Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Paypoint Plc | PAY | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
525,00 | 523,00 | 536,00 | 532,00 | 527,00 |
Industriesektor |
---|
SUPPORT SERVICES |
PAY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 530,00 | 536,00 | 509,00 | 521,36 | 93.131 | 2,00 | 0,38% |
1 Monat | 487,00 | 545,00 | 470,00 | 501,60 | 95.957 | 45,00 | 9,24% |
3 Monate | 521,00 | 545,00 | 470,00 | 496,65 | 105.079 | 11,00 | 2,11% |
6 Monate | 526,00 | 576,00 | 445,00 | 496,73 | 170.832 | 6,00 | 1,14% |
1 Jahr | 440,50 | 584,00 | 372,50 | 496,63 | 169.955 | 91,50 | 20,77% |
3 Jahre | 607,00 | 742,00 | 372,50 | 545,18 | 134.573 | -75,00 | -12,36% |
5 Jahre | 1.018,00 | 1.158,00 | 372,50 | 631,78 | 173.414 | -486,00 | -47,74% |
PAY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 527,00 | 2,00 | 0,38% | 530,00 | 532,00 | 521,00 | 64.690 |
29 Apr 2024 | 525,00 | 12,00 | 2,34% | 509,00 | 528,00 | 509,00 | 85.743 |
26 Apr 2024 | 513,00 | -13,00 | -2,47% | 522,00 | 530,00 | 510,00 | 171.490 |
25 Apr 2024 | 526,00 | -1,00 | -0,19% | 522,00 | 529,00 | 520,00 | 55.875 |
24 Apr 2024 | 527,00 | -4,00 | -0,75% | 530,00 | 530,00 | 519,00 | 87.857 |
23 Apr 2024 | 531,00 | -2,00 | -0,38% | 536,00 | 536,00 | 517,00 | 98.774 |
22 Apr 2024 | 533,00 | 47,00 | 9,67% | 492,00 | 545,00 | 492,00 | 237.247 |
19 Apr 2024 | 486,00 | 3,50 | 0,73% | 476,50 | 486,00 | 475,00 | 49.836 |
18 Apr 2024 | 482,50 | 3,00 | 0,63% | 487,00 | 491,00 | 475,00 | 86.924 |
17 Apr 2024 | 479,50 | -12,50 | -2,54% | 489,00 | 500,00 | 479,00 | 65.154 |
16 Apr 2024 | 492,00 | 0,00 | 0,00% | 508,00 | 508,00 | 480,00 | 95.859 |
15 Apr 2024 | 492,00 | 7,00 | 1,44% | 497,00 | 502,00 | 485,00 | 137.236 |
12 Apr 2024 | 485,00 | -4,00 | -0,82% | 499,00 | 499,00 | 480,00 | 60.189 |
11 Apr 2024 | 489,00 | 11,00 | 2,30% | 470,00 | 490,00 | 470,00 | 69.311 |
10 Apr 2024 | 478,00 | -1,00 | -0,21% | 479,50 | 489,00 | 474,50 | 200.881 |
09 Apr 2024 | 479,00 | -4,50 | -0,93% | 480,00 | 488,50 | 471,50 | 66.655 |
08 Apr 2024 | 483,50 | 6,00 | 1,26% | 499,00 | 499,00 | 473,00 | 101.793 |
05 Apr 2024 | 477,50 | -9,00 | -1,85% | 473,00 | 482,50 | 473,00 | 56.759 |
04 Apr 2024 | 486,50 | 3,00 | 0,62% | 484,00 | 489,00 | 481,00 | 64.520 |
03 Apr 2024 | 483,50 | 1,50 | 0,31% | 487,00 | 489,50 | 478,00 | 62.344 |
02 Apr 2024 | 482,00 | -4,00 | -0,82% | 500,00 | 500,00 | 475,50 | 76.978 |