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
  -7.50p -0.79% 939.50p 934.50p 939.50p 969.00p 926.00p 969.00p 13,002 12:54:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 211.9 69.1 87.5 10.7 640.13

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
19 Jun 2017987.5+2.00+0.20%979.51004.999933,017
16 Jun 2017985.5+20.00+2.07%974.51000205,279
15 Jun 2017965.5-21.50-2.18%951.5980.00006117,355
14 Jun 2017987+29.50+3.08%96199487,134
13 Jun 2017957.49993+10.00+1.06%928.50006976.582,982
12 Jun 2017947.5+22.00+2.38%92595666,581
09 Jun 2017925.49993-4.50-0.48%900934106,203
08 Jun 2017930+21.00+2.31%910.5939.581,433
07 Jun 2017908.99993+3.00+0.33%903.5927146,583
06 Jun 2017906-14.00-1.52%898.50006916.5128,539
05 Jun 2017920-7.50-0.81%916.5936.555,414
02 Jun 2017927.49993-15.50-1.64%921952114,307
01 Jun 2017942.99993-2.50-0.26%938.596063,643
31 May 2017945.5-2.50-0.26%932955123,576
30 May 2017948.00006-8.00-0.84%932.597166,981
26 May 2017956-3.50-0.36%951971.572,259
25 May 2017959.49993-27.50-2.79%952983.5192,731
24 May 2017987-9.50-0.95%987101047,210
23 May 2017996.5-7.50-0.75%991.499931004.999937,282
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9831,0059260.000033k205k70k-43.5-4.43%
1 Month9611,005898.50.000033k205k88k-21.5-2.24%
3 Months1,0391,098898.50.00007k332k72k-99.5-9.58%
6 Months9941,098898.50.00007k620k59k-54.5-5.48%
1 Year9751,176835.50.00005k620k58k-35.5-3.64%
3 Years1,1031,1767090.0000217867k63k-163.5-14.82%
5 Years7061,216670.50.00002175M57k233.533.07%
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:43 V: D:20170623 12:16:24