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 -0.47% 962.50p 955.50p 962.00p 970.00p 936.00p 970.00p 14,300.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 212.6 8.2 -3.1 - 655.69

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017962.5-4.50-0.47%93697014,300
19 Jan 2017967+3.00+0.31%95796714,188
18 Jan 2017964-9.50-0.98%95096753,461
17 Jan 2017973.5+7.00+0.72%956973.529,937
16 Jan 2017966.5+5.00+0.52%939969.527,174
13 Jan 2017961.5+3.00+0.31%95296477,204
12 Jan 2017958.5-1.50-0.16%937969.531,885
11 Jan 2017960-10.00-1.03%952977.539,474
10 Jan 2017970+6.00+0.62%96297232,069
09 Jan 2017964-5.00-0.52%93997532,741
06 Jan 2017969+3.00+0.31%943.5989.566,109
05 Jan 2017966-62.00-6.03%959101055,263
04 Jan 20171028+1.00+0.10%10201051101,377
03 Jan 20171027+21.00+2.09%985104178,585
30 Dec 20161006+14.00+1.41%985101516,644
29 Dec 2016992-1.50-0.15%976100025,207
28 Dec 2016993.5+28.50+2.95%971996.555,074
23 Dec 2016965+19.00+2.01%939.596730,817
22 Dec 2016946+13.50+1.45%92595428,727
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week956.50973.50936.00964.999614k77k40k6.000.63%
1 Month939.501,051.00936.00983.553314k101k45k23.002.45%
3 Months1,084.001,139.00859.501,001.88718k192k45k-121.50-11.21%
6 Months970.501,176.00859.501,018.32568k255k49k-8.00-0.82%
1 Year830.001,176.00709.00909.24018k778k69k132.5015.96%
3 Years1,125.001,212.00709.00962.12583k5M67k-162.50-14.44%
5 Years569.501,216.00540.50919.00853k5M59k393.0069.01%
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:42 V: D:20170122 12:12:13