Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
11/06/2015 7,900.00p 7,900.00p 7,780.00p 7,795.50p 1271
10/06/2015 7,805.00p 7,807.00p 7,753.00p 7,807.00p 5649
09/06/2015 7,750.00p 7,793.00p 7,750.00p 7,789.00p 3027
08/06/2015 7,900.00p 7,900.00p 7,755.00p 7,789.00p 3340
05/06/2015 7,909.00p 7,909.00p 7,800.00p 7,800.00p 2495
04/06/2015 7,909.00p 7,974.00p 7,909.00p 7,956.00p 60028
03/06/2015 8,009.00p 8,018.00p 7,918.00p 7,970.00p 57195
02/06/2015 8,172.00p 8,193.00p 7,988.00p 8,000.00p 2764
01/06/2015 8,026.00p 8,130.00p 8,026.00p 8,075.00p 2612
29/05/2015 8,064.00p 8,103.00p 8,056.00p 8,091.00p 8044
28/05/2015 8,128.00p 8,131.01p 8,047.00p 8,056.00p 5396
27/05/2015 8,083.00p 8,139.00p 8,043.00p 8,125.00p 7987
26/05/2015 8,149.00p 8,150.00p 8,000.00p 8,076.00p 2956
22/05/2015 8,000.00p 8,150.00p 8,000.00p 8,150.00p 29739
21/05/2015 8,061.00p 8,209.00p 8,061.00p 8,086.00p 6555
20/05/2015 8,173.00p 8,173.00p 8,000.00p 8,032.00p 4752
19/05/2015 8,144.00p 8,250.00p 8,063.00p 8,100.00p 11219
18/05/2015 8,030.00p 8,200.00p 7,858.00p 8,200.00p 42699
15/05/2015 8,724.57p 8,913.27p 8,713.47p 8,852.22p 7447
14/05/2015 8,867.76p 8,935.47p 8,691.27p 8,716.80p 19627
13/05/2015 8,824.47p 8,824.47p 8,608.02p 8,639.10p 4521
12/05/2015 8,713.47p 8,713.47p 8,623.56p 8,667.96p 4468
11/05/2015 8,768.97p 8,768.97p 8,696.82p 8,696.82p 64212
08/05/2015 8,768.97p 8,791.17p 8,697.93p 8,732.34p 87422
07/05/2015 8,740.11p 8,760.09p 8,656.20p 8,692.38p 13105
06/05/2015 8,797.83p 8,797.83p 8,655.75p 8,675.73p 155985
05/05/2015 8,784.51p 8,807.82p 8,713.47p 8,739.00p 10134
01/05/2015 8,848.89p 8,886.63p 8,746.77p 8,784.51p 3333
30/04/2015 8,961.00p 8,974.32p 8,785.62p 8,852.22p 12133
29/04/2015 9,087.54p 9,087.54p 8,901.06p 8,973.21p 7250
28/04/2015 9,076.44p 9,113.07p 8,990.97p 9,059.79p 6115
27/04/2015 9,250.71p 9,250.71p 9,069.78p 9,079.77p 2973
24/04/2015 9,124.17p 9,147.48p 9,058.68p 9,104.19p 4827
23/04/2015 9,136.38p 9,181.90p 8,999.85p 9,101.97p 5116
22/04/2015 9,184.11p 9,211.86p 9,055.35p 9,055.35p 7231
21/04/2015 9,176.34p 9,196.32p 9,037.33p 9,168.57p 50040
20/04/2015 9,118.62p 9,151.92p 9,093.09p 9,151.92p 2629
17/04/2015 9,114.18p 9,212.97p 9,069.78p 9,101.97p 8745
16/04/2015 9,222.96p 9,268.47p 9,076.44p 9,231.84p 10370
15/04/2015 9,316.20p 9,347.28p 9,219.63p 9,234.06p 9361
14/04/2015 9,325.08p 9,382.80p 9,290.67p 9,290.67p 8196
13/04/2015 9,114.18p 9,407.22p 9,114.18p 9,369.48p 10305
10/04/2015 8,994.30p 9,123.06p 8,994.30p 9,068.67p 3732
09/04/2015 8,905.50p 9,064.23p 8,904.39p 9,060.90p 5237
08/04/2015 8,935.47p 8,935.47p 8,770.08p 8,878.86p 7907
07/04/2015 8,821.14p 8,996.52p 8,812.26p 8,866.65p 8168
02/04/2015 8,911.05p 9,018.72p 8,824.47p 8,843.34p 6884
01/04/2015 8,768.97p 8,818.92p 8,657.97p 8,753.43p 7446
31/03/2015 8,796.72p 8,990.97p 8,782.29p 8,820.03p 15147
30/03/2015 8,551.41p 8,796.72p 8,551.41p 8,795.61p 8906
27/03/2015 8,482.59p 8,692.38p 8,435.97p 8,480.37p 16294
26/03/2015 8,489.25p 8,692.38p 8,489.25p 8,603.58p 14782
25/03/2015 8,641.32p 8,731.87p 8,529.21p 8,591.37p 7507
24/03/2015 8,588.04p 8,634.66p 8,576.94p 8,586.93p 5019
23/03/2015 8,602.47p 8,666.85p 8,536.98p 8,546.97p 6228
20/03/2015 8,655.75p 8,750.56p 8,573.61p 8,635.77p 8430
19/03/2015 8,635.77p 8,675.73p 8,569.17p 8,656.86p 23128
18/03/2015 8,727.90p 8,747.88p 8,613.57p 8,652.42p 5438
17/03/2015 8,606.91p 8,766.75p 8,580.77p 8,755.65p 8023
16/03/2015 8,622.45p 8,713.26p 8,575.83p 8,637.99p 11567
13/03/2015 8,443.74p 8,713.47p 8,379.36p 8,694.60p 9810
12/03/2015 8,200.65p 8,491.47p 8,158.47p 8,433.20p 14375
11/03/2015 8,243.94p 8,278.35p 8,170.68p 8,237.28p 4249
10/03/2015 8,202.87p 8,269.47p 8,169.57p 8,185.11p 2787
09/03/2015 8,099.64p 8,230.62p 8,099.64p 8,169.57p 7896
06/03/2015 8,291.67p 8,324.97p 8,205.09p 8,205.09p 14314
05/03/2015 8,249.49p 8,369.37p 8,239.50p 8,324.97p 17038
04/03/2015 7,991.97p 8,269.47p 7,991.97p 8,232.84p 40239
03/03/2015 8,058.57p 8,110.74p 7,964.23p 8,070.78p 24537
02/03/2015 7,463.62p 7,521.34p 7,383.70p 7,392.58p 9678
27/02/2015 7,596.82p 7,597.37p 7,407.01p 7,498.03p 7232
26/02/2015 7,531.33p 7,640.11p 7,529.11p 7,541.32p 6488
25/02/2015 7,555.75p 7,594.60p 7,521.34p 7,559.08p 27409
24/02/2015 7,637.89p 7,637.89p 7,481.38p 7,504.69p 11847
23/02/2015 7,547.98p 7,624.57p 7,537.99p 7,590.16p 11539
20/02/2015 7,577.95p 7,619.02p 7,381.48p 7,445.86p 24717
19/02/2015 7,468.06p 7,577.95p 7,432.54p 7,546.87p 10242
18/02/2015 7,431.43p 7,436.98p 7,304.89p 7,404.79p 10751
17/02/2015 7,390.36p 7,433.65p 7,347.07p 7,387.03p 9377
16/02/2015 7,462.51p 7,516.90p 7,304.89p 7,373.71p 4987
13/02/2015 7,602.37p 7,603.74p 7,456.96p 7,551.31p 10788
12/02/2015 7,614.58p 7,636.78p 7,593.49p 7,603.48p 17590
11/02/2015 7,615.69p 7,619.02p 7,589.05p 7,611.25p 2662
10/02/2015 7,657.87p 7,657.87p 7,556.69p 7,595.71p 15689
09/02/2015 7,506.91p 7,685.62p 7,432.54p 7,642.33p 6781
06/02/2015 7,553.53p 7,656.20p 7,516.90p 7,656.20p 13667
05/02/2015 7,473.61p 7,658.98p 7,473.61p 7,596.82p 23120
04/02/2015 7,697.83p 7,714.48p 7,473.61p 7,473.61p 4682
03/02/2015 7,703.38p 7,763.32p 7,560.19p 7,678.96p 13427
02/02/2015 7,632.34p 7,712.26p 7,498.03p 7,648.99p 10747
30/01/2015 7,691.17p 7,761.10p 7,629.01p 7,688.95p 2671
29/01/2015 7,733.35p 7,747.78p 7,652.32p 7,713.37p 5363
28/01/2015 7,657.87p 7,769.98p 7,579.06p 7,769.98p 6358
27/01/2015 7,603.48p 7,795.51p 7,603.48p 7,657.87p 6727
26/01/2015 7,761.10p 7,825.48p 7,661.20p 7,812.16p 15724
23/01/2015 7,547.98p 7,757.77p 7,547.98p 7,708.93p 15446
22/01/2015 7,547.98p 7,700.05p 7,439.20p 7,692.28p 7905
21/01/2015 7,407.01p 7,529.11p 7,314.88p 7,470.28p 8668
20/01/2015 7,353.73p 7,364.83p 7,263.82p 7,353.73p 8331
19/01/2015 7,280.47p 7,379.26p 7,262.71p 7,364.83p 8925
16/01/2015 7,191.67p 7,313.77p 7,102.87p 7,313.77p 11880
15/01/2015 7,131.73p 7,224.97p 7,093.99p 7,130.62p 12113
14/01/2015 7,087.33p 7,177.24p 7,040.71p 7,177.24p 6882
13/01/2015 6,835.36p 7,052.92p 6,835.36p 7,052.92p 21320
12/01/2015 7,031.83p 7,031.83p 6,772.09p 6,822.04p 10556
09/01/2015 6,931.93p 7,009.63p 6,847.57p 7,009.63p 2348
08/01/2015 6,842.02p 7,015.18p 6,842.02p 6,927.49p 13823
07/01/2015 7,168.36p 7,168.36p 6,842.02p 6,847.57p 10791
06/01/2015 7,158.37p 7,219.42p 6,991.87p 7,068.46p 16527
05/01/2015 7,331.53p 7,436.98p 7,308.22p 7,436.98p 3804
02/01/2015 7,636.78p 7,636.78p 7,357.06p 7,381.48p 6178
31/12/2014 7,303.78p 7,658.98p 7,303.78p 7,549.09p 6268
30/12/2014 7,461.40p 7,522.45p 7,383.70p 7,486.93p 2146
29/12/2014 7,169.47p 7,461.40p 7,169.47p 7,461.40p 3041
24/12/2014 7,390.36p 7,390.36p 7,231.63p 7,263.82p 1526
23/12/2014 7,390.36p 7,390.36p 7,157.26p 7,222.75p 5728
22/12/2014 7,137.28p 7,261.60p 7,130.62p 7,204.99p 8538
19/12/2014 7,168.36p 7,377.04p 7,103.98p 7,103.98p 11225
18/12/2014 7,000.75p 7,383.70p 7,000.75p 7,351.51p 7292
17/12/2014 6,817.60p 7,020.73p 6,808.98p 7,020.73p 4726
16/12/2014 6,907.51p 6,937.48p 6,737.68p 6,843.13p 17994
15/12/2014 7,029.61p 7,070.68p 6,870.88p 6,870.88p 6124
12/12/2014 7,147.27p 7,156.15p 7,029.81p 7,098.43p 6355
11/12/2014 7,126.18p 7,159.48p 6,995.20p 7,040.71p 10659
10/12/2014 7,282.69p 7,282.69p 7,130.62p 7,159.48p 18302
09/12/2014 7,272.70p 7,353.73p 7,071.79p 7,148.38p 14595
08/12/2014 7,410.34p 7,430.32p 7,212.76p 7,248.28p 7817
05/12/2014 7,435.87p 7,464.73p 7,357.06p 7,446.97p 27287
04/12/2014 7,330.42p 7,474.72p 7,203.99p 7,321.54p 29260
03/12/2014 7,098.43p 7,430.32p 7,097.32p 7,407.01p 17562
02/12/2014 6,990.76p 7,143.94p 6,772.20p 7,121.74p 11056
01/12/2014 6,954.13p 6,999.64p 6,938.59p 6,987.43p 8967
28/11/2014 6,954.13p 6,988.54p 6,866.44p 6,929.71p 4193
27/11/2014 6,810.94p 6,957.46p 6,810.94p 6,897.52p 3174
26/11/2014 6,880.87p 6,884.20p 6,813.16p 6,873.10p 3110
25/11/2014 6,817.60p 6,955.24p 6,796.51p 6,883.09p 5913
24/11/2014 6,930.82p 6,930.82p 6,770.98p 6,805.39p 10900
21/11/2014 6,937.48p 7,046.26p 6,876.43p 6,876.43p 6202
20/11/2014 7,000.75p 7,022.95p 6,959.68p 6,992.98p 4330
19/11/2014 6,936.37p 7,048.48p 6,888.64p 7,048.48p 9386
18/11/2014 6,794.29p 6,937.48p 6,794.29p 6,937.48p 12430
17/11/2014 6,532.33p 6,795.40p 6,531.22p 6,779.86p 22719
14/11/2014 6,628.90p 6,714.37p 6,531.22p 6,531.22p 4827
13/11/2014 6,604.48p 6,642.22p 6,560.08p 6,623.35p 16001
12/11/2014 6,726.58p 6,726.58p 6,531.22p 6,645.55p 11704
11/11/2014 6,553.42p 6,742.12p 6,536.77p 6,722.14p 15335
10/11/2014 6,505.69p 6,527.24p 6,453.52p 6,496.81p 9981
07/11/2014 6,503.47p 6,570.07p 6,502.36p 6,570.07p 9832
06/11/2014 6,576.73p 6,633.34p 6,470.17p 6,521.23p 4041
05/11/2014 6,603.37p 6,676.63p 6,583.39p 6,635.56p 9825
04/11/2014 6,555.64p 6,695.50p 6,546.76p 6,695.50p 6932
03/11/2014 6,326.98p 6,651.10p 6,326.98p 6,637.78p 16869
31/10/2014 6,308.11p 6,457.96p 6,270.37p 6,437.98p 8010
30/10/2014 6,272.59p 6,339.19p 6,247.06p 6,267.04p 5470
29/10/2014 6,233.74p 6,310.33p 6,214.87p 6,301.45p 9468
28/10/2014 6,320.32p 6,325.87p 6,212.65p 6,238.18p 9248
27/10/2014 6,254.83p 6,343.63p 6,188.23p 6,188.23p 11483
24/10/2014 6,328.09p 6,328.09p 6,218.20p 6,228.19p 6670
23/10/2014 6,326.98p 6,382.48p 6,274.81p 6,302.56p 15389
22/10/2014 6,350.29p 6,396.91p 6,341.41p 6,365.83p 13087
21/10/2014 6,066.13p 6,343.63p 6,041.71p 6,332.53p 36221
20/10/2014 5,986.21p 6,073.90p 5,954.02p 6,056.14p 7165
17/10/2014 6,032.83p 6,032.83p 5,924.05p 5,966.23p 16691
16/10/2014 5,932.93p 5,969.56p 5,841.17p 5,917.39p 28160
15/10/2014 5,972.89p 5,993.98p 5,837.47p 5,867.44p 19337
14/10/2014 6,047.26p 6,099.43p 5,979.55p 5,993.98p 12718
13/10/2014 5,998.42p 6,160.48p 5,993.98p 6,055.03p 14526
10/10/2014 6,234.85p 6,234.85p 6,049.48p 6,132.73p 18526
09/10/2014 6,322.54p 6,343.63p 6,271.48p 6,271.48p 9950
08/10/2014 6,221.53p 6,334.75p 6,221.53p 6,325.87p 6388
07/10/2014 6,370.27p 6,415.78p 6,297.01p 6,373.60p 15088
06/10/2014 6,332.53p 6,416.89p 6,326.98p 6,416.89p 3842
03/10/2014 6,261.49p 6,355.84p 6,261.49p 6,310.33p 7093
02/10/2014 6,330.31p 6,348.07p 6,192.67p 6,243.73p 13682
01/10/2014 6,326.98p 6,354.73p 6,285.91p 6,333.64p 14191
30/09/2014 6,221.53p 6,390.25p 6,221.53p 6,346.96p 9554
29/09/2014 6,229.30p 6,301.45p 6,193.78p 6,247.06p 22429
26/09/2014 6,154.93p 6,290.35p 6,154.93p 6,228.19p 23335
25/09/2014 6,214.87p 6,242.62p 6,180.46p 6,215.98p 9208
24/09/2014 6,178.24p 6,249.28p 6,146.05p 6,227.08p 27558
23/09/2014 6,260.38p 6,353.62p 6,197.11p 6,235.96p 34962
22/09/2014 6,227.08p 6,232.63p 6,183.79p 6,217.09p 10115
19/09/2014 6,214.87p 6,299.23p 6,160.48p 6,299.23p 20009
18/09/2014 5,932.93p 6,263.71p 5,894.08p 6,220.42p 15423
17/09/2014 5,897.41p 5,912.95p 5,788.63p 5,827.48p 19096
16/09/2014 5,816.38p 5,897.41p 5,737.57p 5,810.83p 15850
15/09/2014 5,746.45p 5,760.88p 5,672.08p 5,705.38p 4113
12/09/2014 5,650.99p 5,774.20p 5,650.99p 5,774.20p 8037
11/09/2014 5,797.51p 5,806.39p 5,724.25p 5,727.58p 1918
10/09/2014 5,778.64p 5,827.48p 5,745.34p 5,827.48p 2272
09/09/2014 5,755.33p 5,824.15p 5,717.59p 5,805.28p 8357
08/09/2014 5,851.90p 5,858.56p 5,738.68p 5,749.78p 24145
05/09/2014 5,779.75p 5,865.22p 5,730.91p 5,821.93p 24190
04/09/2014 5,730.91p 5,827.48p 5,730.91p 5,805.28p 21452
03/09/2014 5,636.56p 5,866.33p 5,636.56p 5,827.48p 13200
02/09/2014 5,516.68p 5,715.37p 5,494.48p 5,683.18p 18798
01/09/2014 5,438.98p 5,493.93p 5,385.70p 5,442.31p 8965
29/08/2014 5,416.78p 5,438.43p 5,339.08p 5,400.13p 13275
28/08/2014 5,370.72p 5,477.83p 5,360.73p 5,438.98p 30831
27/08/2014 5,738.68p 5,738.68p 5,414.56p 5,494.48p 24611

*Close Price adjusted for both dividends and splits