486.00p-16.00 (-3.19%)28 Mar 2024, 17:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Paypoint PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024475.50p503.00p475.00p502.00p129,396
Mar 26, 2024481.00p482.00p474.39p479.50p580,669
Mar 25, 2024485.00p499.50p479.00p480.50p97,262
Mar 22, 2024485.50p488.50p479.65p481.00p73,521
Mar 21, 2024490.00p496.00p482.50p485.00p68,968
Mar 20, 2024504.00p504.00p485.00p487.00p189,895
Mar 19, 2024485.00p490.00p482.00p482.00p59,788
Mar 18, 2024490.00p491.00p483.50p486.50p62,217
Mar 15, 2024483.50p491.00p483.50p485.00p152,871
Mar 14, 2024485.50p495.00p484.00p485.00p41,851
Mar 13, 2024485.50p492.50p485.50p487.50p34,971
Mar 12, 2024480.00p492.50p480.00p486.50p50,323
Mar 11, 2024496.00p499.50p484.75p489.00p47,658
Mar 8, 2024490.00p493.50p487.00p491.00p133,475
Mar 7, 2024484.00p496.75p480.50p494.00p193,955
Mar 6, 2024500.00p500.00p480.50p487.00p135,502
Mar 5, 2024490.00p514.00p485.50p489.00p103,279
Mar 4, 2024494.00p499.50p486.00p495.00p61,729
Mar 1, 2024490.00p512.00p490.00p494.00p111,319
Feb 29, 2024498.00p514.00p492.50p496.00p58,612
Feb 28, 2024515.00p515.00p490.00p495.50p66,574
Feb 27, 2024502.00p510.00p490.51p500.00p251,999
Feb 26, 2024500.00p505.12p497.00p502.00p36,623
Feb 23, 2024506.00p515.00p500.00p502.00p57,691
Feb 22, 2024520.00p520.00p497.50p510.00p354,562
Feb 21, 2024499.50p501.00p488.00p494.50p78,168
Feb 20, 2024501.00p518.00p495.00p502.00p44,824
Feb 19, 2024499.50p509.00p495.21p500.00p43,240
Feb 16, 2024502.00p513.00p499.00p503.00p49,420
Feb 15, 2024516.00p519.00p500.00p502.00p62,621
Feb 14, 2024501.00p516.82p501.00p512.00p132,136
Feb 13, 2024525.00p525.00p495.50p510.00p266,963
Feb 12, 2024527.00p527.00p503.00p510.00p63,979
Feb 9, 2024528.00p528.00p498.50p509.00p75,555
Feb 8, 2024514.00p520.00p504.00p506.00p144,739
Feb 7, 2024521.00p521.98p509.01p511.00p113,261
Feb 6, 2024527.00p537.00p514.64p524.00p59,017
Feb 5, 2024520.00p539.00p502.00p521.00p94,534
Feb 2, 2024519.00p534.00p517.00p523.00p136,538
Feb 1, 2024539.00p549.00p516.00p517.00p208,752
Jan 31, 2024547.00p557.00p541.00p549.00p50,309
Jan 30, 2024543.00p551.00p535.00p547.00p105,870
Jan 29, 2024539.00p548.00p532.58p547.00p115,210
Jan 26, 2024540.00p548.00p531.02p536.00p180,687
Jan 25, 2024545.00p548.00p536.00p536.00p82,904
Jan 24, 2024533.00p554.00p533.00p550.00p188,438
Jan 23, 2024528.00p537.00p522.00p533.00p320,559
Jan 22, 2024514.00p528.00p511.56p528.00p267,741
Jan 19, 2024512.00p517.00p506.00p516.00p101,225
Jan 18, 2024503.00p512.00p497.57p506.00p116,429
Showing 1 to 50 of 252