ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

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 tools Level up your trading with our powerful tools and real-time insights all in one place.

PAYS Paysafe Gp

590.00
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 15 minutes

PAYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 29 2016 366.10 1.10 0.30% 367.00 369.90 361.10 1,992,925
Dec 28 2016 365.00 13.80 3.93% 360.10 371.50 360.10 2,519,465
Dec 27 2016 351.20 0.00 0.00% 351.20 351.20 351.20 0.00
Dec 26 2016 351.20 0.00 0.00% 351.20 351.20 351.20 0.00
Dec 23 2016 351.20 0.00 0.00% 351.20 351.20 351.20 0.00
Dec 22 2016 351.20 4.40 1.27% 350.00 352.30 345.60 2,209,462
Dec 21 2016 346.80 -13.80 -3.83% 363.40 365.20 344.90 5,093,851
Dec 20 2016 360.60 18.50 5.41% 350.00 377.60 348.00 5,890,402
Dec 19 2016 342.10 13.50 4.11% 330.70 354.60 330.70 5,636,062
Dec 16 2016 328.60 1.50 0.46% 333.10 333.50 325.00 5,683,254
Dec 15 2016 327.10 -3.40 -1.03% 327.80 332.90 320.00 10,481,700
Dec 14 2016 330.50 24.80 8.11% 317.70 332.30 303.90 16,650,620
Dec 13 2016 305.70 -65.10 -17.56% 372.20 381.00 230.10 41,905,903
Dec 12 2016 370.80 -7.20 -1.90% 380.90 380.90 369.20 3,080,267
Dec 09 2016 378.00 10.80 2.94% 369.50 378.20 367.30 3,639,096
Dec 08 2016 367.20 0.30 0.08% 370.70 375.00 366.20 4,478,738
Dec 07 2016 366.90 13.50 3.82% 354.10 368.60 354.10 4,764,299
Dec 06 2016 353.40 -8.50 -2.35% 362.50 365.90 352.40 4,004,809
Dec 05 2016 361.90 2.00 0.56% 356.60 370.70 356.60 3,808,534
Dec 02 2016 359.90 -14.70 -3.92% 375.50 375.50 356.60 7,215,613
Dec 01 2016 374.60 -13.50 -3.48% 386.20 386.20 374.10 6,815,973
Nov 30 2016 388.10 -6.90 -1.75% 397.00 397.00 387.30 2,329,586
Nov 29 2016 395.00 1.80 0.46% 392.20 395.70 389.70 1,879,273
Nov 28 2016 393.20 -5.10 -1.28% 395.40 397.20 391.30 1,326,634
Nov 25 2016 398.30 -2.80 -0.70% 403.40 403.50 395.00 1,262,154
Nov 24 2016 401.10 1.60 0.40% 401.40 401.40 397.60 1,432,305
Nov 23 2016 399.50 -4.10 -1.02% 403.40 404.60 397.10 3,026,069
Nov 22 2016 403.60 -4.20 -1.03% 410.00 410.00 402.60 2,001,830
Nov 21 2016 407.80 -5.50 -1.33% 419.70 419.70 406.30 2,629,820
Nov 18 2016 413.30 0.30 0.07% 414.70 416.20 410.60 2,232,644
Nov 17 2016 413.00 2.00 0.49% 410.00 420.30 409.80 6,894,137
Nov 16 2016 411.00 21.80 5.60% 392.00 411.60 391.10 6,630,917
Nov 15 2016 389.20 -3.20 -0.82% 392.00 393.70 382.80 3,662,825
Nov 14 2016 392.40 2.10 0.54% 394.90 396.80 390.50 7,260,190
Nov 11 2016 390.30 -20.50 -4.99% 410.70 410.70 387.50 4,245,151
Nov 10 2016 410.80 -10.00 -2.38% 424.00 424.10 407.10 3,875,606
Nov 09 2016 420.80 2.60 0.62% 407.80 423.60 401.50 4,578,682
Nov 08 2016 418.20 -12.00 -2.79% 426.90 429.00 414.50 3,029,109
Nov 07 2016 430.20 4.50 1.06% 432.50 434.30 427.90 2,084,642
Nov 04 2016 425.70 -5.70 -1.32% 431.00 431.00 420.80 2,344,363
Nov 03 2016 431.40 0.40 0.09% 431.60 438.50 428.70 2,541,174
Nov 02 2016 431.00 -3.10 -0.71% 429.70 432.00 423.80 1,867,154
Nov 01 2016 434.10 1.10 0.25% 434.00 436.60 431.50 2,310,662
Oct 31 2016 433.00 -0.90 -0.21% 433.60 437.60 431.00 2,132,182
Oct 28 2016 433.90 -8.30 -1.88% 441.30 441.30 431.30 3,086,890
Oct 27 2016 442.20 -8.20 -1.82% 450.20 450.20 440.40 2,365,682
Oct 26 2016 450.40 -9.50 -2.07% 459.90 459.90 447.20 2,309,353
Oct 25 2016 459.90 -3.10 -0.67% 463.20 463.20 456.20 1,374,468
Oct 24 2016 463.00 2.10 0.46% 463.20 470.00 460.60 1,436,374
Oct 21 2016 460.90 -1.80 -0.39% 464.30 465.40 458.60 1,226,759
Oct 20 2016 462.70 -6.50 -1.39% 471.30 471.30 458.60 1,620,246
Oct 19 2016 469.20 8.20 1.78% 462.70 474.40 461.30 4,040,092
Oct 18 2016 461.00 6.80 1.50% 455.00 462.40 454.40 2,106,546
Oct 17 2016 454.20 -1.80 -0.39% 456.20 456.60 453.20 2,142,099
Oct 14 2016 456.00 10.00 2.24% 449.20 460.20 447.70 2,178,222
Oct 13 2016 446.00 -0.40 -0.09% 444.20 449.70 439.30 1,394,812
Oct 12 2016 446.40 -2.70 -0.60% 448.40 451.10 444.70 1,208,015
Oct 11 2016 449.10 -2.80 -0.62% 452.30 454.40 447.60 1,585,262
Oct 10 2016 451.90 1.90 0.42% 449.30 456.00 449.30 1,748,232
Oct 07 2016 450.00 -2.80 -0.62% 454.30 457.10 448.00 3,573,060
Oct 06 2016 452.80 -3.20 -0.70% 457.70 458.90 452.30 1,773,769
First Back Last Next

Your Recent History

Delayed Upgrade Clock