Playtech (PTEC) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Playtech

Date Open High Low Close* Volume
19/04/2017 930.00p 944.00p 930.00p 935.00p 1291792
18/04/2017 938.00p 946.50p 929.50p 929.50p 1154801
13/04/2017 935.50p 939.50p 929.00p 937.00p 602463
12/04/2017 928.00p 936.50p 925.74p 933.50p 536291
11/04/2017 929.00p 939.50p 922.00p 922.00p 741000
10/04/2017 927.00p 938.50p 925.00p 932.00p 836398
07/04/2017 926.00p 929.50p 921.00p 923.50p 696606
06/04/2017 926.00p 927.50p 919.50p 926.50p 655585
05/04/2017 934.50p 934.50p 925.50p 926.50p 1341234
04/04/2017 926.50p 934.50p 925.06p 926.00p 571873
03/04/2017 935.00p 936.50p 921.50p 928.00p 1008146
31/03/2017 935.50p 935.50p 920.50p 931.00p 1219056
30/03/2017 939.50p 940.84p 925.50p 930.00p 1384495
29/03/2017 939.50p 950.00p 934.00p 935.50p 967514
28/03/2017 949.50p 949.50p 937.50p 940.50p 1042034
27/03/2017 923.50p 947.50p 922.00p 945.00p 1393853
24/03/2017 927.50p 938.00p 923.50p 931.00p 786100
23/03/2017 911.00p 928.00p 904.50p 927.50p 1068288
22/03/2017 912.50p 912.50p 899.50p 910.00p 743485
21/03/2017 911.50p 916.50p 907.50p 914.00p 871062
20/03/2017 904.50p 915.00p 903.00p 914.50p 635592
17/03/2017 897.50p 907.50p 891.50p 907.50p 2502147
16/03/2017 904.00p 904.00p 889.00p 897.50p 2197437
15/03/2017 898.00p 904.00p 884.00p 899.50p 1543753
14/03/2017 910.50p 916.50p 906.50p 908.00p 774838
13/03/2017 912.50p 918.00p 903.00p 915.00p 1092388
10/03/2017 909.00p 918.00p 901.00p 914.00p 1487692
09/03/2017 891.50p 905.70p 891.50p 903.50p 1039563
08/03/2017 895.50p 898.00p 885.00p 895.50p 1037351
07/03/2017 902.50p 904.00p 897.50p 898.00p 575779
06/03/2017 892.00p 899.00p 883.00p 898.00p 1032472
03/03/2017 908.00p 908.00p 888.50p 894.50p 877542
02/03/2017 899.00p 913.00p 892.50p 903.00p 2723968
01/03/2017 899.00p 899.00p 887.50p 898.50p 1306068
28/02/2017 893.50p 895.00p 883.50p 892.50p 1198174
27/02/2017 886.00p 892.50p 884.00p 887.00p 1063071
24/02/2017 892.00p 899.00p 880.50p 882.50p 1580184
23/02/2017 886.50p 904.00p 853.75p 895.50p 3202011
22/02/2017 893.50p 897.65p 887.92p 888.00p 728826
21/02/2017 890.00p 894.00p 886.00p 890.50p 2390777
20/02/2017 879.00p 889.50p 876.35p 885.50p 506491
17/02/2017 884.50p 892.07p 875.50p 879.50p 1052244
16/02/2017 889.50p 892.00p 881.00p 884.50p 768874
15/02/2017 886.50p 889.50p 879.50p 885.00p 1411295
14/02/2017 887.50p 893.00p 878.64p 887.50p 1110190
13/02/2017 896.00p 901.50p 875.59p 891.00p 1539360
10/02/2017 894.50p 899.50p 892.00p 896.00p 1951933
09/02/2017 880.00p 894.50p 878.00p 893.00p 1610573
08/02/2017 888.00p 893.00p 879.00p 881.00p 1311686
07/02/2017 877.00p 893.50p 875.90p 883.00p 1670451
06/02/2017 870.00p 883.50p 867.50p 875.00p 1100141
03/02/2017 852.50p 883.00p 851.00p 870.00p 3041472
02/02/2017 851.00p 858.18p 842.50p 848.00p 1866731
01/02/2017 834.00p 858.00p 830.00p 850.00p 3416742
31/01/2017 823.50p 834.50p 822.50p 829.00p 1761389
30/01/2017 826.00p 827.22p 813.50p 824.00p 1670900
27/01/2017 822.50p 830.00p 815.26p 826.50p 800683
26/01/2017 809.50p 820.50p 809.50p 820.50p 1048793
25/01/2017 802.50p 813.00p 794.00p 811.00p 934410
24/01/2017 811.50p 817.50p 795.50p 796.00p 1683870
23/01/2017 813.00p 817.50p 810.50p 811.00p 496268
20/01/2017 824.50p 824.50p 817.00p 819.00p 582623
19/01/2017 823.00p 825.00p 817.50p 820.00p 763541
18/01/2017 831.50p 832.00p 813.00p 821.50p 1452439
17/01/2017 825.50p 826.00p 816.87p 823.50p 1412720
16/01/2017 845.00p 847.50p 822.00p 827.00p 1814462
13/01/2017 838.00p 850.00p 835.00p 848.00p 735325
12/01/2017 838.50p 840.94p 827.50p 836.00p 721293
11/01/2017 831.50p 840.50p 831.00p 831.00p 755569
10/01/2017 828.00p 838.50p 822.00p 837.50p 1966188
09/01/2017 825.50p 829.00p 820.50p 828.50p 1304745
06/01/2017 829.00p 834.50p 820.00p 824.00p 835230
05/01/2017 816.00p 830.00p 815.00p 827.50p 1229350
04/01/2017 807.50p 818.50p 807.50p 817.50p 1451728
03/01/2017 831.00p 831.00p 811.50p 815.00p 1373801
30/12/2016 819.50p 826.00p 818.00p 826.00p 376923
29/12/2016 814.50p 824.50p 804.50p 819.50p 739023
28/12/2016 810.50p 818.00p 806.50p 818.00p 903909
23/12/2016 801.50p 811.50p 801.50p 807.50p 431876
22/12/2016 791.00p 808.18p 788.50p 805.50p 1616169
21/12/2016 789.00p 801.21p 783.50p 788.50p 1241243
20/12/2016 792.00p 803.00p 789.44p 789.50p 2339766
19/12/2016 778.50p 791.00p 778.50p 791.00p 2070665
16/12/2016 790.00p 800.00p 765.47p 784.50p 5335368
15/12/2016 770.00p 797.50p 770.00p 795.50p 2437971
14/12/2016 778.00p 805.35p 757.50p 767.00p 6056595
13/12/2016 802.00p 810.00p 773.00p 778.00p 3235817
12/12/2016 818.00p 822.50p 801.00p 802.00p 1338495
09/12/2016 810.00p 821.50p 810.00p 820.50p 2066007
08/12/2016 814.50p 817.50p 801.50p 810.00p 3080856
07/12/2016 798.50p 816.00p 794.41p 815.00p 3497545
06/12/2016 800.00p 825.50p 764.00p 798.00p 6368355
05/12/2016 825.00p 830.00p 810.45p 827.00p 2428557
02/12/2016 830.50p 837.50p 800.00p 811.50p 3326577
01/12/2016 853.50p 861.00p 831.50p 834.50p 3122928
30/11/2016 850.00p 860.00p 846.00p 859.00p 31014820
29/11/2016 918.00p 922.00p 913.50p 922.00p 465800
28/11/2016 926.00p 927.00p 913.50p 920.00p 492234
25/11/2016 927.00p 931.00p 916.50p 920.50p 546847
24/11/2016 920.00p 937.81p 920.00p 932.00p 332346
23/11/2016 929.00p 937.50p 927.00p 927.00p 1472215
22/11/2016 928.50p 933.50p 923.50p 928.00p 1777252
21/11/2016 926.00p 930.00p 916.00p 923.50p 723152
18/11/2016 912.00p 925.50p 908.00p 925.00p 726689
17/11/2016 900.50p 914.50p 900.50p 908.00p 590061
16/11/2016 910.00p 914.50p 902.50p 907.00p 924545
15/11/2016 911.50p 920.50p 909.00p 910.50p 845227
14/11/2016 889.00p 924.00p 879.94p 909.00p 1911579
11/11/2016 887.50p 887.50p 877.60p 882.50p 869778
10/11/2016 882.00p 896.00p 876.81p 880.50p 1527090
09/11/2016 881.50p 893.00p 862.71p 878.50p 1437604
08/11/2016 890.50p 893.50p 884.25p 892.50p 685737
07/11/2016 878.00p 885.00p 870.50p 885.00p 982224
04/11/2016 878.00p 878.00p 863.50p 867.50p 629109
03/11/2016 881.00p 882.37p 864.80p 874.00p 1924547
02/11/2016 921.00p 927.92p 912.50p 921.00p 1962837
01/11/2016 927.50p 933.98p 920.50p 922.00p 1490066
31/10/2016 920.50p 930.50p 919.50p 928.00p 645033
28/10/2016 913.00p 923.50p 907.00p 923.00p 920516
27/10/2016 919.50p 922.25p 907.50p 913.50p 459568
26/10/2016 915.00p 920.00p 902.00p 915.00p 662682
25/10/2016 928.50p 928.50p 916.00p 919.50p 599622
24/10/2016 931.00p 943.00p 929.00p 930.50p 544801
21/10/2016 908.00p 941.50p 908.00p 929.00p 1131918
20/10/2016 940.00p 940.38p 923.00p 928.50p 648512
19/10/2016 932.00p 940.87p 926.00p 937.00p 1229078
18/10/2016 930.00p 935.50p 924.46p 931.00p 1023762
17/10/2016 934.50p 934.50p 921.00p 926.00p 1003724
14/10/2016 936.00p 940.50p 927.50p 932.00p 1236271
13/10/2016 932.50p 935.95p 919.00p 935.00p 499173
12/10/2016 942.50p 942.50p 928.00p 930.50p 1128463
11/10/2016 936.00p 943.50p 934.00p 941.50p 1005065
10/10/2016 935.50p 943.00p 923.00p 935.00p 875539
07/10/2016 932.50p 940.50p 927.00p 930.00p 769203
06/10/2016 938.50p 944.01p 931.00p 934.50p 958808
05/10/2016 945.50p 947.00p 932.66p 933.50p 779372
04/10/2016 937.00p 954.50p 934.50p 946.50p 1632421
03/10/2016 905.50p 934.50p 901.60p 931.50p 759343
30/09/2016 910.50p 912.00p 899.50p 910.00p 844978
29/09/2016 923.50p 923.50p 909.50p 918.50p 839768
28/09/2016 909.00p 922.50p 909.00p 918.00p 770609
27/09/2016 901.50p 910.50p 891.00p 910.50p 851459
26/09/2016 909.00p 909.00p 896.00p 900.00p 534864
23/09/2016 913.50p 916.50p 905.50p 912.50p 377707
22/09/2016 905.50p 918.00p 905.50p 916.50p 927298
21/09/2016 908.50p 915.50p 904.00p 912.00p 568024
20/09/2016 916.00p 916.50p 904.00p 905.00p 1029205
19/09/2016 922.00p 923.25p 914.00p 914.50p 629067
16/09/2016 907.50p 917.00p 907.50p 914.50p 888991
15/09/2016 912.00p 914.70p 905.50p 912.50p 535035
14/09/2016 900.00p 913.50p 900.00p 909.50p 819325
13/09/2016 905.50p 912.50p 897.50p 899.00p 544746
12/09/2016 895.50p 900.00p 885.00p 898.50p 881615
09/09/2016 895.50p 920.70p 892.98p 898.50p 875264
08/09/2016 897.00p 902.37p 894.50p 900.50p 515425
07/09/2016 901.00p 902.50p 894.00p 896.00p 492905
06/09/2016 907.50p 913.50p 897.50p 904.50p 596856
05/09/2016 904.50p 912.50p 904.00p 908.00p 666082
02/09/2016 910.00p 912.32p 890.50p 910.00p 1758621
01/09/2016 913.00p 922.50p 905.50p 905.50p 873751
31/08/2016 915.00p 917.50p 908.00p 911.00p 929974
30/08/2016 923.00p 927.00p 913.36p 915.50p 709589
26/08/2016 930.00p 930.00p 913.03p 924.50p 1056448
25/08/2016 927.50p 944.50p 913.00p 928.00p 3712942
24/08/2016 896.00p 907.37p 891.00p 899.50p 653467
23/08/2016 892.00p 899.50p 890.00p 895.50p 908209
22/08/2016 887.50p 895.00p 886.61p 892.00p 994996
19/08/2016 890.00p 894.00p 886.50p 888.50p 593109
18/08/2016 892.50p 899.50p 890.46p 894.00p 394414
17/08/2016 888.50p 895.50p 880.50p 894.50p 555607
16/08/2016 891.50p 894.50p 883.00p 884.50p 571092
15/08/2016 896.00p 898.93p 887.85p 891.50p 657711
12/08/2016 871.00p 897.00p 869.50p 895.00p 879299
11/08/2016 865.50p 877.00p 859.50p 871.50p 1110462
10/08/2016 850.00p 862.50p 850.00p 861.50p 2228543
09/08/2016 858.00p 859.00p 852.00p 854.50p 600553
08/08/2016 853.00p 856.00p 847.25p 853.00p 1584543
05/08/2016 845.00p 857.00p 845.00p 850.00p 881938
04/08/2016 840.50p 849.50p 835.00p 845.50p 802152
03/08/2016 845.00p 847.00p 838.00p 842.00p 549420
02/08/2016 855.00p 856.50p 840.50p 846.00p 564165
01/08/2016 870.50p 876.00p 855.00p 855.50p 619981
29/07/2016 868.50p 871.50p 860.50p 869.50p 523528
28/07/2016 874.00p 889.00p 871.50p 871.50p 524095
27/07/2016 879.50p 887.50p 874.50p 878.00p 917727
26/07/2016 880.00p 883.50p 871.50p 876.50p 1958356
25/07/2016 872.50p 888.50p 870.75p 877.50p 1632985
22/07/2016 866.50p 872.00p 853.87p 870.00p 1686020
21/07/2016 865.50p 869.50p 855.00p 860.00p 433284
20/07/2016 859.00p 869.00p 852.50p 864.50p 774281
19/07/2016 852.00p 857.00p 835.50p 852.00p 449987
18/07/2016 843.00p 853.00p 840.57p 849.50p 558595
15/07/2016 852.50p 855.50p 838.00p 843.00p 511536
14/07/2016 854.50p 860.00p 842.00p 848.50p 922234
13/07/2016 850.00p 885.50p 845.50p 845.50p 1679545
12/07/2016 823.00p 827.00p 815.00p 816.00p 454407
11/07/2016 799.00p 831.00p 794.50p 821.00p 632396
08/07/2016 785.50p 794.00p 782.50p 793.00p 453350
07/07/2016 787.50p 796.50p 785.00p 786.00p 610456
06/07/2016 785.00p 790.50p 771.50p 780.00p 797473

*Close Price adjusted for both dividends and splits