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
  -4.50p -0.52% 862.00p 858.50p 862.50p 865.00p 846.00p 846.00p 52,313 16:29:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 211.9 69.1 87.5 9.9 587.33

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 2017866.50006+5.50+0.64%845.9999387322,958
18 Jul 20178610.000.00%858867.5000638,873
17 Jul 2017861-7.50-0.86%844.5880.534,359
14 Jul 2017868.5+5.00+0.58%864.5000688829,272
13 Jul 2017863.49993+7.00+0.82%844.587066,430
12 Jul 2017856.5+1.00+0.12%835.5000686541,203
11 Jul 2017855.50.000.00%846.9999386872,566
10 Jul 2017855.5+2.00+0.23%847.5885.543,540
07 Jul 2017853.5-4.50-0.52%850.00006869.549,338
06 Jul 2017858-2.50-0.29%85387143,887
05 Jul 2017860.499930.000.00%855879.564,898
04 Jul 2017860.49993-4.00-0.46%857.5888100,082
03 Jul 2017864.50006-20.00-2.26%86089592,187
30 Jun 2017884.5-12.50-1.39%882.00006913.556,361
29 Jun 2017897-1.50-0.17%885907.588,634
28 Jun 2017898.50006-20.00-2.18%893910.9999358,056
27 Jun 2017918.5-11.50-1.24%89293377,974
26 Jun 20179300.000.00%918.593339,573
23 Jun 2017930-17.00-1.80%923.596926,206
22 Jun 2017947.00006-34.00-3.47%930.50006967.535,658
21 Jun 2017981-9.50-0.96%98199539,897
20 Jun 2017990.49993+3.00+0.30%98199936,054
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week850888844.50.000023k66k38k121.41%
1 Month938969835.50.000023k100k54k-76-8.10%
3 Months1,0141,055835.50.000019k214k68k-152-14.99%
6 Months9571,098835.50.00007k620k60k-95-9.93%
1 Year946.51,176835.50.00007k620k54k-84.5-8.93%
3 Years1,0741,1767090.0000217867k64k-212-19.74%
5 Years670.51,216670.50.00002175M57k191.528.56%
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:41 V: D:20170720 20:44:41