- Share Prices
Paypoint PLC (PAY)
664.50p-2.50 (-0.37%)02 Oct 2024, 09:58
Paypoint PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 3, 2024 | 655.00p | 655.00p | 616.00p | 633.00p | 153,780 |
Jul 2, 2024 | 646.00p | 650.00p | 636.00p | 638.00p | 74,816 |
Jul 1, 2024 | 670.00p | 670.00p | 640.00p | 643.00p | 90,551 |
Jun 28, 2024 | 670.00p | 670.00p | 631.00p | 636.00p | 164,087 |
Jun 27, 2024 | 643.00p | 663.00p | 639.00p | 650.00p | 246,077 |
Jun 26, 2024 | 655.00p | 657.84p | 628.00p | 635.00p | 139,143 |
Jun 25, 2024 | 650.00p | 655.00p | 639.00p | 647.00p | 179,401 |
Jun 24, 2024 | 650.00p | 650.00p | 631.00p | 640.00p | 384,077 |
Jun 21, 2024 | 638.00p | 649.00p | 629.00p | 636.00p | 81,410 |
Jun 20, 2024 | 650.00p | 650.00p | 621.00p | 637.00p | 54,331 |
Jun 19, 2024 | 640.00p | 648.00p | 609.00p | 630.00p | 105,346 |
Jun 18, 2024 | 642.00p | 645.80p | 626.00p | 626.00p | 143,304 |
Jun 17, 2024 | 625.00p | 645.00p | 610.00p | 640.00p | 173,155 |
Jun 14, 2024 | 618.00p | 621.75p | 605.00p | 613.00p | 131,986 |
Jun 13, 2024 | 585.00p | 619.00p | 568.00p | 608.00p | 387,519 |
Jun 12, 2024 | 568.00p | 579.00p | 564.00p | 567.00p | 162,527 |
Jun 11, 2024 | 573.00p | 573.00p | 553.00p | 566.00p | 78,030 |
Jun 10, 2024 | 573.00p | 573.00p | 551.00p | 558.00p | 60,953 |
Jun 7, 2024 | 565.00p | 571.00p | 551.00p | 564.00p | 46,560 |
Jun 6, 2024 | 562.00p | 571.00p | 555.00p | 560.00p | 317,925 |
Jun 5, 2024 | 567.00p | 573.00p | 563.00p | 570.00p | 39,070 |
Jun 4, 2024 | 550.00p | 568.00p | 550.00p | 568.00p | 71,019 |
Jun 3, 2024 | 546.00p | 567.00p | 540.00p | 563.00p | 110,245 |
May 31, 2024 | 549.00p | 549.00p | 532.00p | 549.00p | 100,383 |
May 30, 2024 | 530.00p | 553.00p | 530.00p | 543.00p | 65,664 |
May 29, 2024 | 536.00p | 562.00p | 531.00p | 541.00p | 83,974 |
May 28, 2024 | 547.00p | 554.00p | 539.00p | 547.00p | 69,627 |
May 24, 2024 | 557.00p | 557.00p | 534.00p | 547.00p | 80,368 |
May 23, 2024 | 562.00p | 570.00p | 532.00p | 544.00p | 78,483 |
May 22, 2024 | 570.00p | 577.00p | 545.00p | 545.00p | 212,533 |
May 21, 2024 | 552.00p | 567.00p | 540.00p | 567.00p | 215,886 |
May 20, 2024 | 546.00p | 551.00p | 524.68p | 551.00p | 199,971 |
May 17, 2024 | 534.00p | 545.00p | 530.00p | 533.00p | 63,035 |
May 16, 2024 | 530.00p | 549.00p | 529.00p | 537.00p | 55,792 |
May 15, 2024 | 545.00p | 553.00p | 535.00p | 536.00p | 23,432 |
May 14, 2024 | 563.00p | 569.00p | 533.00p | 544.00p | 307,798 |
May 13, 2024 | 548.00p | 567.00p | 534.00p | 548.00p | 36,387 |
May 10, 2024 | 567.00p | 568.00p | 539.01p | 544.00p | 31,347 |
May 9, 2024 | 551.00p | 565.00p | 535.00p | 540.00p | 127,630 |
May 8, 2024 | 554.00p | 566.00p | 546.00p | 553.00p | 95,732 |
May 7, 2024 | 550.00p | 554.60p | 541.60p | 550.00p | 119,804 |
May 3, 2024 | 524.00p | 549.36p | 524.00p | 548.00p | 131,602 |
May 2, 2024 | 537.00p | 540.00p | 528.00p | 538.00p | 57,615 |
May 1, 2024 | 525.00p | 537.17p | 522.00p | 532.00p | 72,301 |
Apr 30, 2024 | 530.00p | 542.98p | 518.00p | 527.00p | 64,690 |
Apr 29, 2024 | 509.00p | 528.98p | 509.00p | 525.00p | 85,743 |
Apr 26, 2024 | 522.00p | 532.00p | 510.00p | 513.00p | 172,360 |
Apr 25, 2024 | 522.00p | 535.90p | 520.00p | 526.00p | 59,660 |
Apr 24, 2024 | 530.00p | 541.80p | 519.00p | 527.00p | 88,843 |
Apr 23, 2024 | 536.00p | 536.00p | 517.00p | 531.00p | 99,452 |