Paypoint PLC Historical Data - PAN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Paypoint PLC (PAN)
Paypoint PLC (PAN) Historical

Paypoint PLC (PAN)

9.25

0.15

(1.65%)

Closed December 28 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	1.64835164835	9.1	9.35	9.05	17	9.12727273	DE
4	-0.75	-7.5	10	10.199999	9.05	596	9.41774878	DE
12	1.0500001	12.8048794244	8.1999999	10.199999	7.95	492	9.50553768	DE
26	1.75	23.3333333333	7.5	10.199999	7.15	484	8.79691776	DE
52	3.3	55.4621848739	5.95	10.199999	5.6	435	7.62337768	DE
156	2.85	44.53125	6.4	10.199999	5.3	411	7.48216212	DE
260	2.85	44.53125	6.4	10.199999	5.3	411	7.48216212	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735334820	9.05	-0.2	-2.16	9.15	9.15	9.05	3
1734989220	9.25	0.15	1.65	9.35	9.35	9.25	6
1734730020	9.1	-0.2	-2.15	9.1	9.1	9.1	27
1734643620	9.3	0	0.00	9.3	9.3	9.3	0
1734557220	9.3	-0.05	-0.53	9.4	9.4	9.3	3689
1734470820	9.35	-0.25	-2.60	9.4	9.4	9.35	1050
1734384420	9.6	-0.1	-1.03	9.6999999	9.6999999	9.6	592
1734125220	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1734038820	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1733952420	9.6999999	0.1	1.04	9.6999999	9.6999999	9.6999999	350
1733866020	9.6	-0.25	-2.54	9.75	9.75	9.6	543
1733779620	9.85	-0.15	-1.50	10	10	9.85	37
1733520420	10	-0.2	-1.96	10	10	10	75
1733434020	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1733347620	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1733261220	10.199999	0.2	2.00	10.199999	10.199999	10.199999	190
1733174820	10	-0.2	-1.96	10	10	10	2
1732915620	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1732829220	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1732742820	10.199999	0.35	3.55	10.199999	10.199999	10.199999	300
1732656420	9.85	0.15	1.55	9.85	9.85	9.85	300
1732570020	9.6999999	-0.05	-0.51	10	10	9.6999999	143
1732310820	9.75	0.45	4.84	9.75	9.75	9.75	10
1732224420	9.3	-0.8	-7.92	9.3	9.3	9.3	20
1732138020	10.1	0	0.00	10.1	10.1	10.1	0
1732051620	10.1	0	0.00	10.199999	10.199999	10.1	600
1731965220	10.1	0.1	1.00	9.85	10.1	9.85	800
1731705960	10	0.15	1.52	9.9	10	9.9	1350
1731619560	9.85	0	0.00	9.85	9.85	9.85	0
1731533160	9.85	0	0.00	9.9	9.9	9.85	1550
1731446820	9.85	-0.1	-1.01	9.75	9.85	9.75	251
1731360420	9.9499999	0.15	1.53	9.8	10	9.8	607
1731101220	9.8	0.2	2.08	9.8	9.8	9.8	250
1731014760	9.6	-0.2	-2.04	9.8	9.9	9.6	763
1730928360	9.8	0.25	2.62	9.75	9.8	9.75	750
1730841960	9.55	0.15	1.60	9.4499999	9.55	9.4499999	1191
1730755560	9.4	0	0.00	9.4	9.4	9.4	0
1730496360	9.4	0.3	3.30	9.4	9.4	9.4	250
1730409960	9.1	0	0.00	9.1	9.1	9.1	0
1730323560	9.1	0.2	2.25	9.05	9.1	9.05	600
1730233560	8.9	0	0.00	8.9	8.9	8.9	0
1730147160	8.9	0	0.00	8.9	8.9	8.9	0
1729887960	8.9	0	0.00	8.9	8.9	8.9	0
1729801560	8.9	-0.2	-2.20	8.9	8.9	8.9	2
1729715160	9.1	0	0.00	9.1	9.1	9.1	4
1729628760	9.1	0.2	2.25	9.1	9.1	9.1	80
1729542360	8.9	0.55	6.59	8.75	8.9499999	8.75	1080
1729283160	8.35	0	0.00	8.35	8.35	8.35	0
1729196760	8.35	0	0.00	8.35	8.35	8.35	0
1729110360	8.35	-0.05	-0.60	8.35	8.35	8.35	1
1729023960	8.4	0.2	2.44	8.4	8.4	8.4	503
1728937620	8.1999999	0.2	2.50	8.1999999	8.1999999	8.1999999	100
1728678360	8	0	0.00	8.05	8.05	8	595
1728591960	8	0	0.00	8	8	8	0
1728505560	8	0	0.00	8	8	8	0
1728419160	8	-0.2	-2.44	7.95	8.15	7.95	13
1728332760	8.1999999	0.15	1.86	8.1999999	8.1999999	8.1999999	7
1728073620	8.05	0	0.00	8.05	8.05	8.05	0
1727987220	8.05	0	0.00	8.05	8.05	8.05	0
1727900820	8.05	-0.2	-2.42	8.05	8.05	8.05	200
1727814420	8.25	-0.05	-0.60	8.25	8.25	8.25	5
1727728020	8.3	0.15	1.84	8.3	8.3	8.3	12

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions