Share Name Share Symbol Market Type Share ISIN Share Description
Paypoint 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
  +3.00p +0.30% 1,019.00p 1,010.00p 1,015.00p 1,019.00p 972.50p 991.50p 49,447.00 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 212.6 8.2 -3.1 - 694.28

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Apr 20171019+3.00+0.30%972.5101949,447
25 Apr 201710160.000.00%101210376,568
24 Apr 20171016-7.00-0.68%991103219,334
21 Apr 20171023+2.00+0.20%1001102597,190
20 Apr 20171021-38.00-3.59%1013108370,968
19 Apr 20171059+9.00+0.86%1039107332,662
18 Apr 20171050-9.00-0.85%1032106622,347
13 Apr 20171059-29.00-2.67%1035108134,461
12 Apr 20171088+10.00+0.93%1070109833,706
11 Apr 20171078+4.00+0.37%1069109029,845
10 Apr 20171074-1.00-0.09%1064108419,418
07 Apr 20171075+4.00+0.37%10571081331,851
06 Apr 20171071+21.00+2.00%1041107129,042
05 Apr 20171050-7.00-0.66%10351081100,203
04 Apr 20171057+9.00+0.86%10401063115,990
03 Apr 20171048+23.00+2.24%1002105452,789
31 Mar 20171025-3.00-0.29%991103958,078
30 Mar 20171028-1.00-0.10%1016104124,870
29 Mar 20171029+4.00+0.39%1000104235,043
28 Mar 20171025+10.00+0.99%983.5102526,226
27 Mar 20171015+17.00+1.70%971.5101517,255
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,050.001,083.00972.500.00007k97k45k-31.00-2.95%
1 Month1,000.001,098.00972.500.00007k332k62k19.001.90%
3 Months981.001,098.00924.500.00007k620k57k38.003.87%
6 Months1,100.001,139.00859.500.00007k620k49k-81.00-7.36%
1 Year856.501,176.00814.000.00005k620k58k162.5018.97%
3 Years1,140.001,192.00709.000.00002175M69k-121.00-10.61%
5 Years665.001,216.00596.500.00002175M57k354.0053.23%
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:40 V: D:20170427 01:29:01