Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
23/03/2016 9,060.00p 9,245.00p 8,895.00p 9,245.00p 251550
22/03/2016 9,020.00p 9,345.00p 9,005.31p 9,240.00p 182873
21/03/2016 8,815.00p 9,055.00p 8,815.00p 9,025.00p 133414
18/03/2016 9,040.00p 9,040.00p 8,705.00p 8,865.00p 2208490
17/03/2016 9,240.00p 9,240.00p 8,965.00p 9,005.00p 201547
16/03/2016 9,075.00p 9,235.00p 9,025.00p 9,100.00p 327260
15/03/2016 9,160.00p 9,220.00p 8,937.65p 9,035.00p 311513
14/03/2016 9,405.00p 9,435.00p 9,110.00p 9,155.00p 191620
11/03/2016 9,665.00p 9,665.00p 9,305.00p 9,305.00p 163942
10/03/2016 9,685.00p 9,685.00p 9,436.29p 9,505.00p 229324
09/03/2016 9,525.00p 9,705.11p 9,388.75p 9,600.00p 198422
08/03/2016 9,700.00p 9,735.00p 9,355.00p 9,450.00p 482825
07/03/2016 9,750.00p 9,800.00p 9,542.00p 9,620.00p 169616
04/03/2016 9,875.00p 10,073.00p 9,617.02p 9,700.00p 211867
03/03/2016 10,400.00p 10,618.40p 9,775.00p 9,880.00p 204033
02/03/2016 10,640.00p 10,670.00p 10,330.00p 10,350.00p 408506
01/03/2016 10,830.00p 10,830.00p 10,540.00p 10,550.00p 322089
29/02/2016 10,700.00p 11,012.68p 10,600.00p 10,800.00p 252708
26/02/2016 10,750.00p 10,790.00p 10,580.00p 10,770.00p 133425
25/02/2016 10,300.00p 10,690.00p 10,241.22p 10,650.00p 221807
24/02/2016 10,100.00p 10,350.00p 8,976.13p 10,260.00p 314736
23/02/2016 10,120.00p 10,362.75p 10,050.00p 10,170.00p 240377
22/02/2016 10,060.00p 10,459.89p 10,060.00p 10,320.00p 134295
19/02/2016 9,540.00p 10,130.92p 9,540.00p 10,100.00p 292053
18/02/2016 9,600.00p 9,780.00p 9,475.00p 9,600.00p 170308
17/02/2016 9,245.00p 9,705.00p 9,245.00p 9,600.00p 409543
16/02/2016 8,960.00p 9,170.00p 8,960.00p 9,145.00p 200407
15/02/2016 8,955.00p 9,069.26p 8,910.00p 8,985.00p 64037
12/02/2016 8,625.00p 9,042.26p 8,625.00p 8,900.00p 210939
11/02/2016 9,050.00p 9,101.32p 8,647.49p 8,765.00p 251193
10/02/2016 9,360.00p 9,375.00p 9,050.00p 9,120.00p 291484
09/02/2016 9,165.00p 9,400.00p 9,038.20p 9,260.00p 514599
08/02/2016 9,780.00p 10,050.00p 9,170.00p 9,360.00p 481743
05/02/2016 9,900.00p 10,090.00p 9,820.00p 9,850.00p 462022
04/02/2016 10,300.00p 10,500.00p 9,424.26p 10,020.00p 1236319
03/02/2016 10,600.00p 10,600.00p 10,150.00p 10,360.00p 3558704
02/02/2016 10,494.00p 10,718.00p 10,401.00p 10,490.00p 759440
01/02/2016 13,818.00p 14,275.00p 13,762.00p 14,275.00p 154799
29/01/2016 13,161.00p 13,818.00p 13,161.00p 13,818.00p 27723
28/01/2016 13,297.00p 13,595.00p 13,260.00p 13,486.00p 43617
27/01/2016 13,200.00p 13,330.00p 13,141.00p 13,330.00p 24333
26/01/2016 12,867.00p 13,207.00p 12,630.00p 13,157.00p 69569
25/01/2016 12,455.00p 12,834.00p 12,323.00p 12,831.00p 18248
22/01/2016 12,265.00p 12,435.00p 12,265.00p 12,400.00p 8277
21/01/2016 12,137.00p 12,137.00p 11,874.00p 11,950.00p 5451
20/01/2016 12,165.00p 12,165.00p 11,928.00p 11,961.00p 20511
19/01/2016 12,026.00p 12,245.00p 12,026.00p 12,221.00p 14381
18/01/2016 11,800.00p 12,026.00p 11,618.00p 11,865.00p 8306
15/01/2016 11,834.00p 11,838.00p 10,990.00p 11,718.00p 20115
14/01/2016 12,120.00p 12,120.00p 11,465.00p 11,500.00p 19007
13/01/2016 12,500.00p 12,500.00p 12,120.00p 12,135.00p 3505
12/01/2016 12,497.00p 12,497.00p 12,312.00p 12,360.00p 6755
11/01/2016 12,442.00p 12,487.00p 12,334.00p 12,400.00p 2081
08/01/2016 12,325.00p 12,550.00p 12,314.00p 12,435.00p 8375
07/01/2016 12,285.00p 12,285.00p 12,115.00p 12,220.00p 13967
06/01/2016 12,466.00p 12,466.00p 12,100.00p 12,400.00p 51395
05/01/2016 12,246.00p 12,330.01p 12,223.00p 12,280.00p 7832
04/01/2016 12,100.00p 12,350.00p 12,100.00p 12,350.00p 3864
31/12/2015 12,400.00p 12,409.00p 12,321.50p 12,321.50p 339
30/12/2015 12,278.00p 12,335.00p 12,173.00p 12,335.00p 8098
29/12/2015 12,300.00p 12,335.00p 12,170.00p 12,325.00p 10503
24/12/2015 12,228.00p 12,228.00p 12,056.00p 12,104.00p 662
23/12/2015 12,136.00p 12,296.00p 11,931.00p 12,289.00p 6129
22/12/2015 12,101.00p 12,295.00p 12,011.00p 12,100.00p 7878
21/12/2015 12,196.00p 12,400.00p 12,102.00p 12,102.00p 3364
18/12/2015 12,162.00p 12,320.00p 12,130.00p 12,300.00p 13194
17/12/2015 12,040.00p 12,293.00p 12,039.00p 12,293.00p 7933
16/12/2015 11,850.00p 12,014.00p 11,850.00p 12,014.00p 4366
15/12/2015 11,645.00p 11,899.00p 11,645.00p 11,899.00p 7023
14/12/2015 11,686.00p 11,795.00p 11,648.00p 11,654.00p 4989
11/12/2015 11,900.00p 11,959.12p 11,687.00p 11,720.00p 4210
10/12/2015 12,150.00p 12,150.00p 11,849.00p 12,000.00p 9717
09/12/2015 12,150.00p 12,150.00p 11,984.00p 11,991.00p 6662
08/12/2015 12,233.00p 12,275.00p 11,967.00p 12,068.00p 4453
07/12/2015 12,161.00p 12,268.00p 12,076.00p 12,162.00p 8739
04/12/2015 11,900.00p 12,190.00p 11,900.00p 12,084.00p 25906
03/12/2015 11,800.00p 12,140.00p 11,800.00p 11,975.00p 35758
02/12/2015 12,032.00p 12,190.00p 12,032.00p 12,190.00p 13879
01/12/2015 12,020.00p 12,026.00p 11,921.00p 11,990.00p 12167
30/11/2015 12,111.00p 12,190.00p 11,983.00p 12,000.00p 13189
27/11/2015 11,965.00p 12,100.00p 11,965.00p 12,100.00p 2522
26/11/2015 11,932.00p 12,000.00p 11,863.12p 12,000.00p 16624
25/11/2015 11,666.00p 12,000.00p 11,666.00p 12,000.00p 17925
24/11/2015 11,717.00p 11,828.00p 11,581.00p 11,720.00p 4303
23/11/2015 11,690.00p 11,900.00p 11,625.00p 11,900.00p 10016
20/11/2015 11,538.00p 11,668.00p 11,518.00p 11,650.00p 3306
19/11/2015 11,552.00p 11,600.00p 11,550.00p 11,578.00p 7034
18/11/2015 11,477.00p 11,535.00p 11,477.00p 11,517.00p 2295
17/11/2015 11,300.00p 11,552.00p 11,296.89p 11,549.00p 28071
16/11/2015 11,083.00p 11,281.00p 11,078.00p 11,275.00p 15879
13/11/2015 11,212.00p 11,250.00p 11,201.00p 11,249.00p 2918
12/11/2015 11,040.00p 11,275.00p 11,040.00p 11,200.00p 12775
11/11/2015 10,900.00p 11,127.00p 10,881.00p 11,127.00p 12928
10/11/2015 10,632.00p 10,865.00p 10,623.00p 10,865.00p 9631
09/11/2015 10,641.00p 10,658.00p 10,558.00p 10,620.00p 5358
06/11/2015 10,670.00p 10,670.00p 10,542.00p 10,595.00p 18572
05/11/2015 10,519.00p 10,700.00p 10,514.00p 10,610.00p 5391
04/11/2015 10,628.00p 10,628.00p 10,511.00p 10,555.00p 4527
03/11/2015 10,600.00p 10,628.00p 10,497.00p 10,581.00p 2627
02/11/2015 10,499.00p 10,611.00p 10,435.00p 10,476.00p 6100
30/10/2015 10,496.00p 10,600.00p 10,357.93p 10,600.00p 45719
29/10/2015 10,425.00p 10,550.00p 10,398.61p 10,550.00p 13595
28/10/2015 10,400.00p 10,410.00p 10,245.00p 10,410.00p 4604
27/10/2015 10,343.00p 10,373.00p 10,219.00p 10,219.00p 2848
26/10/2015 10,273.00p 10,393.00p 10,256.00p 10,332.00p 5470
23/10/2015 10,240.00p 10,412.00p 10,088.00p 10,350.00p 11705
22/10/2015 10,048.00p 10,240.00p 10,000.99p 10,100.00p 8697
21/10/2015 10,057.00p 10,108.00p 10,001.00p 10,060.00p 4762
20/10/2015 9,984.00p 10,208.00p 9,934.00p 10,126.00p 8989
19/10/2015 10,000.00p 10,008.00p 9,668.00p 9,859.00p 7232
16/10/2015 9,668.00p 9,901.00p 9,668.00p 9,822.00p 2123
15/10/2015 9,788.00p 9,840.00p 9,692.00p 9,825.00p 2463
14/10/2015 9,668.00p 9,900.00p 9,668.00p 9,820.00p 4856
13/10/2015 10,000.00p 10,000.00p 9,668.00p 9,780.00p 5132
12/10/2015 9,900.00p 9,900.00p 9,735.00p 9,800.00p 38022
09/10/2015 10,192.00p 10,192.00p 9,834.00p 9,863.00p 3822
08/10/2015 9,946.00p 10,200.00p 9,946.00p 10,200.00p 5053
07/10/2015 10,255.00p 10,255.00p 9,964.00p 10,048.00p 7523
06/10/2015 10,408.00p 10,442.00p 10,121.00p 10,277.00p 3353
05/10/2015 10,320.00p 10,509.00p 10,303.00p 10,400.00p 100250
02/10/2015 10,280.00p 10,415.00p 10,163.00p 10,163.00p 4511
01/10/2015 10,497.00p 10,497.00p 10,136.00p 10,136.00p 4303
30/09/2015 10,304.00p 10,342.00p 10,279.00p 10,320.00p 2233
29/09/2015 10,151.00p 10,275.00p 10,097.00p 10,160.00p 4622
28/09/2015 10,353.00p 10,375.01p 10,208.00p 10,208.00p 2025
25/09/2015 10,400.00p 10,400.00p 10,268.00p 10,367.00p 3954
24/09/2015 10,182.00p 10,356.00p 10,169.00p 10,200.00p 40428
23/09/2015 10,182.00p 10,400.00p 10,182.00p 10,250.00p 7116
22/09/2015 10,380.00p 10,510.00p 10,327.00p 10,378.00p 5039
21/09/2015 10,298.00p 10,462.00p 10,280.00p 10,442.00p 3865
18/09/2015 10,200.00p 10,304.00p 10,160.00p 10,304.00p 9846
17/09/2015 10,048.00p 10,245.00p 10,020.00p 10,245.00p 6106
16/09/2015 9,953.00p 10,047.00p 9,953.00p 10,040.00p 7481
15/09/2015 9,819.00p 9,914.00p 9,819.00p 9,900.00p 8336
14/09/2015 9,850.00p 9,900.00p 9,675.00p 9,805.00p 4287
11/09/2015 9,850.00p 9,850.00p 9,643.00p 9,781.00p 1923
10/09/2015 9,624.00p 9,764.00p 9,479.00p 9,764.00p 12396
09/09/2015 10,001.00p 10,001.00p 9,634.00p 9,645.00p 5418
08/09/2015 9,976.00p 10,000.00p 9,840.00p 9,895.00p 4296
07/09/2015 9,858.00p 9,900.00p 9,819.00p 9,900.00p 6911
04/09/2015 10,031.00p 10,031.00p 9,851.00p 9,903.00p 2296
03/09/2015 9,910.00p 10,000.00p 9,866.00p 9,951.00p 21298
02/09/2015 9,875.00p 9,910.00p 9,750.00p 9,902.00p 105100
01/09/2015 9,411.00p 9,847.00p 9,411.00p 9,845.00p 130061
28/08/2015 9,700.00p 9,720.00p 9,400.00p 9,720.00p 2590
27/08/2015 9,309.00p 9,750.00p 9,283.00p 9,666.00p 8298
26/08/2015 8,710.00p 9,450.00p 8,710.00p 9,302.00p 64022
25/08/2015 7,700.00p 7,862.00p 7,518.00p 7,850.00p 10495
24/08/2015 7,905.00p 7,905.00p 7,416.00p 7,560.00p 13409
21/08/2015 7,906.00p 8,090.00p 7,890.00p 7,890.00p 7804
20/08/2015 8,261.00p 8,261.00p 7,966.00p 8,000.00p 7158
19/08/2015 8,234.00p 8,241.00p 8,103.00p 8,103.00p 2891
18/08/2015 8,156.00p 8,261.00p 8,134.00p 8,200.00p 2840
17/08/2015 8,164.00p 8,165.00p 8,090.00p 8,090.00p 2655
14/08/2015 8,150.00p 8,154.00p 8,092.00p 8,121.00p 2107
13/08/2015 7,999.00p 8,141.25p 7,996.00p 8,090.00p 3471
12/08/2015 7,943.00p 8,000.00p 7,930.00p 8,000.00p 10092
11/08/2015 8,005.00p 8,081.50p 7,926.00p 8,072.00p 4206
10/08/2015 8,019.00p 8,107.00p 7,999.00p 8,048.00p 6656
07/08/2015 8,072.00p 8,219.00p 8,031.40p 8,200.00p 5048
06/08/2015 8,187.00p 8,301.00p 8,094.00p 8,157.00p 4838
05/08/2015 8,194.00p 8,272.00p 8,136.00p 8,184.00p 3910
04/08/2015 8,264.00p 8,274.00p 8,119.00p 8,124.00p 3417
03/08/2015 8,090.00p 8,272.50p 8,089.00p 8,163.00p 4953
31/07/2015 8,101.00p 8,128.00p 8,060.50p 8,064.00p 5251
30/07/2015 8,074.00p 8,121.00p 7,959.00p 8,027.00p 2718
29/07/2015 8,106.00p 8,154.00p 8,050.00p 8,100.00p 11604
28/07/2015 8,031.00p 8,133.00p 8,016.00p 8,100.00p 7329
27/07/2015 8,005.00p 8,184.00p 7,972.00p 7,972.00p 10499
24/07/2015 8,000.00p 8,177.00p 8,000.00p 8,100.00p 20183
23/07/2015 8,052.00p 8,141.00p 8,014.00p 8,141.00p 2625
22/07/2015 8,165.00p 8,200.00p 8,038.00p 8,131.00p 53765
21/07/2015 8,142.00p 8,224.00p 8,074.71p 8,116.00p 4113
20/07/2015 8,126.00p 8,222.00p 8,020.00p 8,200.00p 3844
17/07/2015 8,196.00p 8,235.00p 8,090.00p 8,185.00p 7513
16/07/2015 8,150.00p 8,245.00p 8,150.00p 8,235.00p 4691
15/07/2015 8,110.00p 8,143.00p 8,049.00p 8,143.00p 2092
14/07/2015 8,072.00p 8,120.00p 7,991.00p 8,070.00p 7223
13/07/2015 7,755.00p 8,072.00p 7,744.99p 8,072.00p 7026
10/07/2015 7,744.00p 7,744.00p 7,654.00p 7,680.00p 1977
09/07/2015 7,733.00p 7,748.00p 7,651.00p 7,651.00p 1970
08/07/2015 7,728.00p 7,787.00p 7,688.00p 7,718.00p 4440
07/07/2015 7,945.00p 7,945.00p 7,720.00p 7,720.00p 3281
06/07/2015 7,851.00p 7,986.00p 7,819.56p 7,879.00p 3522
03/07/2015 7,860.00p 7,962.00p 7,853.00p 7,962.00p 1757
02/07/2015 7,871.00p 7,930.00p 7,793.00p 7,834.00p 7993
01/07/2015 7,795.00p 7,887.00p 7,790.00p 7,858.00p 40060
30/06/2015 7,776.00p 7,776.00p 7,673.00p 7,701.00p 1950
29/06/2015 7,693.00p 7,839.00p 7,616.00p 7,694.00p 3288
26/06/2015 7,878.00p 7,878.00p 7,754.00p 7,799.00p 8130
25/06/2015 7,788.00p 7,841.00p 7,724.00p 7,724.00p 8071
24/06/2015 7,818.00p 7,850.00p 7,759.00p 7,850.00p 7787
23/06/2015 7,812.00p 7,890.00p 7,756.00p 7,850.00p 10312
22/06/2015 7,669.00p 7,950.00p 7,669.00p 7,900.00p 11673
19/06/2015 7,783.00p 7,843.00p 7,670.00p 7,843.00p 2868
18/06/2015 7,780.00p 7,856.00p 7,698.00p 7,793.00p 16215
17/06/2015 7,669.00p 7,868.00p 7,669.00p 7,775.00p 3869
16/06/2015 7,732.00p 7,783.00p 7,673.00p 7,750.00p 4070
15/06/2015 7,729.00p 7,810.00p 7,701.00p 7,795.00p 11257
12/06/2015 7,778.00p 7,799.00p 7,729.00p 7,729.00p 1893

*Close Price adjusted for both dividends and splits