Share Name Share Symbol Market Type Share ISIN Share Description
Paypoint Plc LSE:PAY London Ordinary Share GB00B02QND93 ORD 1/3P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -23.50p -2.40% 957.50p 958.00p 964.50p 1,014.00p 954.00p 1,004.00p 23,098.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 212.6 8.2 -3.1 - 652.28

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016957.5-23.50-2.40%954101423,098
05 Dec 2016981-0.50-0.05%968.5101126,117
02 Dec 2016981.5-9.50-0.96%979101316,192
01 Dec 2016991-6.50-0.65%975100537,935
30 Nov 2016997.5-12.50-1.24%997.5104139,923
29 Nov 20161010-8.00-0.79%1006105629,144
28 Nov 20161018-17.00-1.64%1011105742,409
25 Nov 20161035-5.00-0.48%1027106518,595
24 Nov 201610400.000.00%1040106444,237
23 Nov 20161040-40.00-3.70%1029110428,584
22 Nov 201610800.000.00%1070109431,610
21 Nov 20161080+10.00+0.93%1064108230,248
18 Nov 20161070-6.00-0.56%106110838,316
17 Nov 20161076+1.00+0.09%1067110419,472
16 Nov 20161075+7.00+0.66%1067109420,198
15 Nov 20161068-7.00-0.65%1063109521,363
14 Nov 201610750.000.00%1066110213,266
11 Nov 20161075-12.00-1.10%1070111328,705
10 Nov 20161087+3.00+0.28%1080111424,793
09 Nov 20161084-6.00-0.55%1052110222,345
08 Nov 20161090-7.00-0.64%10841113174,720
Download more Paypoint Plc Historical Data

Paypoint Plc (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,042.001,056.00954.00992.811416k40k28k-84.50-8.11%
1 Month1,110.001,114.00954.001,053.95838k175k34k-152.50-13.74%
3 Months1,003.001,176.00954.001,064.90738k227k50k-45.50-4.54%
6 Months980.001,176.00835.50999.39755k396k62k-22.50-2.30%
1 Year950.001,176.00709.00903.65105k778k76k7.500.79%
3 Years1,000.001,212.00709.00965.92762175M68k-42.50-4.25%
5 Years510.501,216.00510.00911.13432175M58k447.0087.56%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20161206 19:59:38