Paddy Power Betfair (PPB) Share Price

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

Date Open High Low Close* Volume
07/11/2013 6,745.45p 6,845.35p 6,734.35p 6,832.03p 16132
06/11/2013 6,729.91p 6,757.66p 6,719.92p 6,729.91p 12879
05/11/2013 6,684.40p 6,760.99p 6,654.43p 6,743.23p 8833
04/11/2013 6,605.59p 6,739.90p 6,602.26p 6,663.31p 11421
01/11/2013 6,662.20p 6,682.18p 6,585.61p 6,672.19p 21710
31/10/2013 6,574.51p 6,687.73p 6,548.98p 6,604.48p 27105
30/10/2013 6,451.30p 6,563.41p 6,328.09p 6,554.53p 12461
29/10/2013 6,292.57p 6,442.42p 6,292.57p 6,437.98p 22015
28/10/2013 6,287.02p 6,324.76p 6,231.52p 6,271.48p 8624
25/10/2013 6,310.33p 6,313.55p 6,260.38p 6,260.38p 11329
24/10/2013 6,376.93p 6,382.48p 6,288.13p 6,288.13p 8669
23/10/2013 6,333.64p 6,451.30p 6,240.97p 6,382.48p 19881
22/10/2013 6,369.16p 6,411.34p 6,326.98p 6,328.09p 60270
21/10/2013 6,421.33p 6,421.33p 6,323.65p 6,371.38p 27238
18/10/2013 6,284.80p 6,435.76p 6,249.28p 6,354.73p 39344
17/10/2013 6,174.91p 6,271.48p 6,126.07p 6,249.28p 23942
16/10/2013 6,304.78p 6,326.98p 6,193.78p 6,214.87p 17045
15/10/2013 6,350.29p 6,379.15p 6,280.36p 6,299.23p 10220
14/10/2013 6,418.00p 6,419.59p 6,305.89p 6,322.54p 11478
11/10/2013 6,492.37p 6,509.02p 6,382.48p 6,382.48p 13184
10/10/2013 6,521.23p 6,521.23p 6,465.73p 6,482.38p 12810
09/10/2013 6,530.11p 6,543.43p 6,445.75p 6,465.73p 16954
08/10/2013 6,604.48p 6,608.92p 6,505.69p 6,523.45p 7751
07/10/2013 6,642.22p 6,658.87p 6,565.63p 6,604.48p 25180
04/10/2013 6,765.43p 6,765.43p 6,623.35p 6,658.87p 16471
03/10/2013 6,683.29p 6,699.94p 6,592.27p 6,648.88p 10398
02/10/2013 6,664.42p 6,702.16p 6,551.20p 6,684.40p 16336
01/10/2013 6,638.89p 6,659.98p 6,558.97p 6,659.98p 7584
30/09/2013 6,558.97p 6,601.15p 6,548.98p 6,548.98p 5551
27/09/2013 6,685.51p 6,685.51p 6,529.00p 6,577.84p 37125
26/09/2013 6,593.38p 6,689.95p 6,571.18p 6,615.58p 21718
25/09/2013 6,682.18p 6,695.50p 6,601.15p 6,604.48p 19223
24/09/2013 6,770.98p 6,770.98p 6,620.02p 6,682.18p 15312
23/09/2013 6,732.13p 6,755.44p 6,604.48p 6,654.43p 16432
20/09/2013 6,772.09p 6,772.09p 6,618.91p 6,659.98p 18786
19/09/2013 6,793.18p 6,815.38p 6,698.83p 6,737.68p 20504
18/09/2013 6,743.23p 6,799.84p 6,715.48p 6,736.57p 16388
17/09/2013 6,806.50p 6,806.50p 6,671.08p 6,732.13p 15009
16/09/2013 6,594.49p 6,764.32p 6,594.49p 6,693.28p 52448
13/09/2013 6,659.98p 6,744.34p 6,548.98p 6,566.74p 21288
12/09/2013 6,756.55p 6,809.83p 6,682.18p 6,682.18p 13618
11/09/2013 6,826.48p 6,868.66p 6,708.82p 6,770.98p 14715
10/09/2013 6,868.66p 6,868.66p 6,793.18p 6,837.58p 28821
09/09/2013 6,748.78p 6,855.34p 6,696.61p 6,793.18p 18301
06/09/2013 6,737.68p 6,798.62p 6,691.06p 6,743.23p 11069
05/09/2013 6,843.13p 6,843.13p 6,689.95p 6,743.23p 19369
04/09/2013 6,815.38p 6,815.38p 6,677.74p 6,688.84p 36836
03/09/2013 6,806.50p 6,816.49p 6,743.23p 6,748.78p 16500
02/09/2013 6,868.66p 6,868.66p 6,743.23p 6,785.41p 16403
30/08/2013 6,868.66p 6,868.66p 6,743.23p 6,770.98p 26711
29/08/2013 6,683.29p 6,863.11p 6,655.54p 6,812.05p 24909
28/08/2013 6,465.73p 6,674.41p 6,313.66p 6,655.54p 29038
27/08/2013 6,822.04p 6,943.03p 6,605.59p 6,659.98p 46200
23/08/2013 6,826.48p 6,858.67p 6,825.37p 6,854.23p 10822
22/08/2013 6,886.42p 6,946.36p 6,810.94p 6,843.13p 21060
21/08/2013 6,783.19p 6,858.67p 6,782.08p 6,845.35p 13259
20/08/2013 6,708.82p 6,770.98p 6,648.88p 6,770.98p 11013
19/08/2013 6,520.12p 6,659.98p 6,437.98p 6,659.98p 50993
16/08/2013 6,535.66p 6,535.66p 6,421.33p 6,437.98p 24294
15/08/2013 6,636.67p 6,764.32p 6,502.36p 6,509.02p 23455
14/08/2013 6,659.98p 6,659.98p 6,613.36p 6,617.80p 21660
13/08/2013 6,684.40p 6,723.79p 6,614.47p 6,632.23p 12459
12/08/2013 6,637.78p 6,671.08p 6,588.94p 6,658.87p 3383
09/08/2013 6,747.67p 6,747.67p 6,595.60p 6,595.60p 12397
08/08/2013 6,733.24p 6,776.53p 6,621.13p 6,671.08p 8086
07/08/2013 6,769.87p 6,769.87p 6,687.73p 6,703.27p 6978
06/08/2013 6,798.73p 6,826.48p 6,737.68p 6,759.88p 6753
05/08/2013 6,824.26p 6,828.70p 6,766.54p 6,770.98p 5477
02/08/2013 6,770.98p 6,804.28p 6,741.01p 6,757.66p 33458
01/08/2013 6,881.98p 6,881.98p 6,764.32p 6,793.18p 63734
31/07/2013 6,782.08p 6,818.71p 6,743.23p 6,754.33p 24065
30/07/2013 6,859.78p 6,874.21p 6,771.09p 6,804.28p 5437
29/07/2013 6,865.33p 7,048.48p 6,806.50p 6,848.68p 4753
26/07/2013 6,966.34p 6,984.10p 6,820.93p 6,820.93p 6104
25/07/2013 6,992.98p 6,998.53p 6,937.48p 6,937.48p 3589
24/07/2013 7,024.06p 7,024.06p 6,955.24p 6,991.87p 2389
23/07/2013 6,992.98p 7,004.08p 6,981.88p 6,981.88p 2736
22/07/2013 7,026.28p 7,029.61p 6,992.98p 7,000.75p 8610
19/07/2013 7,059.58p 7,059.58p 6,994.09p 7,026.28p 4285
18/07/2013 6,939.70p 7,115.08p 6,939.70p 7,059.58p 6734
17/07/2013 7,004.08p 7,015.18p 6,965.23p 7,009.63p 4709
16/07/2013 6,966.34p 7,055.14p 6,946.36p 6,969.67p 26393
15/07/2013 7,150.60p 7,169.47p 6,974.11p 6,974.11p 30995
12/07/2013 7,327.09p 7,343.74p 7,166.14p 7,298.23p 10867
11/07/2013 7,434.76p 7,482.49p 7,343.74p 7,343.74p 4512
10/07/2013 7,363.72p 7,450.30p 7,290.46p 7,387.03p 3761
09/07/2013 7,355.95p 7,495.55p 7,280.47p 7,325.98p 7957
08/07/2013 7,409.23p 7,442.53p 7,327.09p 7,355.95p 3317
05/07/2013 7,325.98p 7,548.09p 7,325.98p 7,436.98p 13353
04/07/2013 7,495.81p 7,547.98p 7,449.19p 7,542.43p 5673
03/07/2013 7,434.76p 7,547.98p 7,434.76p 7,547.98p 7253
02/07/2013 7,429.21p 7,547.98p 7,353.73p 7,547.98p 23429
01/07/2013 7,345.96p 7,422.55p 7,267.15p 7,403.68p 14784
28/06/2013 7,325.98p 7,369.27p 7,220.53p 7,359.28p 8361
27/06/2013 7,110.64p 7,378.15p 7,110.64p 7,303.78p 8683
26/06/2013 7,212.76p 7,269.37p 7,152.82p 7,223.86p 6095
25/06/2013 7,214.98p 7,243.84p 7,112.86p 7,152.82p 8688
24/06/2013 7,264.93p 7,319.32p 7,115.08p 7,115.08p 56461
21/06/2013 7,259.38p 7,345.96p 7,181.68p 7,319.32p 8907
20/06/2013 7,296.01p 7,509.13p 7,234.96p 7,303.78p 5330
19/06/2013 7,436.98p 7,436.98p 7,296.73p 7,381.48p 3758
18/06/2013 7,435.87p 7,435.87p 7,248.28p 7,425.88p 8214
17/06/2013 7,228.30p 7,290.46p 7,160.59p 7,220.53p 9814
14/06/2013 7,161.70p 7,417.00p 7,161.70p 7,214.98p 9509
13/06/2013 7,270.48p 7,270.48p 7,160.59p 7,192.78p 19031
12/06/2013 7,266.04p 7,382.59p 7,216.09p 7,270.48p 14319
11/06/2013 7,370.38p 7,370.38p 7,185.01p 7,216.09p 12622
10/06/2013 7,353.73p 7,385.92p 7,214.98p 7,370.38p 6073
07/06/2013 7,268.26p 7,315.99p 7,216.09p 7,281.58p 7550
06/06/2013 7,278.25p 7,433.65p 7,218.31p 7,228.30p 13798
05/06/2013 7,268.26p 7,320.43p 7,231.63p 7,286.02p 8426
04/06/2013 7,281.58p 7,393.69p 7,214.98p 7,270.48p 11936
03/06/2013 7,193.89p 7,297.12p 7,159.48p 7,261.60p 75467
31/05/2013 7,159.48p 7,206.10p 7,109.53p 7,193.89p 20921
30/05/2013 7,213.87p 7,258.27p 7,143.94p 7,148.38p 4115
29/05/2013 7,342.63p 7,342.63p 7,170.58p 7,223.86p 7356
28/05/2013 7,198.33p 7,342.63p 7,179.46p 7,342.63p 9412
24/05/2013 7,103.98p 7,211.65p 7,016.29p 7,179.46p 21511
23/05/2013 7,037.38p 7,119.52p 6,985.21p 7,072.90p 31204
22/05/2013 7,140.61p 7,159.48p 7,037.38p 7,037.38p 3951
21/05/2013 7,170.58p 7,182.79p 7,040.71p 7,126.18p 12937
20/05/2013 7,214.98p 7,236.83p 6,934.15p 6,934.15p 27427
17/05/2013 7,252.72p 7,266.04p 7,161.70p 7,214.98p 9909
16/05/2013 7,280.47p 7,335.00p 7,239.40p 7,239.40p 12496
15/05/2013 7,492.48p 7,603.48p 7,273.81p 7,409.23p 19532
14/05/2013 7,322.65p 7,537.99p 7,322.65p 7,492.48p 5601
13/05/2013 7,466.95p 7,533.44p 7,459.18p 7,514.68p 13714
10/05/2013 7,299.34p 7,547.98p 7,276.03p 7,525.78p 7608
09/05/2013 7,252.72p 7,337.08p 7,242.73p 7,324.87p 7283
08/05/2013 7,187.23p 7,280.47p 7,148.38p 7,280.47p 7715
07/05/2013 6,913.06p 7,223.53p 6,913.06p 7,200.55p 17753
03/05/2013 7,026.28p 7,214.98p 7,026.28p 7,214.98p 6070
02/05/2013 7,039.60p 7,213.87p 6,910.84p 7,048.48p 14242
01/05/2013 7,081.78p 7,103.98p 7,067.35p 7,103.98p 517
30/04/2013 7,101.76p 7,142.83p 7,054.03p 7,081.78p 4797
29/04/2013 7,077.34p 7,103.98p 7,048.48p 7,103.98p 2524
26/04/2013 7,214.98p 7,214.98p 6,988.54p 7,048.48p 5206
25/04/2013 7,061.80p 7,119.52p 6,992.98p 7,048.48p 10883
24/04/2013 7,103.98p 7,131.73p 6,992.98p 6,992.98p 11750
23/04/2013 6,887.53p 7,131.73p 6,661.09p 7,048.48p 15884
22/04/2013 7,250.50p 7,250.50p 6,715.48p 6,826.48p 12839
19/04/2013 7,197.22p 7,386.87p 7,159.48p 7,236.07p 10181
18/04/2013 7,214.98p 7,217.20p 7,105.09p 7,159.48p 15008
17/04/2013 7,381.48p 7,435.13p 7,214.98p 7,214.98p 6065
16/04/2013 7,492.48p 7,492.48p 7,175.02p 7,325.98p 3941
15/04/2013 7,323.76p 7,353.73p 7,240.51p 7,292.68p 3914
12/04/2013 7,461.40p 7,461.40p 7,335.97p 7,425.88p 7752
11/04/2013 7,547.98p 7,547.98p 7,393.69p 7,547.98p 6940
10/04/2013 7,403.68p 7,546.87p 7,372.60p 7,459.18p 12697
09/04/2013 7,364.83p 7,516.90p 7,328.20p 7,436.98p 9190
08/04/2013 7,325.98p 7,402.57p 7,214.98p 7,370.38p 27732
05/04/2013 7,469.17p 7,564.63p 7,214.98p 7,214.98p 17496
04/04/2013 7,714.48p 7,758.88p 7,502.47p 7,564.63p 6719
03/04/2013 7,814.38p 7,825.48p 7,675.85p 7,758.88p 11589
02/04/2013 7,880.98p 7,917.61p 7,671.07p 7,825.48p 28578
28/03/2013 7,635.67p 7,819.92p 7,635.67p 7,794.40p 17803
27/03/2013 7,738.90p 7,838.80p 7,701.16p 7,769.98p 8261
26/03/2013 7,651.21p 7,788.85p 7,630.89p 7,788.85p 10101
25/03/2013 7,657.87p 7,703.38p 7,385.92p 7,658.98p 8133
22/03/2013 7,436.98p 7,596.44p 7,436.98p 7,570.18p 10002
21/03/2013 7,503.58p 7,570.18p 7,435.87p 7,570.18p 4793
20/03/2013 7,518.01p 7,604.59p 7,438.09p 7,520.23p 11314
19/03/2013 7,431.43p 7,575.73p 7,403.68p 7,532.44p 7615
18/03/2013 7,325.98p 7,498.03p 7,325.98p 7,498.03p 6046
15/03/2013 7,355.95p 7,471.39p 7,334.19p 7,470.28p 10478
14/03/2013 7,301.56p 7,485.82p 7,301.56p 7,381.48p 4966
13/03/2013 7,271.59p 7,325.98p 7,235.85p 7,325.98p 3205
12/03/2013 7,209.43p 7,418.11p 7,209.43p 7,325.98p 3641
11/03/2013 7,325.98p 7,353.73p 7,237.18p 7,237.18p 7174
08/03/2013 7,322.65p 7,512.46p 7,322.65p 7,353.73p 3028
07/03/2013 7,425.88p 7,483.87p 7,323.76p 7,367.05p 5546
06/03/2013 7,381.48p 7,392.58p 7,216.20p 7,370.38p 7858
05/03/2013 7,102.87p 7,480.27p 7,102.87p 7,425.88p 13436
04/03/2013 7,048.48p 7,271.59p 7,048.48p 7,115.08p 7128
01/03/2013 7,042.93p 7,132.84p 6,994.09p 7,103.98p 9450
28/02/2013 7,149.49p 7,213.87p 6,937.48p 6,937.48p 5365
27/02/2013 7,121.74p 7,187.23p 7,090.66p 7,105.09p 3755
26/02/2013 7,103.98p 7,187.23p 6,968.56p 7,117.30p 14470
25/02/2013 7,159.48p 7,431.43p 6,992.98p 6,992.98p 8943
22/02/2013 7,223.86p 7,227.45p 7,103.98p 7,103.98p 5202
21/02/2013 7,202.77p 7,231.63p 7,187.23p 7,209.43p 3479
20/02/2013 7,347.07p 7,370.38p 7,213.87p 7,214.98p 3690
19/02/2013 7,224.97p 7,390.36p 7,187.23p 7,353.73p 6728
18/02/2013 7,172.80p 7,226.08p 7,159.48p 7,226.08p 3879
15/02/2013 6,994.09p 7,191.67p 6,947.47p 7,159.48p 4741
14/02/2013 6,991.87p 7,169.47p 6,905.29p 7,097.32p 6433
13/02/2013 6,838.69p 6,982.99p 6,789.85p 6,905.29p 6669
12/02/2013 6,858.67p 6,881.98p 6,785.41p 6,843.13p 6069
11/02/2013 6,926.38p 6,981.88p 6,837.58p 6,837.58p 11782
08/02/2013 6,826.48p 6,959.68p 6,826.30p 6,904.18p 19269
07/02/2013 6,769.87p 6,796.51p 6,714.37p 6,783.19p 13832
06/02/2013 6,748.78p 6,790.96p 6,693.28p 6,693.28p 7001
05/02/2013 6,799.84p 6,804.28p 6,669.97p 6,669.97p 6300
04/02/2013 6,815.38p 6,936.37p 6,700.05p 6,804.28p 14664
01/02/2013 6,936.37p 6,936.37p 6,754.33p 6,826.48p 14875
31/01/2013 6,737.68p 6,807.61p 6,713.26p 6,721.03p 12448
30/01/2013 6,724.36p 6,920.83p 6,702.16p 6,748.78p 3896
29/01/2013 6,826.48p 6,920.83p 6,814.27p 6,920.83p 4463
28/01/2013 6,936.37p 6,936.37p 6,814.27p 6,828.70p 6968
25/01/2013 6,805.39p 6,936.26p 6,792.07p 6,917.50p 6748

*Close Price adjusted for both dividends and splits