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
  +2.00p +0.20% 1,027.00p 1,027.00p 1,032.00p 1,042.00p 1,000.00p 1,000.00p 12,444.00 13:35:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 212.6 8.2 -3.1 - 699.69

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 20171025+10.00+0.99%983.5102526,226
27 Mar 20171015+17.00+1.70%971.5101517,255
24 Mar 2017998+12.00+1.22%9511009.00006113,075
23 Mar 2017986-2.50-0.25%9831016226,481
22 Mar 2017988.49994+5.00+0.51%980.0000699624,161
21 Mar 2017983.5-16.50-1.65%978.51009.0000615,429
20 Mar 20171000+23.50+2.41%973.999941006.9999423,659
17 Mar 2017976.5-14.50-1.46%934.51014106,096
16 Mar 2017991+8.50+0.87%948.0000699118,431
15 Mar 2017982.5-1.50-0.15%924.49994100040,862
14 Mar 2017984-6.50-0.66%966.599523,364
13 Mar 2017990.49994-3.50-0.35%977.5990.4999417,954
10 Mar 2017994+1.50+0.15%98499415,447
09 Mar 2017992.50006+0.50+0.05%982.5992.5000622,876
08 Mar 2017992+2.00+0.20%957995.5000612,662
07 Mar 2017990+6.50+0.66%975.51000109,984
06 Mar 2017983.5-5.50-0.56%961.50006994.50006200,333
03 Mar 2017989+0.50+0.05%970.599525,998
02 Mar 2017988.49994+13.00+1.33%966.5998.5620,299
01 Mar 2017975.5+0.50+0.05%961.5000699423,630
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week982.501,042.00951.000.000017k226k81k44.504.53%
1 Month974.501,042.00924.500.000013k620k84k52.505.39%
3 Months1,046.001,051.00924.500.00009k620k49k-19.00-1.82%
6 Months1,041.001,176.00859.500.00008k620k49k-14.00-1.34%
1 Year755.001,176.00740.000.00005k620k64k272.0036.03%
3 Years1,175.001,211.00709.000.00002175M68k-148.00-12.60%
5 Years638.001,216.00596.500.00002175M57k389.0060.97%
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:32 V: D:20170329 13:06:00