PayPoint

(PAY)
Sector: Industrial Support Services
809.00p
-1.00p -0.12
Last updated: 11:10:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 773.00p 810.00p 773.00p 785.00p 174,751
21/11/2024 823.00p 849.00p 760.00p 785.00p 575,676
20/11/2024 850.00p 865.00p 832.00p 835.00p 293,724
19/11/2024 847.00p 850.00p 838.00p 847.00p 144,883
18/11/2024 830.00p 848.00p 815.02p 846.00p 445,019
15/11/2024 827.00p 836.00p 806.01p 829.00p 201,091
14/11/2024 817.00p 829.00p 813.00p 829.00p 1,325,441
13/11/2024 820.00p 828.00p 810.00p 819.00p 123,578
12/11/2024 808.00p 835.00p 808.00p 810.00p 66,741
11/11/2024 819.00p 825.44p 804.00p 820.00p 73,439
08/11/2024 810.00p 818.80p 800.00p 809.00p 62,336
07/11/2024 820.00p 820.00p 792.00p 806.00p 219,696
06/11/2024 802.00p 819.00p 794.80p 809.00p 214,055
05/11/2024 780.00p 804.24p 780.00p 798.00p 133,079
04/11/2024 783.00p 793.00p 779.00p 790.00p 262,972
01/11/2024 770.00p 791.00p 770.00p 783.00p 78,567
31/10/2024 765.00p 777.90p 765.00p 770.00p 394,052
30/10/2024 760.00p 776.88p 740.00p 750.00p 256,685
29/10/2024 751.00p 751.00p 743.42p 750.00p 86,669
28/10/2024 775.00p 775.00p 734.00p 750.00p 273,612
25/10/2024 770.00p 772.00p 757.00p 768.00p 135,952
24/10/2024 739.00p 769.00p 726.00p 749.00p 106,426
23/10/2024 770.00p 770.00p 734.00p 749.00p 252,537
22/10/2024 750.00p 751.49p 728.00p 744.00p 177,517
21/10/2024 729.00p 747.00p 727.00p 730.00p 97,552
18/10/2024 740.00p 747.00p 725.00p 735.00p 167,654
17/10/2024 709.00p 731.00p 704.00p 728.00p 164,082
16/10/2024 688.00p 710.00p 688.00p 710.00p 184,706
15/10/2024 684.00p 704.00p 680.00p 698.00p 88,874
14/10/2024 689.00p 689.00p 674.00p 688.00p 83,385
11/10/2024 675.00p 679.24p 672.00p 678.00p 29,447
10/10/2024 675.00p 689.00p 668.00p 680.00p 52,709
09/10/2024 655.00p 674.98p 655.00p 670.00p 57,270
08/10/2024 671.00p 677.00p 655.00p 671.00p 147,031
07/10/2024 673.00p 692.00p 659.35p 675.00p 50,854
04/10/2024 667.00p 689.00p 661.00p 675.00p 89,064
03/10/2024 663.00p 670.00p 659.00p 670.00p 61,040
02/10/2024 661.00p 673.00p 656.00p 664.00p 133,726
01/10/2024 667.00p 680.00p 666.45p 667.00p 102,191
30/09/2024 680.00p 686.00p 676.00p 676.00p 76,854
27/09/2024 674.00p 691.00p 670.33p 687.00p 39,769
26/09/2024 676.00p 691.00p 669.00p 673.00p 90,238
25/09/2024 695.00p 695.00p 670.00p 672.00p 117,377
24/09/2024 693.00p 696.00p 685.00p 687.00p 59,869
23/09/2024 680.00p 694.06p 675.00p 690.00p 95,887
20/09/2024 666.00p 680.00p 656.00p 680.00p 365,574
19/09/2024 670.00p 675.00p 666.00p 667.00p 70,113
18/09/2024 668.00p 671.00p 662.00p 669.00p 48,684
17/09/2024 667.00p 671.00p 663.00p 670.00p 31,202
16/09/2024 661.00p 673.00p 661.00p 670.00p 71,779
13/09/2024 665.00p 673.00p 663.00p 669.00p 71,661
12/09/2024 663.00p 672.00p 661.00p 665.00p 42,129
11/09/2024 665.00p 666.00p 656.00p 665.00p 84,617
10/09/2024 669.00p 679.00p 659.00p 665.00p 103,957
09/09/2024 650.00p 685.00p 650.00p 673.00p 43,837
06/09/2024 660.00p 675.00p 656.75p 658.00p 69,725
05/09/2024 678.00p 686.00p 668.00p 668.00p 52,481
04/09/2024 675.00p 681.00p 662.92p 680.00p 88,055
03/09/2024 684.00p 694.00p 666.00p 681.00p 62,366
02/09/2024 687.00p 688.00p 668.00p 687.00p 64,502
30/08/2024 680.00p 697.00p 669.77p 687.00p 91,389
29/08/2024 695.00p 699.00p 659.00p 678.00p 136,255
28/08/2024 698.00p 711.00p 669.00p 700.00p 77,166
27/08/2024 701.00p 710.00p 697.00p 701.00p 69,336
26/08/2024 705.00p 716.00p 690.50p 700.00p 47,963
23/08/2024 705.00p 716.00p 690.50p 700.00p 47,963
22/08/2024 705.00p 716.00p 690.50p 700.00p 47,963
21/08/2024 721.00p 721.00p 708.00p 708.00p 98,046
20/08/2024 713.00p 720.00p 707.00p 711.00p 54,478
19/08/2024 700.00p 722.00p 687.00p 714.00p 68,110
16/08/2024 686.00p 706.46p 669.00p 705.00p 58,158
15/08/2024 688.00p 708.00p 685.96p 691.00p 88,414
14/08/2024 690.00p 714.00p 681.00p 691.00p 60,596
13/08/2024 694.00p 709.00p 679.00p 689.00p 63,556
12/08/2024 701.00p 712.00p 684.00p 696.00p 131,419
09/08/2024 684.00p 707.00p 677.00p 702.00p 119,587
08/08/2024 690.00p 712.00p 676.00p 691.00p 109,921
07/08/2024 658.00p 695.00p 657.21p 689.00p 96,509
06/08/2024 654.00p 664.86p 644.00p 658.00p 132,679
05/08/2024 661.00p 684.00p 620.50p 658.00p 240,764
02/08/2024 690.00p 712.00p 665.00p 672.00p 144,081
01/08/2024 702.00p 712.00p 685.00p 698.00p 261,981
31/07/2024 698.00p 701.80p 681.00p 692.00p 110,388
30/07/2024 683.00p 702.46p 681.50p 696.00p 139,224
29/07/2024 700.00p 700.00p 680.00p 688.00p 71,977
26/07/2024 668.00p 695.00p 654.00p 660.00p 164,592
25/07/2024 655.00p 669.00p 648.00p 660.00p 117,327
24/07/2024 669.00p 673.00p 660.00p 666.00p 40,186
23/07/2024 669.00p 679.00p 664.00p 671.00p 67,385
22/07/2024 663.00p 672.86p 653.00p 665.00p 102,093
19/07/2024 660.00p 667.00p 654.00p 662.00p 137,463
18/07/2024 660.00p 669.00p 652.96p 660.00p 93,088
17/07/2024 648.00p 659.38p 640.68p 655.00p 81,285
16/07/2024 646.00p 666.00p 634.00p 644.00p 95,207
15/07/2024 646.00p 671.62p 646.00p 653.00p 86,690
12/07/2024 660.00p 670.01p 648.00p 648.00p 116,356
11/07/2024 641.00p 659.31p 636.00p 655.00p 48,511
10/07/2024 635.00p 644.00p 630.00p 640.00p 52,533
09/07/2024 615.00p 644.00p 615.00p 632.00p 43,974
08/07/2024 610.00p 644.00p 610.00p 623.00p 81,690
05/07/2024 643.00p 643.00p 611.00p 620.00p 85,056
04/07/2024 639.00p 642.00p 612.00p 627.00p 113,257
03/07/2024 655.00p 655.00p 616.00p 633.00p 153,781
02/07/2024 646.00p 650.00p 636.00p 638.00p 74,815
01/07/2024 670.00p 670.00p 640.00p 643.00p 90,553
28/06/2024 670.00p 670.00p 631.00p 636.00p 164,087
27/06/2024 643.00p 663.00p 639.00p 650.00p 246,077
26/06/2024 655.00p 657.84p 635.00p 635.00p 138,905
25/06/2024 650.00p 655.00p 639.00p 647.00p 179,401
24/06/2024 650.00p 650.00p 631.00p 640.00p 384,078
21/06/2024 638.00p 649.00p 629.00p 636.00p 81,410
20/06/2024 650.00p 650.00p 621.00p 637.00p 54,330
19/06/2024 640.00p 648.00p 609.00p 630.00p 105,346
18/06/2024 642.00p 645.80p 626.00p 626.00p 143,304
17/06/2024 625.00p 645.00p 610.00p 640.00p 173,156
14/06/2024 618.00p 621.75p 605.00p 613.00p 131,987
13/06/2024 585.00p 619.00p 568.00p 608.00p 387,519
12/06/2024 568.00p 579.00p 564.00p 567.00p 162,526
11/06/2024 573.00p 573.00p 553.00p 566.00p 78,030
10/06/2024 573.00p 573.00p 551.00p 558.00p 60,953
07/06/2024 565.00p 571.00p 551.00p 564.00p 46,561
06/06/2024 562.00p 571.00p 555.00p 560.00p 217,918
05/06/2024 567.00p 573.00p 563.00p 570.00p 39,070
04/06/2024 550.00p 568.00p 550.00p 568.00p 71,019
03/06/2024 546.00p 567.00p 540.00p 563.00p 110,246
31/05/2024 549.00p 549.00p 532.00p 549.00p 100,384
30/05/2024 530.00p 553.00p 530.00p 543.00p 65,664
29/05/2024 536.00p 562.00p 531.00p 541.00p 83,974
28/05/2024 547.00p 554.00p 539.00p 547.00p 69,618
27/05/2024 557.00p 557.00p 534.00p 547.00p 80,367