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
  -21.00p -2.29% 895.50p 894.50p 897.00p 930.50p 892.00p 930.50p 63,561 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 211.9 69.1 87.5 10.2 610.46

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017895.49993-21.00-2.29%892930.5000663,561
16 Nov 2017916.5+4.00+0.44%896.5000691717,665
15 Nov 2017912.5-0.50-0.05%899.50006921.546,906
14 Nov 2017913.00006+20.00+2.24%886.591941,675
13 Nov 2017893-23.50-2.56%885916.565,331
10 Nov 2017916.5+3.50+0.38%906.5922.5111,688
09 Nov 2017913.00006+5.50+0.61%904.592594,770
08 Nov 2017907.5-0.50-0.06%887.5915.561,809
07 Nov 2017907.99993-12.00-1.30%90292173,432
06 Nov 20179200.000.00%908.5920.534,567
03 Nov 2017920-2.00-0.22%90092555,938
02 Nov 2017922+3.00+0.33%90092554,840
01 Nov 2017919+0.50+0.05%89793071,627
31 Oct 2017918.5-9.00-0.97%906.592458,909
30 Oct 2017927.49993+2.50+0.27%915.00006930.5000641,499
27 Oct 2017925+12.00+1.31%895.49993937.579,608
26 Oct 2017913.00006+0.50+0.05%911.99993918.560,522
25 Oct 2017912.5-17.50-1.88%910.9999395162,268
24 Oct 2017930-3.00-0.32%924938.522,717
23 Oct 2017933+8.50+0.92%930.50006965.531,680
20 Oct 2017924.49993-13.00-1.39%910.5942.561,354
19 Oct 2017937.5-1.00-0.11%93394922,498
18 Oct 2017938.5-2.00-0.21%937.5960.5000641,450
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week922.5930.5885909.902818k112k57k-27-2.93%
1 Month915.5965.5885916.088118k112k57k-20-2.18%
3 Months930972.5885923.834415k112k43k-34.5-3.71%
6 Months1,0331,033835.5913.689815k561k65k-137.5-13.31%
1 Year1,0651,104835.5949.35647k620k58k-169.5-15.92%
3 Years9251,176709925.16353k867k66k-29.5-3.19%
5 Years8601,216709962.05402175M60k35.54.13%
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:41 V: D:20171118 05:02:20