- Share Prices
Paypoint PLC (PAY)
758.00p-11.00 (-1.43%)19 Dec 2024, 08:17
Paypoint PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 18, 2024 | 773.00p | 788.00p | 766.00p | 769.00p | 92,291 |
Dec 17, 2024 | 779.00p | 781.00p | 763.00p | 775.00p | 254,239 |
Dec 16, 2024 | 815.00p | 815.00p | 779.00p | 782.00p | 102,404 |
Dec 13, 2024 | 796.00p | 804.00p | 787.00p | 792.00p | 169,343 |
Dec 12, 2024 | 788.00p | 798.00p | 782.00p | 792.00p | 153,591 |
Dec 11, 2024 | 788.00p | 801.71p | 786.00p | 786.00p | 250,086 |
Dec 10, 2024 | 798.00p | 807.03p | 789.00p | 794.00p | 254,900 |
Dec 9, 2024 | 810.00p | 822.00p | 800.00p | 803.00p | 148,084 |
Dec 6, 2024 | 822.00p | 831.00p | 813.00p | 813.00p | 162,505 |
Dec 5, 2024 | 855.00p | 858.00p | 825.00p | 825.00p | 193,272 |
Dec 4, 2024 | 825.00p | 855.00p | 825.00p | 855.00p | 249,402 |
Dec 3, 2024 | 842.00p | 848.00p | 825.00p | 839.00p | 305,730 |
Dec 2, 2024 | 830.00p | 845.00p | 816.00p | 840.00p | 317,755 |
Nov 29, 2024 | 820.00p | 835.00p | 820.00p | 820.00p | 383,496 |
Nov 28, 2024 | 839.00p | 849.00p | 824.00p | 824.00p | 175,249 |
Nov 27, 2024 | 821.00p | 848.00p | 817.00p | 845.00p | 182,036 |
Nov 26, 2024 | 820.00p | 830.00p | 811.59p | 819.00p | 144,716 |
Nov 25, 2024 | 822.00p | 822.00p | 803.00p | 818.00p | 177,459 |
Nov 22, 2024 | 773.00p | 810.00p | 773.00p | 810.00p | 174,750 |
Nov 21, 2024 | 823.00p | 849.00p | 760.00p | 785.00p | 575,676 |
Nov 20, 2024 | 850.00p | 865.00p | 832.00p | 835.00p | 293,723 |
Nov 19, 2024 | 847.00p | 850.00p | 838.00p | 847.00p | 144,883 |
Nov 18, 2024 | 830.00p | 848.00p | 815.02p | 846.00p | 445,018 |
Nov 15, 2024 | 827.00p | 836.00p | 806.01p | 816.00p | 201,090 |
Nov 14, 2024 | 817.00p | 829.00p | 813.00p | 829.00p | 1,325,441 |
Nov 13, 2024 | 820.00p | 828.00p | 810.00p | 819.00p | 123,578 |
Nov 12, 2024 | 808.00p | 835.00p | 808.00p | 810.00p | 66,740 |
Nov 11, 2024 | 819.00p | 825.44p | 804.00p | 820.00p | 73,439 |
Nov 8, 2024 | 810.00p | 818.80p | 800.00p | 809.00p | 62,336 |
Nov 7, 2024 | 820.00p | 820.00p | 792.00p | 806.00p | 219,696 |
Nov 6, 2024 | 802.00p | 819.00p | 794.80p | 809.00p | 214,055 |
Nov 5, 2024 | 780.00p | 804.24p | 780.00p | 798.00p | 133,079 |
Nov 4, 2024 | 783.00p | 793.00p | 779.00p | 790.00p | 262,972 |
Nov 1, 2024 | 770.00p | 791.00p | 770.00p | 783.00p | 78,567 |
Oct 31, 2024 | 765.00p | 777.90p | 765.00p | 770.00p | 394,052 |
Oct 30, 2024 | 760.00p | 776.88p | 740.00p | 775.00p | 261,319 |
Oct 29, 2024 | 751.00p | 751.00p | 743.42p | 750.00p | 86,669 |
Oct 28, 2024 | 775.00p | 775.00p | 734.00p | 750.00p | 273,612 |
Oct 25, 2024 | 770.00p | 772.00p | 757.00p | 768.00p | 135,951 |
Oct 24, 2024 | 739.00p | 769.00p | 739.00p | 764.00p | 122,036 |
Oct 23, 2024 | 770.00p | 770.00p | 734.00p | 749.00p | 252,537 |
Oct 22, 2024 | 750.00p | 751.49p | 728.00p | 744.00p | 177,517 |
Oct 21, 2024 | 729.00p | 747.00p | 727.00p | 730.00p | 97,553 |
Oct 18, 2024 | 740.00p | 747.00p | 725.00p | 735.00p | 167,655 |
Oct 17, 2024 | 709.00p | 731.00p | 704.00p | 728.00p | 168,521 |
Oct 16, 2024 | 698.00p | 710.00p | 694.00p | 710.00p | 184,706 |
Oct 15, 2024 | 684.00p | 704.00p | 680.00p | 698.00p | 88,874 |
Oct 14, 2024 | 689.00p | 689.00p | 674.00p | 688.00p | 83,384 |
Oct 11, 2024 | 675.00p | 679.24p | 672.00p | 678.00p | 29,447 |
Oct 10, 2024 | 675.00p | 689.00p | 668.00p | 680.00p | 52,709 |