PayPoint Share Price (PAY) - Buy PAY Shares

View your Watch List Add PAY to your Watch List
Time period:    Moving average:     Compare to: 
PayPoint (PAY) share price history chart
Current Price:  
956.00p
on 29-05-2017 at 16:44:08
Change:   3.50p fall 0.36 %
Buy:   1184.00p
Sell:   932.00p
   
PayPoint (PAY, PAY.L, LON:PAY) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 226 at 960.21p Days Range: 951.00 - 971.50p
Day's Volume: 72,259 52wk Range: 863.00 - 1168.00p
Last Close: 956.00p Market Capitalisation:* £ 650.08 m
Open: 961.00p VWAP: 959.83p
ISIN: GB00B02QND93 Shares in Issue: 68.00 m
Sector:  Support Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy226960.21p1670534660140137Negotiated Trade -Immediate Publication16:50:58 - 26/05
Buy9543956.00p1671125209853515Uncrossing Trade16:35:02 - 26/05
Buy15959.00p1671125209852678Automated Trade16:29:44 - 26/05
Buy16958.50p1671125209849276Automated Trade16:26:30 - 26/05
Buy43957.50p1671125209846280Automated Trade16:22:14 - 26/05
Buy54957.00p1671125209844761Automated Trade16:20:00 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 May 2017 (Mon) 961.00 971.50 951.00 956.00 72,259
26 May 2017 (Fri) 961.00 971.50 951.00 956.00 72,259
25 May 2017 (Thu) 980.00 983.50 946.94 959.50 167,731
24 May 2017 (Wed) 996.50 1,010.00 986.60 987.00 47,210
23 May 2017 (Tue) 1,005.00 1,005.00 991.50 996.50 37,282
22 May 2017 (Mon) 1,010.00 1,015.00 988.50 1,004.00 39,534
18 May 2017 (Thu) 998.00 1,015.00 993.08 1,005.00 9,463
17 May 2017 (Wed) 1,002.00 1,005.00 990.00 1,003.00 14,117
16 May 2017 (Tue) 1,006.00 1,007.50 997.40 1,005.00 157,217
15 May 2017 (Mon) 1,016.00 1,016.00 1,003.72 1,002.00 2,871
12 May 2017 (Fri) 1,003.00 1,008.00 993.50 1,018.00 16,044
11 May 2017 (Thu) 1,029.00 1,035.00 1,018.00 1,035.00 2,855
10 May 2017 (Wed) 1,026.00 1,053.00 1,022.50 1,026.00 10,459
9 May 2017 (Tue) 1,020.00 1,037.00 1,008.00 1,026.00 29,011
8 May 2017 (Mon) 1,041.00 1,041.00 1,021.25 1,030.00 69,245
5 May 2017 (Fri) 1,045.00 1,055.00 1,040.00 1,045.00 61,447
4 May 2017 (Thu) 1,031.00 1,053.20 1,030.00 1,047.00 54,932
3 May 2017 (Wed) 1,006.00 1,051.00 990.76 1,048.00 49,747
1 May 2017 (Mon) 1,018.00 1,027.00 1,006.00 1,017.00 35,086

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL