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
  -13.00p -1.44% 889.00p 888.00p 892.00p 903.00p 880.00p 901.00p 85,987 16:29:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 211.9 69.1 87.5 10.2 606.03

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018889-13.00-1.44%880.0000690385,987
18 Jan 2018902-3.00-0.33%901913.0000620,186
17 Jan 2018905-7.00-0.77%903914.0000624,939
16 Jan 2018911.99993+12.00+1.33%900913.00006189,366
15 Jan 2018900-9.00-0.99%89992047,794
12 Jan 2018908.99993-1.00-0.11%904915.00006219,815
11 Jan 2018909.99993-1.00-0.11%90692233,317
10 Jan 2018910.99993-16.00-1.73%90692950,835
09 Jan 2018927+8.00+0.87%91793346,899
08 Jan 2018919-2.00-0.22%911.9999392640,513
05 Jan 2018921-1.00-0.11%902944.0000649,504
04 Jan 2018922+2.00+0.22%914.0000693518,529
03 Jan 2018920-1.00-0.11%91792983,919
02 Jan 2018921+8.00+0.88%90293150,199
29 Dec 2017913.00006-6.50-0.71%909.5925.4999366,461
28 Dec 2017919.5+1.50+0.16%902.5919.524,377
27 Dec 2017918-4.00-0.43%885.592417,444
22 Dec 2017922+10.00+1.10%911.99993929.5000660,836
21 Dec 2017911.99993-2.00-0.22%906922.591,290
20 Dec 2017914.00006-4.00-0.44%914.00006929186,925
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week913920880908.794720k220k100k-24-2.63%
1 Month927.5944880913.891517k220k61k-38.5-4.15%
3 Months895.5957.5880915.103917k1M95k-6.5-0.73%
6 Months860.5972.5843.5910.488515k1M78k28.53.31%
1 Year9701,098835.5938.35757k1M69k-81-8.35%
3 Years9201,176709924.95705k1M68k-31-3.37%
5 Years8581,216709961.22262175M62k313.61%
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:20180120 01:11:03