Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
26/08/2014 5,662.09p 5,686.51p 5,589.94p 5,599.93p 8624
22/08/2014 5,673.19p 5,673.19p 5,639.89p 5,643.22p 4315
21/08/2014 5,747.56p 5,755.33p 5,674.30p 5,674.30p 8987
20/08/2014 5,776.42p 5,776.42p 5,722.03p 5,735.35p 3778
19/08/2014 5,781.97p 5,781.97p 5,747.56p 5,770.87p 4572
18/08/2014 5,844.13p 5,874.10p 5,736.46p 5,764.21p 10102
15/08/2014 5,806.39p 5,858.56p 5,783.08p 5,827.48p 6489
14/08/2014 5,790.85p 5,825.26p 5,790.85p 5,817.49p 2536
13/08/2014 5,786.41p 5,818.60p 5,750.89p 5,795.29p 7985
12/08/2014 5,844.13p 5,877.43p 5,782.04p 5,805.28p 5301
11/08/2014 5,786.41p 5,877.43p 5,786.41p 5,835.81p 2469
08/08/2014 5,845.24p 5,845.24p 5,692.06p 5,784.19p 12497
07/08/2014 5,851.90p 5,882.98p 5,799.73p 5,811.94p 8696
06/08/2014 5,716.48p 5,915.17p 5,709.82p 5,898.52p 14150
05/08/2014 5,767.54p 5,830.81p 5,719.81p 5,774.20p 11079
04/08/2014 5,860.78p 5,910.73p 5,786.41p 5,830.81p 12037
01/08/2014 5,847.46p 5,905.18p 5,824.15p 5,894.08p 8240
31/07/2014 5,790.85p 5,882.98p 5,774.20p 5,882.98p 22427
30/07/2014 5,797.51p 5,840.80p 5,774.20p 5,840.80p 3938
29/07/2014 5,827.48p 5,851.90p 5,796.40p 5,799.73p 3768
28/07/2014 5,870.77p 5,878.54p 5,799.73p 5,815.27p 2352
25/07/2014 5,946.25p 5,946.25p 5,848.57p 5,878.54p 6559
24/07/2014 5,926.27p 6,008.41p 5,860.14p 5,907.40p 24861
23/07/2014 5,897.41p 5,990.65p 5,894.08p 5,959.57p 4541
22/07/2014 5,900.74p 5,961.79p 5,879.65p 5,939.59p 7304
21/07/2014 5,860.78p 5,900.74p 5,814.16p 5,900.74p 3730
18/07/2014 5,820.82p 5,887.42p 5,820.82p 5,880.76p 11225
17/07/2014 5,677.63p 5,866.33p 5,677.63p 5,866.33p 22482
16/07/2014 5,639.89p 5,703.16p 5,636.56p 5,682.07p 11897
15/07/2014 5,541.10p 5,644.33p 5,541.10p 5,644.33p 8001
14/07/2014 5,457.85p 5,585.50p 5,371.83p 5,548.87p 10302
11/07/2014 5,453.97p 5,527.23p 5,386.26p 5,465.62p 4473
10/07/2014 5,424.55p 5,495.59p 5,361.28p 5,386.26p 5953
09/07/2014 5,522.79p 5,522.79p 5,374.60p 5,413.45p 6779
08/07/2014 5,563.30p 5,563.30p 5,464.51p 5,505.03p 6118
07/07/2014 5,549.98p 5,636.56p 5,516.68p 5,558.86p 12855
04/07/2014 5,416.78p 5,549.95p 5,376.82p 5,544.43p 17569
03/07/2014 5,279.14p 5,389.59p 5,275.81p 5,376.82p 5672
02/07/2014 5,441.20p 5,441.20p 5,230.30p 5,259.16p 11537
01/07/2014 5,364.06p 5,366.28p 5,260.27p 5,320.77p 6714
30/06/2014 5,397.91p 5,462.85p 5,308.56p 5,327.98p 5910
27/06/2014 5,324.65p 5,462.85p 5,276.37p 5,462.85p 8794
26/06/2014 5,313.00p 5,346.30p 5,293.02p 5,317.44p 6284
25/06/2014 5,337.42p 5,389.59p 5,283.58p 5,302.45p 9881
24/06/2014 5,469.51p 5,469.51p 5,352.96p 5,352.96p 4460
23/06/2014 5,476.72p 5,494.48p 5,387.92p 5,438.43p 5485
20/06/2014 5,501.70p 5,514.46p 5,392.36p 5,467.29p 15905
19/06/2014 5,371.27p 5,436.76p 5,283.58p 5,392.36p 12719
18/06/2014 5,349.63p 5,361.84p 5,283.58p 5,283.58p 11197
17/06/2014 5,427.88p 5,438.98p 5,328.54p 5,328.54p 6857
16/06/2014 5,370.16p 5,537.77p 5,370.16p 5,433.43p 8919
13/06/2014 5,508.36p 5,511.13p 5,328.54p 5,383.48p 6699
12/06/2014 5,528.89p 5,557.75p 5,494.48p 5,511.13p 8196
11/06/2014 5,659.87p 5,744.23p 5,506.14p 5,521.12p 16447
10/06/2014 5,732.02p 5,798.62p 5,703.16p 5,703.16p 19631
09/06/2014 5,771.98p 5,799.73p 5,733.13p 5,798.62p 4106
06/06/2014 5,726.47p 5,771.98p 5,726.47p 5,733.13p 99413
05/06/2014 5,660.98p 5,831.92p 5,660.98p 5,763.10p 13722
04/06/2014 5,730.91p 5,785.30p 5,704.27p 5,771.98p 6256
03/06/2014 5,766.43p 5,816.38p 5,716.48p 5,717.59p 7688
02/06/2014 5,834.14p 5,931.78p 5,747.56p 5,816.38p 6115
30/05/2014 5,827.48p 5,845.24p 5,801.32p 5,816.38p 18133
29/05/2014 5,938.48p 5,938.48p 5,745.34p 5,821.93p 5650
28/05/2014 5,791.96p 5,836.36p 5,739.79p 5,745.34p 9585
27/05/2014 5,717.59p 5,837.47p 5,716.48p 5,796.40p 7876
23/05/2014 5,882.98p 5,882.98p 5,745.34p 5,771.98p 7106
22/05/2014 5,800.84p 5,857.45p 5,769.76p 5,827.48p 4507
21/05/2014 5,827.48p 5,847.46p 5,738.68p 5,794.18p 8820
20/05/2014 5,821.93p 5,898.52p 5,738.68p 5,738.68p 12396
19/05/2014 5,864.11p 5,881.87p 5,750.89p 5,836.36p 10787
16/05/2014 5,717.59p 5,800.84p 5,647.66p 5,755.33p 12291
15/05/2014 6,016.18p 6,182.68p 5,638.78p 5,688.73p 30741
14/05/2014 6,285.91p 6,299.23p 6,018.40p 6,032.83p 14339
13/05/2014 6,258.16p 6,552.31p 6,244.84p 6,293.68p 7319
12/05/2014 6,462.40p 6,686.62p 6,462.40p 6,552.31p 4856
09/05/2014 6,547.87p 6,659.98p 6,524.56p 6,615.58p 7514
08/05/2014 6,389.14p 6,620.02p 6,389.14p 6,573.40p 9514
07/05/2014 6,437.98p 6,526.78p 6,365.83p 6,437.98p 5666
06/05/2014 6,567.85p 6,603.37p 6,363.61p 6,405.79p 9429
02/05/2014 6,370.27p 6,594.49p 6,361.39p 6,570.07p 21877
01/05/2014 6,214.87p 6,371.38p 6,214.87p 6,371.38p 3308
30/04/2014 6,048.37p 6,215.98p 5,989.54p 6,194.89p 16182
29/04/2014 6,171.58p 6,171.58p 6,046.15p 6,102.76p 9905
28/04/2014 6,094.99p 6,171.58p 6,015.07p 6,156.04p 13715
25/04/2014 6,131.62p 6,131.62p 6,030.61p 6,082.78p 3277
24/04/2014 6,164.92p 6,173.80p 6,089.44p 6,104.98p 8850
23/04/2014 6,243.73p 6,363.61p 6,101.65p 6,112.75p 10377
22/04/2014 6,068.35p 6,243.73p 5,925.49p 6,224.86p 14712
17/04/2014 5,978.44p 6,080.56p 5,978.44p 6,001.75p 4326
16/04/2014 5,992.87p 6,080.56p 5,922.94p 5,969.56p 14165
15/04/2014 5,977.33p 6,076.12p 5,938.48p 5,975.11p 8254
14/04/2014 6,008.41p 6,078.34p 5,853.01p 5,948.47p 36435
11/04/2014 6,104.98p 6,132.73p 5,961.79p 5,980.66p 8373
10/04/2014 6,157.15p 6,192.67p 6,049.48p 6,121.63p 4423
09/04/2014 6,202.66p 6,249.28p 6,128.29p 6,156.04p 4458
08/04/2014 6,297.01p 6,326.98p 6,085.00p 6,193.78p 18695
07/04/2014 6,459.07p 6,459.07p 6,309.22p 6,326.98p 10679
04/04/2014 6,487.93p 6,510.13p 6,421.33p 6,433.54p 10485
03/04/2014 6,469.06p 6,526.78p 6,429.37p 6,466.84p 7507
02/04/2014 6,378.04p 6,509.02p 6,378.04p 6,437.98p 9830
01/04/2014 6,365.83p 6,415.78p 6,271.48p 6,404.68p 30051
31/03/2014 6,381.37p 6,421.33p 6,282.58p 6,415.78p 33384
28/03/2014 6,434.65p 6,434.65p 6,214.87p 6,282.58p 9887
27/03/2014 6,380.26p 6,395.80p 6,263.71p 6,293.68p 12934
26/03/2014 6,393.58p 6,489.04p 6,354.73p 6,427.99p 12485
25/03/2014 6,403.57p 6,419.11p 6,363.61p 6,415.78p 21905
24/03/2014 6,437.98p 6,504.58p 6,330.31p 6,382.48p 9678
21/03/2014 6,596.71p 6,596.71p 6,457.96p 6,504.58p 21507
20/03/2014 6,493.48p 6,659.98p 6,442.42p 6,659.98p 22277
19/03/2014 6,708.82p 6,762.10p 6,371.38p 6,551.20p 46312
18/03/2014 6,571.18p 6,757.66p 6,571.18p 6,684.40p 8103
17/03/2014 6,649.99p 6,711.04p 6,523.45p 6,648.88p 6553
14/03/2014 6,548.98p 6,577.84p 6,523.45p 6,560.08p 15327
13/03/2014 6,648.88p 6,673.30p 6,564.52p 6,576.73p 3632
12/03/2014 6,661.09p 6,721.03p 6,564.52p 6,615.58p 10346
11/03/2014 6,820.93p 6,820.93p 6,632.23p 6,721.03p 54933
10/03/2014 6,715.48p 6,815.38p 6,656.57p 6,815.38p 12504
07/03/2014 6,725.47p 6,741.01p 6,605.59p 6,715.48p 31040
06/03/2014 6,658.87p 6,729.91p 6,620.14p 6,673.30p 5926
05/03/2014 6,747.67p 6,747.67p 6,651.10p 6,653.32p 48926
04/03/2014 6,696.61p 6,743.23p 6,600.04p 6,743.23p 59108
03/03/2014 6,578.95p 6,725.47p 6,547.87p 6,725.47p 6894
28/02/2014 6,548.98p 6,747.67p 6,540.10p 6,723.25p 7530
27/02/2014 6,430.21p 6,603.37p 6,430.21p 6,548.98p 5014
26/02/2014 6,573.40p 6,642.22p 6,573.40p 6,598.93p 4124
25/02/2014 6,575.62p 6,637.78p 6,570.07p 6,607.81p 4577
24/02/2014 6,576.73p 6,642.22p 6,454.63p 6,614.47p 4608
21/02/2014 6,554.53p 6,641.11p 6,554.53p 6,604.48p 7298
20/02/2014 6,548.98p 6,624.46p 6,548.98p 6,582.28p 10999
19/02/2014 6,476.83p 6,507.91p 6,364.72p 6,482.38p 9904
18/02/2014 6,548.98p 6,548.98p 6,427.99p 6,439.09p 7079
17/02/2014 6,512.35p 6,557.86p 6,487.93p 6,526.78p 4674
14/02/2014 6,577.84p 6,604.48p 6,526.78p 6,526.78p 6610
13/02/2014 6,636.67p 6,636.67p 6,418.00p 6,558.97p 6769
12/02/2014 6,463.51p 6,505.69p 6,450.19p 6,460.18p 12797
11/02/2014 6,502.36p 6,558.97p 6,464.62p 6,480.16p 6731
10/02/2014 6,464.62p 6,519.01p 6,464.62p 6,510.13p 4248
07/02/2014 6,495.70p 6,538.99p 6,471.28p 6,471.28p 17245
06/02/2014 6,464.62p 6,558.97p 6,464.62p 6,493.48p 6358
05/02/2014 6,525.67p 6,529.00p 6,489.04p 6,489.04p 6588
04/02/2014 6,464.62p 6,656.65p 6,464.62p 6,529.00p 10803
03/02/2014 6,493.48p 6,637.78p 6,477.94p 6,477.94p 9721
31/01/2014 6,464.62p 6,554.53p 6,464.62p 6,516.79p 14638
30/01/2014 6,548.98p 6,691.06p 6,505.69p 6,548.98p 30330
29/01/2014 6,587.83p 6,774.31p 6,548.98p 6,560.08p 20703
28/01/2014 6,568.96p 6,659.98p 6,558.97p 6,604.48p 9700
27/01/2014 6,465.73p 6,659.98p 6,465.73p 6,571.18p 15723
24/01/2014 6,565.63p 6,657.76p 6,537.88p 6,550.09p 15926
23/01/2014 6,565.63p 6,687.73p 6,565.63p 6,648.88p 20639
22/01/2014 6,673.30p 6,787.63p 6,565.63p 6,687.73p 61386
21/01/2014 6,795.40p 6,856.45p 6,765.43p 6,772.09p 17306
20/01/2014 6,676.63p 6,881.98p 6,676.63p 6,868.66p 9980
17/01/2014 6,926.38p 6,950.80p 6,682.18p 6,715.48p 50636
16/01/2014 6,839.80p 6,948.58p 6,839.80p 6,915.28p 16308
15/01/2014 6,936.37p 7,048.48p 6,918.61p 6,948.58p 19270
14/01/2014 7,036.27p 7,037.38p 6,901.96p 6,936.37p 6339
13/01/2014 6,995.20p 7,037.38p 6,995.20p 7,014.07p 6442
10/01/2014 6,859.78p 6,982.99p 6,859.78p 6,981.88p 14284
09/01/2014 7,036.27p 7,036.27p 6,760.99p 6,865.33p 23262
08/01/2014 6,904.18p 6,939.44p 6,873.10p 6,881.98p 82879
07/01/2014 6,862.00p 6,935.26p 6,758.65p 6,920.83p 8229
06/01/2014 6,960.79p 7,008.52p 6,838.69p 6,862.00p 10034
03/01/2014 6,889.75p 7,017.40p 6,878.65p 7,008.52p 20877
02/01/2014 6,878.65p 6,958.57p 6,867.55p 6,920.83p 6194
31/12/2013 6,759.88p 6,992.98p 6,759.88p 6,881.98p 94749
30/12/2013 6,843.13p 7,035.93p 6,784.30p 6,992.98p 9095
27/12/2013 6,755.44p 6,842.02p 6,726.58p 6,817.60p 3024
24/12/2013 6,715.48p 6,791.27p 6,715.48p 6,770.98p 1097
23/12/2013 6,880.87p 6,881.98p 6,726.58p 6,837.58p 12586
20/12/2013 6,936.37p 6,960.79p 6,766.54p 6,881.98p 44087
19/12/2013 6,668.86p 6,925.27p 6,572.29p 6,770.98p 26085
18/12/2013 6,592.27p 6,664.42p 6,483.49p 6,572.29p 12486
17/12/2013 6,566.74p 6,566.74p 6,403.57p 6,548.98p 17046
16/12/2013 6,463.51p 6,482.18p 6,382.48p 6,436.87p 10935
13/12/2013 6,471.28p 6,551.20p 6,454.63p 6,465.73p 11215
12/12/2013 6,537.88p 6,575.62p 6,505.69p 6,526.78p 15554
11/12/2013 6,517.90p 6,584.50p 6,495.70p 6,562.30p 8219
10/12/2013 6,499.03p 6,585.61p 6,437.98p 6,543.43p 16710
09/12/2013 6,414.67p 6,507.91p 6,411.34p 6,456.85p 15617
06/12/2013 6,388.03p 6,493.48p 6,378.04p 6,429.10p 9387
05/12/2013 6,227.08p 6,391.36p 6,227.08p 6,384.70p 7288
04/12/2013 6,263.71p 6,404.68p 6,258.15p 6,404.68p 60950
03/12/2013 6,104.98p 6,342.52p 6,104.98p 6,254.83p 30413
02/12/2013 6,248.17p 6,324.76p 6,211.54p 6,265.93p 15221
29/11/2013 6,326.98p 6,326.98p 6,234.85p 6,271.48p 7226
28/11/2013 6,171.58p 6,239.29p 6,160.48p 6,239.29p 11092
27/11/2013 6,235.96p 6,235.96p 6,132.73p 6,166.03p 10940
26/11/2013 6,183.79p 6,212.65p 6,154.93p 6,184.90p 11806
25/11/2013 6,215.98p 6,223.75p 6,104.98p 6,223.75p 13265
22/11/2013 6,324.76p 6,395.80p 5,987.32p 6,104.98p 45205
21/11/2013 6,425.77p 6,547.87p 6,326.98p 6,372.49p 23752
20/11/2013 6,418.00p 6,473.50p 6,382.48p 6,424.66p 32606
19/11/2013 6,299.23p 6,937.48p 6,289.24p 6,382.48p 49293
18/11/2013 7,048.48p 7,048.48p 6,899.74p 6,937.48p 13040
15/11/2013 7,047.37p 7,047.37p 6,772.09p 6,970.78p 10202
14/11/2013 6,859.78p 6,945.25p 6,837.58p 6,937.48p 29739
13/11/2013 6,865.33p 6,916.39p 6,793.18p 6,837.58p 8809
12/11/2013 6,878.65p 6,907.51p 6,853.12p 6,876.43p 5704
11/11/2013 6,893.08p 6,913.12p 6,832.03p 6,862.00p 9213
08/11/2013 6,880.87p 6,937.77p 6,716.59p 6,865.33p 25510

*Close Price adjusted for both dividends and splits