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
  -1.50p -0.16% 916.50p 913.00p 921.00p 925.50p 908.50p 925.00p 19,775 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 211.9 69.1 87.5 10.5 624.78

Paypoint (PAY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2017918+7.00+0.77%907925.4999328,662
15 Sep 2017910.99993+1.00+0.11%892.49993915.584,400
14 Sep 2017909.99993-1.00-0.11%908.9999392034,206
13 Sep 2017910.99993-3.00-0.33%909.9999392241,495
12 Sep 2017914.00006-9.50-1.03%910.99993939.9999345,162
11 Sep 2017923.5+3.00+0.33%909.99993939.9999323,959
08 Sep 2017920.5-8.50-0.91%919939.9999337,602
07 Sep 2017929+6.00+0.65%910.5935.528,421
06 Sep 2017923-13.00-1.39%909.99993939.576,030
05 Sep 2017936+3.00+0.32%926939.9999332,176
04 Sep 2017933+12.50+1.36%926940.519,660
01 Sep 2017920.50.000.00%90093523,875
31 Aug 2017920.5+14.50+1.60%903927.4999328,350
30 Aug 2017906-1.50-0.17%900920.536,470
29 Aug 2017907.50.000.00%901.592017,826
25 Aug 2017907.5-15.50-1.68%90493023,534
24 Aug 2017923+19.00+2.10%89593047,397
23 Aug 2017904+1.50+0.17%899910.9999316,276
22 Aug 2017902.5-5.00-0.55%897911.9999332,049
21 Aug 2017907.5+7.50+0.83%902916.530,182
Download more Paypoint Historical Data

Paypoint (PAY) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week940940892.5912.290629k84k47k-23.5-2.50%
1 Month907.5940.5892.5916.860716k84k36k90.99%
3 Months930940.5835.5889.042916k561k73k-13.5-1.45%
6 Months1,0021,098835.5943.23817k561k71k-85.5-8.53%
1 Year1,0081,176835.5972.64137k620k60k-91.5-9.08%
3 Years1,0151,176709925.32743k867k66k-98.5-9.70%
5 Years733.51,216709960.98162175M59k18324.95%
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:31 V: D:20170919 20:50:13