486.00p-16.00 (-3.19%)28 Mar 2024, 17:56
Paypoint PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 475.50p | 503.00p | 475.00p | 502.00p | 129,396 |
Mar 26, 2024 | 481.00p | 482.00p | 474.39p | 479.50p | 580,669 |
Mar 25, 2024 | 485.00p | 499.50p | 479.00p | 480.50p | 97,262 |
Mar 22, 2024 | 485.50p | 488.50p | 479.65p | 481.00p | 73,521 |
Mar 21, 2024 | 490.00p | 496.00p | 482.50p | 485.00p | 68,968 |
Mar 20, 2024 | 504.00p | 504.00p | 485.00p | 487.00p | 189,895 |
Mar 19, 2024 | 485.00p | 490.00p | 482.00p | 482.00p | 59,788 |
Mar 18, 2024 | 490.00p | 491.00p | 483.50p | 486.50p | 62,217 |
Mar 15, 2024 | 483.50p | 491.00p | 483.50p | 485.00p | 152,871 |
Mar 14, 2024 | 485.50p | 495.00p | 484.00p | 485.00p | 41,851 |
Mar 13, 2024 | 485.50p | 492.50p | 485.50p | 487.50p | 34,971 |
Mar 12, 2024 | 480.00p | 492.50p | 480.00p | 486.50p | 50,323 |
Mar 11, 2024 | 496.00p | 499.50p | 484.75p | 489.00p | 47,658 |
Mar 8, 2024 | 490.00p | 493.50p | 487.00p | 491.00p | 133,475 |
Mar 7, 2024 | 484.00p | 496.75p | 480.50p | 494.00p | 193,955 |
Mar 6, 2024 | 500.00p | 500.00p | 480.50p | 487.00p | 135,502 |
Mar 5, 2024 | 490.00p | 514.00p | 485.50p | 489.00p | 103,279 |
Mar 4, 2024 | 494.00p | 499.50p | 486.00p | 495.00p | 61,729 |
Mar 1, 2024 | 490.00p | 512.00p | 490.00p | 494.00p | 111,319 |
Feb 29, 2024 | 498.00p | 514.00p | 492.50p | 496.00p | 58,612 |
Feb 28, 2024 | 515.00p | 515.00p | 490.00p | 495.50p | 66,574 |
Feb 27, 2024 | 502.00p | 510.00p | 490.51p | 500.00p | 251,999 |
Feb 26, 2024 | 500.00p | 505.12p | 497.00p | 502.00p | 36,623 |
Feb 23, 2024 | 506.00p | 515.00p | 500.00p | 502.00p | 57,691 |
Feb 22, 2024 | 520.00p | 520.00p | 497.50p | 510.00p | 354,562 |
Feb 21, 2024 | 499.50p | 501.00p | 488.00p | 494.50p | 78,168 |
Feb 20, 2024 | 501.00p | 518.00p | 495.00p | 502.00p | 44,824 |
Feb 19, 2024 | 499.50p | 509.00p | 495.21p | 500.00p | 43,240 |
Feb 16, 2024 | 502.00p | 513.00p | 499.00p | 503.00p | 49,420 |
Feb 15, 2024 | 516.00p | 519.00p | 500.00p | 502.00p | 62,621 |
Feb 14, 2024 | 501.00p | 516.82p | 501.00p | 512.00p | 132,136 |
Feb 13, 2024 | 525.00p | 525.00p | 495.50p | 510.00p | 266,963 |
Feb 12, 2024 | 527.00p | 527.00p | 503.00p | 510.00p | 63,979 |
Feb 9, 2024 | 528.00p | 528.00p | 498.50p | 509.00p | 75,555 |
Feb 8, 2024 | 514.00p | 520.00p | 504.00p | 506.00p | 144,739 |
Feb 7, 2024 | 521.00p | 521.98p | 509.01p | 511.00p | 113,261 |
Feb 6, 2024 | 527.00p | 537.00p | 514.64p | 524.00p | 59,017 |
Feb 5, 2024 | 520.00p | 539.00p | 502.00p | 521.00p | 94,534 |
Feb 2, 2024 | 519.00p | 534.00p | 517.00p | 523.00p | 136,538 |
Feb 1, 2024 | 539.00p | 549.00p | 516.00p | 517.00p | 208,752 |
Jan 31, 2024 | 547.00p | 557.00p | 541.00p | 549.00p | 50,309 |
Jan 30, 2024 | 543.00p | 551.00p | 535.00p | 547.00p | 105,870 |
Jan 29, 2024 | 539.00p | 548.00p | 532.58p | 547.00p | 115,210 |
Jan 26, 2024 | 540.00p | 548.00p | 531.02p | 536.00p | 180,687 |
Jan 25, 2024 | 545.00p | 548.00p | 536.00p | 536.00p | 82,904 |
Jan 24, 2024 | 533.00p | 554.00p | 533.00p | 550.00p | 188,438 |
Jan 23, 2024 | 528.00p | 537.00p | 522.00p | 533.00p | 320,559 |
Jan 22, 2024 | 514.00p | 528.00p | 511.56p | 528.00p | 267,741 |
Jan 19, 2024 | 512.00p | 517.00p | 506.00p | 516.00p | 101,225 |
Jan 18, 2024 | 503.00p | 512.00p | 497.57p | 506.00p | 116,429 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.