ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PAY Paypoint Plc

664.00
-4.00 (-0.60%)
Feb 17 2025 - Closed
Delayed by 15 minutes

PAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 668.00 -9.00 -1.33% 670.00 683.00 667.00 149,675
Feb 13 2025 677.00 -7.00 -1.02% 700.00 700.00 677.00 115,771
Feb 12 2025 684.00 -9.00 -1.30% 680.00 700.00 680.00 98,244
Feb 11 2025 693.00 -1.00 -0.14% 698.00 700.00 689.00 89,983
Feb 10 2025 694.00 4.00 0.58% 680.00 699.00 680.00 106,978
Feb 07 2025 690.00 -6.00 -0.86% 710.00 710.00 690.00 82,875
Feb 06 2025 696.00 -7.00 -1.00% 691.00 714.00 691.00 113,971
Feb 05 2025 703.00 22.00 3.23% 680.00 703.00 680.00 231,934
Feb 04 2025 681.00 -10.00 -1.45% 685.00 695.00 681.00 234,526
Feb 03 2025 691.00 -20.00 -2.81% 706.00 706.00 688.00 236,156
Jan 31 2025 711.00 -2.00 -0.28% 718.00 719.00 711.00 391,889
Jan 30 2025 713.00 7.00 0.99% 705.00 720.00 705.00 164,692
Jan 29 2025 706.00 3.00 0.43% 702.00 728.00 702.00 299,464
Jan 28 2025 703.00 18.00 2.63% 687.00 709.00 687.00 241,012
Jan 27 2025 685.00 3.00 0.44% 680.00 695.00 676.00 278,712
Jan 24 2025 682.00 -2.00 -0.29% 675.00 688.00 675.00 111,790
Jan 23 2025 684.00 -11.00 -1.58% 693.00 693.00 678.00 121,808
Jan 22 2025 695.00 -1.00 -0.14% 696.00 697.00 689.00 88,694
Jan 21 2025 696.00 3.00 0.43% 675.00 701.00 675.00 199,175
Jan 20 2025 693.00 -5.00 -0.72% 712.00 712.00 692.00 76,434
Jan 17 2025 698.00 -6.00 -0.85% 671.00 711.00 671.00 351,579
Jan 16 2025 704.00 21.00 3.07% 683.00 707.00 682.00 212,912
Jan 15 2025 683.00 20.00 3.02% 665.00 689.00 665.00 199,118
Jan 14 2025 663.00 -8.00 -1.19% 702.00 702.00 663.00 166,614
Jan 13 2025 671.00 -25.00 -3.59% 691.00 694.00 668.00 311,582
Jan 10 2025 696.00 -32.00 -4.40% 747.00 747.00 695.00 295,735
Jan 09 2025 728.00 2.00 0.28% 725.00 737.00 719.00 247,400
Jan 08 2025 726.00 -14.00 -1.89% 741.00 747.00 724.00 213,456
Jan 07 2025 740.00 -17.00 -2.25% 777.00 777.00 739.00 267,946
Jan 06 2025 757.00 -27.00 -3.44% 787.00 787.00 757.00 154,203
Jan 03 2025 784.00 -3.00 -0.38% 784.00 789.00 780.00 86,738
Jan 02 2025 787.00 7.00 0.90% 784.00 795.00 782.00 159,849
Dec 31 2024 780.00 9.00 1.17% 766.00 784.00 766.00 50,597
Dec 30 2024 771.00 6.00 0.78% 764.00 778.00 759.00 89,421
Dec 27 2024 765.00 15.00 2.00% 751.00 769.00 751.00 103,672
Dec 24 2024 750.00 5.00 0.67% 748.00 760.00 747.00 118,782
Dec 23 2024 745.00 -17.00 -2.23% 761.00 764.00 745.00 105,456
Dec 20 2024 762.00 -7.00 -0.91% 764.00 764.00 754.00 326,986
Dec 19 2024 769.00 0.00 0.00% 770.00 770.00 758.00 145,996
Dec 18 2024 769.00 -6.00 -0.77% 773.00 775.00 766.00 92,290
Dec 17 2024 775.00 -7.00 -0.90% 779.00 781.00 767.00 254,239
Dec 16 2024 782.00 -10.00 -1.26% 815.00 815.00 779.00 102,404
Dec 13 2024 792.00 0.00 0.00% 796.00 804.00 787.00 169,343
Dec 12 2024 792.00 6.00 0.76% 788.00 798.00 782.00 153,589
Dec 11 2024 786.00 -8.00 -1.01% 788.00 800.00 786.00 250,085
Dec 10 2024 794.00 -9.00 -1.12% 798.00 804.00 789.00 254,899
Dec 09 2024 803.00 -10.00 -1.23% 810.00 819.00 800.00 148,073
Dec 06 2024 813.00 -12.00 -1.45% 822.00 823.00 813.00 162,505
Dec 05 2024 825.00 -30.00 -3.51% 855.00 855.00 825.00 193,272
Dec 04 2024 855.00 16.00 1.91% 825.00 855.00 825.00 249,402
Dec 03 2024 839.00 -1.00 -0.12% 842.00 842.00 828.00 338,091
Dec 02 2024 840.00 20.00 2.44% 830.00 845.00 820.00 317,755
Nov 29 2024 820.00 -4.00 -0.49% 820.00 830.00 820.00 308,493
Nov 28 2024 824.00 -21.00 -2.49% 839.00 849.00 824.00 175,249
Nov 27 2024 845.00 26.00 3.17% 821.00 848.00 820.00 182,032
Nov 26 2024 819.00 1.00 0.12% 820.00 829.00 819.00 144,716
Nov 25 2024 818.00 8.00 0.99% 822.00 822.00 803.00 177,457
Nov 22 2024 810.00 25.00 3.18% 773.00 810.00 773.00 178,520
Nov 21 2024 785.00 -50.00 -5.99% 823.00 849.00 763.00 575,659
Nov 20 2024 835.00 -12.00 -1.42% 850.00 865.00 832.00 293,720
Nov 19 2024 847.00 1.00 0.12% 847.00 847.00 838.00 144,883