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
  +5.00p +0.53% 955.00p 959.00p 962.00p 968.00p 946.00p 961.00p 26,150 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 213.5 52.9 63.0 15.2 651.56

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018955+5.00+0.53%94696826,150
19 Jul 2018950-6.00-0.63%94696521,451
18 Jul 2018956-7.00-0.73%94597327,009
17 Jul 2018963+4.00+0.42%95398554,726
16 Jul 2018959-3.00-0.31%95897226,789
13 Jul 2018962+10.00+1.05%94997848,615
12 Jul 2018952-2.00-0.21%93996327,138
11 Jul 2018954-4.00-0.42%95498031,940
10 Jul 2018958-5.00-0.52%95097026,686
09 Jul 2018963+17.00+1.80%94497523,409
06 Jul 2018946-19.00-1.97%94696911,403
05 Jul 2018965-6.00-0.62%95597914,784
04 Jul 2018971+3.00+0.31%94597116,271
03 Jul 2018968+9.00+0.94%95198720,203
02 Jul 2018959+24.00+2.57%93998551,858
29 Jun 2018935-51.00-5.17%93598634,864
28 Jun 2018986+2.00+0.20%97299524,784
27 Jun 2018984+11.00+1.13%97699932,341
26 Jun 2018973+5.00+0.52%96599237,653
25 Jun 2018968+1.00+0.10%95999969,259
22 Jun 2018967+31.00+3.31%927967216,812
21 Jun 2018936-94.00-9.13%936999113,773
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week978985945959.507721k55k36k-23-2.35%
1 Month951999927963.463911k217k41k40.42%
3 Months8281,076828983.615611k283k61k12715.34%
6 Months9011,076762896.165211k540k68k545.99%
1 Year860.51,076762903.802911k1M73k94.510.98%
3 Years1,0101,176709922.38745k1M66k-55-5.45%
5 Years1,0931,216709956.14112175M65k-138-12.63%
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:20180721 10:03:51