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
  +0.00p +0.00% 987.00p 986.50p 992.00p - - - 0 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 212.6 8.2 -3.1 - 672.49

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2017987-9.50-0.95%987101047,210
23 May 2017996.5-7.50-0.75%991.499931004.999937,282
22 May 20171003.9999-5.00-0.50%988.49993101539,534
19 May 20171009-6.00-0.59%995.50006103360,218
18 May 20171015+10.00+1.00%993.50006101522,329
17 May 20171004.9999+2.00+0.20%9901004.999937,643
16 May 20171003-2.00-0.20%9981005.9999173,558
15 May 20171004.9999+3.00+0.30%1003.99991016213,678
12 May 20171002-16.00-1.57%993.50006100824,408
11 May 20171018-17.00-1.64%1009103519,980
10 May 20171035+9.00+0.88%1026105320,034
09 May 20171026-4.00-0.39%1008103729,011
08 May 20171030-15.00-1.44%1025104169,245
05 May 20171045-2.00-0.19%1040105561,447
04 May 20171047-1.00-0.10%1030105254,932
03 May 20171048+34.00+3.35%1001105149,747
02 May 20171014-3.00-0.29%1010102036,292
28 Apr 20171017-4.00-0.39%1005.9999102735,866
27 Apr 20171021+2.00+0.20%995102419,198
26 Apr 20171019+3.00+0.30%972.5101949,447
25 Apr 201710160.000.00%101210376,568
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9981,0339870.000022k60k41k-11-1.10%
1 Month1,0141,0559870.000019k214k55k-27-2.66%
3 Months998.51,098924.50.00007k620k68k-11.5-1.15%
6 Months1,0521,098859.50.00007k620k51k-65-6.18%
1 Year8701,176835.50.00005k620k59k11713.45%
3 Years1,0491,1927090.00002175M70k-62-5.91%
5 Years6071,2166030.00002175M57k38062.60%
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:30 V: D:20170525 06:53:14