Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
05/07/2016 804.50p 810.50p 786.00p 787.50p 2759563
04/07/2016 808.50p 810.50p 794.29p 798.50p 1231298
01/07/2016 801.00p 810.50p 786.50p 808.50p 772753
30/06/2016 784.50p 797.00p 776.50p 796.50p 830048
29/06/2016 782.50p 789.10p 769.50p 784.50p 1000785
28/06/2016 785.00p 792.00p 772.00p 772.00p 1117433
27/06/2016 793.50p 799.50p 763.00p 775.00p 1950442
24/06/2016 757.00p 803.00p 745.00p 798.00p 1316544
23/06/2016 806.00p 816.00p 797.50p 816.00p 1179762
22/06/2016 809.00p 809.00p 792.00p 798.50p 1090223
21/06/2016 808.50p 808.50p 798.50p 803.00p 461227
20/06/2016 794.50p 813.00p 788.71p 810.50p 700806
17/06/2016 778.00p 787.50p 771.00p 787.50p 928226
16/06/2016 774.00p 779.00p 761.00p 768.50p 1076977
15/06/2016 771.00p 778.50p 769.50p 774.00p 713510
14/06/2016 789.00p 790.50p 756.05p 766.00p 917318
13/06/2016 800.00p 801.50p 782.00p 789.00p 609410
10/06/2016 824.00p 827.00p 800.00p 801.00p 785098
09/06/2016 828.50p 829.60p 818.50p 819.50p 1978236
08/06/2016 834.00p 834.00p 825.68p 830.00p 352534
07/06/2016 840.00p 844.73p 836.00p 837.50p 532860
06/06/2016 835.00p 847.50p 832.00p 841.50p 382788
03/06/2016 838.50p 845.00p 833.50p 834.00p 354189
02/06/2016 835.00p 841.00p 830.90p 840.00p 543732
01/06/2016 848.50p 854.21p 835.00p 839.00p 629279
31/05/2016 851.50p 855.00p 844.50p 849.50p 650131
27/05/2016 844.50p 852.00p 839.50p 851.00p 397668
26/05/2016 848.00p 853.00p 844.00p 844.50p 414094
25/05/2016 843.50p 855.00p 843.00p 850.50p 1337168
24/05/2016 834.50p 847.50p 828.00p 841.00p 2144675
23/05/2016 843.50p 847.50p 835.00p 838.00p 963739
20/05/2016 828.00p 840.50p 825.10p 840.50p 588030
19/05/2016 836.00p 836.00p 822.00p 825.00p 827007
18/05/2016 815.00p 837.87p 815.00p 833.00p 1753518
17/05/2016 805.00p 815.00p 805.00p 813.00p 498118
16/05/2016 802.00p 806.00p 797.84p 803.50p 388612
13/05/2016 801.00p 807.50p 793.50p 802.00p 867072
12/05/2016 801.50p 807.00p 796.00p 802.00p 805834
11/05/2016 808.50p 817.50p 804.50p 807.00p 1043124
10/05/2016 806.50p 814.00p 797.50p 804.00p 822208
09/05/2016 802.50p 804.90p 798.00p 800.00p 482984
06/05/2016 809.00p 809.00p 795.00p 798.00p 901786
05/05/2016 809.00p 813.90p 800.50p 804.50p 602220
04/05/2016 805.50p 821.00p 805.50p 811.00p 1171724
03/05/2016 804.00p 821.50p 803.70p 809.00p 721491
29/04/2016 802.50p 809.50p 802.50p 804.50p 862067
28/04/2016 810.50p 814.53p 805.00p 809.00p 556620
27/04/2016 800.00p 821.00p 800.00p 815.00p 486770
26/04/2016 809.00p 809.00p 800.00p 800.00p 492647
25/04/2016 798.00p 808.63p 798.00p 805.00p 314912
22/04/2016 801.00p 806.00p 794.00p 801.00p 1060154
21/04/2016 814.50p 815.00p 801.50p 803.00p 641859
20/04/2016 823.00p 824.45p 805.50p 811.00p 1538306
19/04/2016 817.00p 826.50p 814.50p 823.50p 461521
18/04/2016 811.00p 819.00p 807.50p 816.00p 728018
15/04/2016 823.50p 823.50p 807.50p 811.50p 484074
14/04/2016 827.00p 829.50p 819.00p 821.00p 630658
13/04/2016 825.00p 829.00p 816.00p 827.50p 1232270
12/04/2016 828.00p 828.00p 817.50p 821.00p 920223
11/04/2016 832.50p 835.50p 825.00p 826.50p 240274
08/04/2016 834.00p 841.00p 833.50p 836.00p 331780
07/04/2016 842.50p 847.00p 834.00p 836.00p 619460
06/04/2016 838.50p 845.00p 831.00p 845.00p 339871
05/04/2016 837.00p 860.50p 833.50p 838.50p 409572
04/04/2016 866.50p 866.50p 839.00p 841.50p 591848
01/04/2016 856.00p 863.50p 848.31p 862.00p 620049
31/03/2016 862.50p 870.00p 859.50p 866.50p 860743
30/03/2016 859.00p 863.00p 853.00p 863.00p 626561
29/03/2016 853.50p 855.27p 842.00p 850.00p 652020
24/03/2016 853.00p 859.00p 848.00p 851.50p 557722
23/03/2016 846.50p 855.50p 843.50p 854.50p 1151938
22/03/2016 844.00p 850.50p 833.50p 850.50p 518573
21/03/2016 844.50p 846.50p 839.50p 840.00p 667554
18/03/2016 823.50p 848.50p 820.50p 844.50p 1977620
17/03/2016 835.50p 837.00p 811.00p 817.00p 794289
16/03/2016 835.00p 838.78p 825.00p 834.50p 862757
15/03/2016 840.00p 844.00p 831.00p 831.50p 623664
14/03/2016 838.00p 847.50p 834.50p 838.00p 438253
11/03/2016 839.00p 842.50p 831.00p 839.50p 921943
10/03/2016 824.00p 845.50p 823.75p 834.50p 1008872
09/03/2016 829.00p 831.00p 817.50p 826.50p 1127640
08/03/2016 840.00p 844.00p 828.00p 832.00p 754142
07/03/2016 841.50p 848.50p 840.00p 842.50p 366047
04/03/2016 844.00p 853.50p 837.00p 846.00p 829884
03/03/2016 844.50p 845.00p 823.50p 837.50p 1393819
02/03/2016 870.00p 870.00p 840.00p 846.50p 858436
01/03/2016 847.00p 871.00p 842.00p 870.00p 1279043
29/02/2016 851.50p 852.00p 839.00p 847.00p 966209
26/02/2016 852.00p 855.50p 841.50p 854.50p 876540
25/02/2016 816.50p 856.50p 811.50p 854.50p 2455689
24/02/2016 805.00p 808.50p 794.00p 803.50p 1496634
23/02/2016 791.50p 804.00p 786.50p 804.00p 889595
22/02/2016 790.00p 811.50p 787.50p 791.00p 747949
19/02/2016 785.50p 793.50p 779.00p 787.50p 773079
18/02/2016 780.00p 790.00p 778.00p 788.50p 760809
17/02/2016 752.00p 786.00p 750.50p 779.50p 1104408
16/02/2016 742.00p 751.50p 739.50p 748.00p 726748
15/02/2016 726.50p 750.50p 725.50p 741.50p 702090
12/02/2016 713.50p 721.50p 708.00p 721.00p 1538503
11/02/2016 720.50p 736.28p 702.50p 710.50p 1241209
10/02/2016 717.00p 733.00p 712.00p 727.50p 1325054
09/02/2016 716.50p 728.00p 699.00p 712.50p 1165133
08/02/2016 751.00p 751.50p 710.86p 716.00p 1336557
05/02/2016 759.00p 765.00p 743.50p 745.50p 1158847
04/02/2016 763.50p 763.50p 752.50p 760.00p 1066861
03/02/2016 765.50p 766.50p 752.00p 756.50p 965230
02/02/2016 768.00p 781.50p 760.50p 762.50p 766386
01/02/2016 769.00p 776.00p 762.50p 767.50p 831069
29/01/2016 758.50p 768.50p 749.00p 768.50p 832335
28/01/2016 765.00p 765.00p 743.71p 748.00p 987021
27/01/2016 747.00p 755.00p 746.00p 753.50p 1060250
26/01/2016 743.00p 750.50p 738.50p 749.50p 1267426
25/01/2016 761.00p 761.00p 740.00p 750.00p 1002705
22/01/2016 757.00p 757.50p 744.15p 755.50p 1052097
21/01/2016 766.00p 769.00p 746.50p 750.00p 1085323
20/01/2016 768.00p 776.50p 759.60p 763.00p 724089
19/01/2016 773.00p 780.00p 766.00p 776.50p 692320
18/01/2016 767.50p 775.36p 759.00p 762.50p 655952
15/01/2016 771.00p 772.50p 761.46p 765.50p 806263
14/01/2016 782.00p 783.50p 762.00p 769.00p 895787
13/01/2016 794.50p 796.74p 785.50p 788.00p 491349
12/01/2016 791.50p 803.50p 789.00p 791.50p 876520
11/01/2016 784.00p 791.50p 780.00p 789.50p 623370
08/01/2016 793.50p 800.00p 787.00p 787.00p 461157
07/01/2016 795.50p 799.00p 776.44p 789.50p 700657
06/01/2016 812.50p 816.00p 797.50p 806.00p 608168
05/01/2016 820.00p 825.50p 813.50p 816.00p 838896
04/01/2016 828.50p 834.00p 797.50p 820.00p 854561
31/12/2015 830.00p 834.00p 822.00p 832.50p 100501
30/12/2015 823.00p 831.00p 820.50p 830.50p 564329
29/12/2015 804.00p 829.00p 802.00p 827.00p 430548
24/12/2015 820.50p 821.00p 814.00p 814.00p 42953
23/12/2015 817.00p 823.00p 810.00p 823.00p 348598
22/12/2015 817.00p 817.50p 804.00p 813.00p 466255
21/12/2015 809.50p 820.00p 804.45p 812.00p 501228
18/12/2015 801.50p 814.00p 797.50p 808.50p 945246
17/12/2015 801.50p 818.00p 794.50p 809.50p 1060968
16/12/2015 797.00p 799.50p 788.50p 795.50p 702358
15/12/2015 788.00p 802.00p 783.00p 790.00p 860182
14/12/2015 788.00p 796.00p 778.50p 779.00p 859474
11/12/2015 780.00p 787.00p 774.96p 784.50p 980764
10/12/2015 782.50p 790.00p 776.50p 778.50p 799516
09/12/2015 791.00p 792.00p 779.00p 779.00p 713793
08/12/2015 800.00p 805.50p 783.00p 785.00p 925277
07/12/2015 807.00p 821.50p 799.50p 800.00p 691709
04/12/2015 814.00p 816.00p 803.50p 811.00p 788142
03/12/2015 812.50p 817.00p 801.50p 810.00p 1213411
02/12/2015 814.50p 819.00p 805.00p 806.00p 682705
01/12/2015 808.00p 824.50p 804.50p 806.50p 1233422
30/11/2015 804.00p 810.00p 792.00p 808.50p 1012276
27/11/2015 798.50p 801.50p 791.63p 798.50p 820131
26/11/2015 782.00p 801.50p 776.00p 800.00p 1155500
25/11/2015 767.00p 786.00p 759.00p 782.50p 1672008
24/11/2015 774.50p 783.00p 760.00p 769.50p 1972934
23/11/2015 783.50p 786.50p 745.25p 775.00p 6434479
20/11/2015 867.50p 872.50p 849.50p 851.50p 752256
19/11/2015 861.00p 868.56p 857.00p 863.50p 557878
18/11/2015 870.50p 877.50p 844.50p 861.50p 1411507
17/11/2015 869.00p 878.00p 864.50p 874.00p 798026
16/11/2015 873.50p 875.50p 864.50p 866.00p 1242910
13/11/2015 874.50p 881.00p 868.00p 878.50p 808426
12/11/2015 868.00p 881.50p 862.50p 876.00p 713848
11/11/2015 870.00p 873.79p 864.50p 867.00p 691996
10/11/2015 886.50p 889.34p 867.00p 870.00p 943299
09/11/2015 888.00p 898.50p 882.00p 885.00p 920837
06/11/2015 880.50p 890.00p 875.00p 888.00p 967622
05/11/2015 872.50p 882.50p 866.50p 880.50p 1181255
04/11/2015 868.00p 878.00p 865.00p 870.00p 1168048
03/11/2015 866.00p 872.50p 864.00p 867.50p 962753
02/11/2015 855.00p 874.50p 851.50p 865.50p 897294
30/10/2015 875.50p 875.89p 850.00p 856.00p 1146636
29/10/2015 815.00p 879.00p 809.00p 873.00p 2857126
28/10/2015 786.00p 793.50p 786.00p 792.50p 935521
27/10/2015 805.00p 806.00p 785.00p 787.50p 979533
26/10/2015 811.50p 811.50p 806.00p 808.50p 379803
23/10/2015 815.50p 815.50p 807.00p 812.00p 1120523
22/10/2015 800.50p 815.50p 800.50p 814.50p 918604
21/10/2015 803.00p 805.50p 796.00p 805.50p 783611
20/10/2015 802.50p 804.06p 797.50p 800.00p 778745
19/10/2015 808.00p 811.53p 803.00p 804.50p 314904
16/10/2015 814.50p 819.00p 807.00p 807.00p 836054
15/10/2015 801.50p 822.00p 798.00p 810.00p 954716
14/10/2015 797.50p 804.50p 792.50p 799.00p 652834
13/10/2015 800.50p 815.50p 797.50p 799.50p 1592592
12/10/2015 796.50p 805.00p 796.50p 802.00p 1349195
09/10/2015 787.50p 803.50p 786.50p 800.00p 1576224
08/10/2015 786.00p 788.92p 781.00p 783.50p 729339
07/10/2015 788.50p 796.00p 782.00p 786.50p 1025489
06/10/2015 800.00p 807.90p 780.50p 786.00p 1714773
05/10/2015 820.00p 827.50p 790.99p 806.50p 2475540
02/10/2015 827.00p 846.14p 823.50p 828.00p 830902
01/10/2015 830.00p 839.00p 823.70p 825.00p 649130
30/09/2015 839.00p 839.00p 825.00p 828.50p 926482
29/09/2015 843.00p 843.00p 824.87p 825.00p 761438
28/09/2015 848.00p 861.50p 844.84p 849.00p 979003
25/09/2015 846.50p 854.00p 840.00p 850.50p 1006793
24/09/2015 857.50p 857.50p 823.70p 837.50p 1034876
23/09/2015 840.50p 849.50p 834.00p 848.50p 690181
22/09/2015 854.00p 859.50p 837.00p 839.00p 802194
21/09/2015 852.00p 867.50p 847.00p 855.50p 928326

*Close Price adjusted for both dividends and splits