00p 9,010.00p 8,860.00p 9,010.00p 32570
13/05/2016 8,900.00p 9,045.00p 8,855.00p 8,945.00p 48728
12/05/2016 8,900.00p 9,110.00p 8,900.00p 8,940.00p 106353
11/05/2016 8,865.00p 9,090.00p 8,865.00p 8,975.00p 38918
10/05/2016 9,090.00p 9,135.17p 8,910.00p 8,940.00p 210116
09/05/2016 8,905.00p 9,125.00p 8,905.00p 9,085.00p 221489
06/05/2016 8,890.00p 8,950.00p 8,777.81p 8,885.00p 158011
05/05/2016 9,000.00p 9,067.85p 8,895.00p 8,895.00p 100225
04/05/2016 9,185.00p 9,250.00p 8,790.00p 8,990.00p 266653
03/05/2016 9,100.00p 9,215.00p 9,035.73p 9,170.00p 121456
29/04/2016 8,950.00p 9,170.00p 8,935.00p 9,150.00p 153076
28/04/2016 8,940.00p 9,049.66p 8,850.00p 8,995.00p 112147
27/04/2016 8,735.00p 9,075.00p 8,725.00p 9,005.00p 256279
26/04/2016 8,485.00p 8,800.00p 8,450.00p 8,765.00p 212040
25/04/2016 8,395.00p 8,450.00p 8,325.00p 8,375.00p 88241
22/04/2016 8,705.00p 8,721.74p 8,345.00p 8,375.00p 252210
21/04/2016 8,900.00p 8,975.00p 8,700.00p 8,715.00p 189680
20/04/2016 9,230.00p 9,260.00p 8,843.92p 8,925.00p 230468
19/04/2016 9,465.00p 9,525.00p 9,315.00p 9,330.00p 273661
18/04/2016 9,545.00p 9,690.00p 9,505.00p 9,525.00p 76111
15/04/2016 9,600.00p 9,698.49p 9,540.00p 9,635.00p 248271
14/04/2016 9,595.00p 9,660.00p 9,541.19p 9,660.00p 90990
13/04/2016 9,355.00p 9,659.76p 9,350.00p 9,590.00p 182192
12/04/2016 9,445.00p 9,475.00p 9,290.00p 9,320.00p 88422
11/04/2016 9,505.00p 9,755.00p 9,395.00p 9,420.00p 90118
08/04/2016 9,540.00p 9,635.00p 9,505.00p 9,585.00p 115983
07/04/2016 9,735.00p 9,760.00p 9,495.44p 9,550.00p 121703
06/04/2016 9,680.00p 9,760.00p 9,645.00p 9,725.00p 165922
05/04/2016 9,700.00p 9,745.00p 9,565.00p 9,665.00p 263348
04/04/2016 9,750.00p 9,821.44p 9,715.00p 9,760.00p 68290
01/04/2016 9,640.00p 9,805.00p 9,595.00p 9,715.00p 232694
31/03/2016 9,570.00p 9,800.00p 9,550.00p 9,705.00p 325032
30/03/2016 9,480.00p 9,580.00p 9,300.00p 9,570.00p 180694
29/03/2016 9,390.00p 9,390.53p 9,160.00p 9,360.00p 83317
24/03/2016 9,180.00p 9,384.05p 9,155.00p 9,300.00p 103069

*Close Price adjusted for both dividends and splits