Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/10/2017 949.50p 967.00p 948.50p 962.00p 3225931
26/10/2017 942.00p 949.50p 942.00p 948.00p 1007989
25/10/2017 934.00p 945.50p 931.50p 943.00p 895313
24/10/2017 929.00p 940.00p 926.50p 935.00p 1740575
23/10/2017 938.50p 940.00p 921.45p 932.00p 624726
20/10/2017 943.00p 943.00p 933.00p 934.00p 995676
19/10/2017 941.00p 942.50p 932.00p 938.00p 834422
18/10/2017 940.00p 944.50p 935.50p 939.50p 528267
17/10/2017 946.00p 952.00p 935.00p 935.00p 1215968
16/10/2017 940.00p 943.00p 933.00p 940.50p 634953
13/10/2017 926.00p 946.50p 926.00p 940.00p 666305
12/10/2017 935.50p 946.50p 932.50p 945.00p 478341
11/10/2017 938.00p 938.50p 929.00p 934.00p 543891
10/10/2017 946.50p 949.50p 938.50p 938.50p 535278
09/10/2017 940.00p 948.50p 935.50p 943.00p 755068
06/10/2017 919.50p 940.50p 919.00p 940.50p 757887
05/10/2017 923.50p 923.50p 917.00p 918.50p 517023
04/10/2017 928.00p 929.50p 917.50p 918.00p 693048
03/10/2017 917.50p 931.00p 912.50p 927.50p 747692
02/10/2017 921.50p 930.00p 908.50p 915.00p 839474
29/09/2017 906.50p 918.50p 903.00p 918.50p 1949639
28/09/2017 892.50p 903.50p 889.00p 903.50p 1338932
27/09/2017 891.50p 895.50p 884.50p 891.00p 1076735
26/09/2017 902.00p 902.00p 886.50p 889.50p 1140441
25/09/2017 908.50p 908.50p 897.50p 900.50p 731039
22/09/2017 908.50p 914.00p 902.00p 908.50p 610269
21/09/2017 920.00p 920.00p 900.00p 908.50p 911028
20/09/2017 925.00p 930.50p 921.50p 922.50p 794249
19/09/2017 932.50p 933.50p 925.50p 926.50p 440698
18/09/2017 930.00p 936.00p 924.00p 931.50p 492302
15/09/2017 935.50p 938.00p 927.50p 932.00p 1311499
14/09/2017 939.50p 945.50p 935.50p 939.00p 862385
13/09/2017 944.50p 944.50p 936.50p 941.00p 570986
12/09/2017 950.00p 953.50p 941.00p 943.00p 588860
11/09/2017 941.50p 955.50p 939.50p 948.50p 773290
08/09/2017 940.00p 940.50p 931.00p 938.00p 504088
07/09/2017 941.00p 947.00p 935.50p 942.50p 807159
06/09/2017 940.00p 941.50p 934.50p 937.50p 674486
05/09/2017 945.00p 950.00p 940.50p 940.50p 774733
04/09/2017 962.50p 962.50p 947.00p 950.50p 940961
01/09/2017 951.00p 968.50p 945.50p 966.50p 913235
31/08/2017 951.00p 951.00p 940.50p 950.00p 2451907
30/08/2017 948.00p 951.50p 942.50p 945.00p 1101308
29/08/2017 975.00p 975.00p 941.50p 942.50p 1446574
25/08/2017 992.50p 992.50p 975.50p 977.00p 1367914
24/08/2017 985.00p 1,003.00p 944.00p 995.50p 2483557
23/08/2017 1,000.00p 1,000.00p 987.00p 993.50p 1286345
22/08/2017 990.50p 1,002.00p 988.50p 989.50p 1102576
21/08/2017 978.50p 989.00p 976.50p 988.50p 1023870
18/08/2017 981.50p 981.50p 973.00p 976.50p 335594
17/08/2017 990.50p 991.00p 977.50p 984.00p 634866
16/08/2017 981.50p 987.50p 975.00p 985.50p 926623
15/08/2017 974.00p 981.00p 970.50p 978.00p 665156
14/08/2017 968.00p 977.00p 960.00p 969.00p 909537
11/08/2017 956.00p 958.00p 942.00p 948.00p 929991
10/08/2017 962.50p 964.50p 952.50p 958.00p 672527
09/08/2017 967.00p 968.00p 957.00p 962.00p 1086128
08/08/2017 967.00p 974.00p 961.50p 965.50p 1244589
07/08/2017 987.50p 987.50p 966.00p 967.50p 1113649
04/08/2017 981.50p 989.00p 978.00p 986.50p 1403039
03/08/2017 965.50p 980.00p 965.00p 979.00p 979759
02/08/2017 967.00p 974.00p 962.50p 968.00p 1193991
01/08/2017 960.50p 969.00p 955.50p 967.50p 796564
31/07/2017 950.00p 960.50p 947.50p 960.50p 1982261
28/07/2017 962.00p 964.50p 952.50p 957.00p 817830
27/07/2017 965.00p 969.00p 957.50p 969.00p 804015
26/07/2017 962.00p 967.00p 958.00p 965.50p 561787
25/07/2017 950.50p 964.50p 940.00p 960.50p 703120
24/07/2017 967.00p 968.00p 948.00p 953.00p 641043
21/07/2017 965.00p 972.50p 956.50p 968.50p 910227
20/07/2017 957.50p 969.50p 951.50p 966.00p 990027
19/07/2017 962.00p 968.50p 950.50p 958.00p 692950
18/07/2017 948.50p 960.00p 941.00p 960.00p 926634
17/07/2017 943.50p 949.50p 943.50p 947.50p 687536
14/07/2017 945.50p 951.00p 940.50p 947.50p 626104
13/07/2017 943.00p 944.50p 936.00p 943.50p 853812
12/07/2017 943.50p 950.50p 936.00p 943.00p 764038
11/07/2017 952.50p 953.50p 940.00p 941.50p 615478
10/07/2017 958.50p 960.50p 948.50p 951.50p 651608
07/07/2017 964.50p 967.50p 950.50p 956.50p 778189
06/07/2017 963.50p 966.00p 954.00p 966.00p 1886455
05/07/2017 950.00p 962.50p 948.00p 962.50p 1298175
04/07/2017 947.00p 953.50p 944.00p 951.00p 760730
03/07/2017 954.00p 961.50p 946.00p 946.00p 844586
30/06/2017 965.50p 965.50p 948.00p 951.00p 1543162
29/06/2017 964.50p 969.50p 954.50p 962.00p 3064350
28/06/2017 954.00p 973.00p 950.50p 965.00p 1615510
27/06/2017 935.50p 972.00p 934.00p 962.50p 4100093
26/06/2017 1,020.00p 1,020.00p 991.00p 993.50p 883491
23/06/2017 1,005.00p 1,016.00p 1,001.00p 1,016.00p 768232
22/06/2017 1,005.00p 1,010.00p 998.00p 1,002.00p 778778
21/06/2017 1,006.00p 1,009.00p 990.50p 1,001.00p 583978
20/06/2017 1,004.00p 1,011.00p 999.00p 1,006.00p 693191
19/06/2017 1,002.00p 1,004.00p 993.50p 999.00p 457388
16/06/2017 991.50p 1,002.00p 986.00p 995.00p 2450167
15/06/2017 995.00p 998.50p 975.00p 985.00p 1025188
14/06/2017 993.50p 1,004.00p 993.00p 994.00p 1003521
13/06/2017 978.50p 993.00p 971.50p 991.50p 1044554
12/06/2017 989.00p 992.35p 968.18p 972.50p 904724
09/06/2017 996.00p 1,010.00p 989.00p 998.00p 1391725
08/06/2017 999.00p 1,003.50p 990.00p 995.50p 993264
07/06/2017 972.00p 996.50p 965.02p 992.50p 1842827
06/06/2017 979.00p 979.00p 969.00p 972.00p 505206
05/06/2017 980.00p 983.50p 974.00p 981.00p 524178
02/06/2017 987.00p 994.50p 973.00p 976.00p 1272282
01/06/2017 990.50p 998.50p 984.50p 985.00p 856454
31/05/2017 991.00p 992.00p 984.00p 989.50p 940609
30/05/2017 987.50p 989.50p 978.50p 988.50p 904110
26/05/2017 989.50p 994.00p 987.50p 989.00p 585731
25/05/2017 989.00p 993.00p 986.00p 992.00p 724254
24/05/2017 991.00p 993.00p 982.50p 988.50p 1979439
23/05/2017 991.00p 993.50p 983.00p 991.50p 838304
22/05/2017 997.00p 997.00p 988.50p 991.00p 558869
19/05/2017 978.00p 998.00p 978.00p 992.00p 1020450
18/05/2017 982.00p 985.50p 971.50p 976.50p 1839504
17/05/2017 979.00p 982.63p 970.00p 982.50p 886891
16/05/2017 970.00p 981.50p 964.50p 980.00p 1154605
15/05/2017 970.00p 971.36p 959.50p 968.00p 593485
12/05/2017 957.00p 969.50p 955.00p 968.50p 502092
11/05/2017 956.00p 966.50p 954.50p 959.50p 950159
10/05/2017 957.00p 961.00p 951.00p 956.50p 595488
09/05/2017 948.00p 961.00p 945.50p 958.00p 1136868
08/05/2017 942.50p 944.00p 935.00p 942.50p 1258528
05/05/2017 949.00p 951.50p 933.00p 938.00p 1318059
04/05/2017 950.00p 953.00p 944.50p 949.00p 768051
03/05/2017 972.50p 972.50p 959.00p 961.50p 578757
02/05/2017 964.00p 971.00p 956.50p 971.00p 668031
28/04/2017 955.50p 963.50p 951.38p 959.00p 928980
27/04/2017 940.50p 952.50p 933.50p 952.50p 844581
26/04/2017 943.50p 947.50p 938.00p 941.50p 459947
25/04/2017 945.00p 951.50p 941.00p 946.50p 1674756
24/04/2017 939.00p 953.00p 939.00p 943.50p 1248979
21/04/2017 933.00p 941.00p 927.50p 928.00p 872529
20/04/2017 939.50p 943.50p 926.50p 938.00p 737032
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

*Close Price adjusted for both dividends and splits