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
  -1.50p -0.17% 901.00p 901.50p 903.50p 910.00p 898.50p 904.00p 532,543 14:15:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 211.9 69.1 87.5 10.3 613.90

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017902.50.000.00%898.50006911.9999330,165
15 Aug 2017902.5-1.50-0.17%895.49993911.9999365,061
14 Aug 2017904+4.00+0.44%90292070,076
11 Aug 2017900+24.00+2.74%880.00006918433,451
10 Aug 2017875.99993+3.50+0.40%871890127,066
09 Aug 2017872.5-18.50-2.08%869.5911.9999395,581
08 Aug 2017891+25.50+2.95%858.5923.5103,686
07 Aug 2017865.50006-1.50-0.17%859899115,272
04 Aug 2017867+2.50+0.29%856883.00006164,895
03 Aug 2017864.50006-13.50-1.54%86089364,975
02 Aug 2017877.99993-17.50-1.95%871.5897.5000667,638
01 Aug 2017895.49993-0.50-0.06%889.5935.5162,129
31 Jul 2017896+31.00+3.58%871.5901.5101,051
28 Jul 2017865+7.50+0.87%851.5877.528,980
27 Jul 2017857.5+14.00+1.66%844.99993871.528,196
26 Jul 2017843.5-16.50-1.92%843.5893.4999371,328
25 Jul 2017860-14.50-1.66%854.5875.542,301
24 Jul 2017874.5-7.50-0.85%851.00006880.00006101,871
21 Jul 2017882.00006+20.00+2.32%860.49993884.562,573
20 Jul 2017862-4.50-0.52%845.9999386552,313
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
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week888.5920871896.512630k533k145k12.51.41%
1 Month846935.5843.5882.859228k533k99k556.50%
3 Months9801,005835.5906.264923k533k83k-79-8.06%
6 Months1,0181,098835.5954.78997k620k72k-117-11.49%
1 Year967.51,176835.5980.40087k620k57k-66.5-6.87%
3 Years1,0731,176709927.6637217867k65k-172-16.03%
5 Years7091,216700959.95602175M59k19227.08%
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:20170817 13:47:58