Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/12/2010 415.50p 428.25p 414.17p 428.00p 2926685
01/12/2010 400.75p 422.50p 400.75p 419.00p 1308482
30/11/2010 416.50p 417.19p 397.00p 402.50p 770872
29/11/2010 403.25p 420.75p 403.25p 419.75p 481380
26/11/2010 402.25p 409.75p 400.00p 404.50p 86463
25/11/2010 403.75p 413.00p 391.60p 403.75p 214718
24/11/2010 395.75p 408.75p 390.50p 406.75p 1417685
23/11/2010 401.50p 401.50p 390.00p 390.50p 736951
22/11/2010 414.50p 414.50p 398.00p 400.50p 1170336
19/11/2010 409.25p 417.91p 409.00p 410.00p 517548
18/11/2010 411.00p 419.75p 409.00p 411.50p 423489
17/11/2010 403.75p 415.75p 400.00p 414.00p 2018766
16/11/2010 417.00p 417.00p 400.00p 400.00p 5368670
15/11/2010 403.50p 426.50p 398.75p 416.00p 1842137
12/11/2010 393.25p 409.01p 390.50p 401.00p 1505733
11/11/2010 400.00p 400.00p 390.41p 394.50p 2079599
10/11/2010 395.00p 399.67p 386.00p 396.00p 3159021
09/11/2010 413.25p 413.25p 397.00p 398.00p 1611035
08/11/2010 421.25p 421.25p 398.75p 401.25p 1330349
05/11/2010 428.75p 436.75p 412.13p 420.00p 715683
04/11/2010 443.50p 443.50p 426.50p 431.75p 315758
03/11/2010 435.00p 442.25p 430.25p 433.25p 804098
02/11/2010 449.75p 450.50p 429.25p 438.00p 889191
01/11/2010 450.00p 450.00p 431.75p 437.25p 779533
29/10/2010 446.00p 449.25p 441.00p 447.75p 138583
28/10/2010 445.50p 456.75p 440.50p 449.75p 886088
27/10/2010 447.50p 450.25p 445.00p 445.00p 1005102
26/10/2010 453.25p 457.25p 449.00p 450.00p 1511958
25/10/2010 453.25p 459.50p 438.50p 457.50p 850372
22/10/2010 440.00p 460.75p 440.00p 453.25p 906095
21/10/2010 424.25p 442.75p 424.25p 440.75p 770511
20/10/2010 427.25p 427.75p 417.50p 423.75p 255412
19/10/2010 435.00p 435.00p 419.75p 425.00p 1336078
18/10/2010 425.75p 428.25p 418.63p 424.50p 1127917
15/10/2010 429.25p 433.13p 428.25p 429.00p 962434
14/10/2010 424.00p 435.75p 418.25p 430.75p 1157883
13/10/2010 433.75p 441.00p 428.25p 440.25p 572377
12/10/2010 426.75p 442.00p 426.75p 436.75p 7481786
11/10/2010 430.00p 434.00p 426.25p 432.00p 366437
08/10/2010 436.50p 436.50p 431.75p 432.00p 223515
07/10/2010 436.00p 438.75p 424.50p 432.00p 372002
06/10/2010 439.75p 439.75p 431.25p 431.50p 681161
05/10/2010 432.50p 440.00p 426.25p 434.00p 1019674
04/10/2010 438.00p 445.50p 423.50p 430.25p 410634
01/10/2010 444.00p 445.25p 432.75p 434.00p 830297
30/09/2010 447.00p 447.00p 429.75p 434.00p 554986
29/09/2010 435.25p 443.50p 435.25p 443.00p 429173
28/09/2010 445.50p 451.75p 440.50p 442.75p 467968
27/09/2010 440.25p 446.25p 438.75p 443.00p 507879
24/09/2010 437.50p 444.00p 437.25p 442.00p 198770
23/09/2010 436.00p 445.50p 436.00p 441.00p 1525134
22/09/2010 450.00p 450.00p 437.50p 443.00p 418827
21/09/2010 447.50p 451.00p 441.50p 449.00p 485292
20/09/2010 437.25p 447.50p 435.56p 446.75p 349682
17/09/2010 455.00p 460.00p 435.75p 440.75p 473217
16/09/2010 451.50p 458.00p 450.50p 454.50p 308309
15/09/2010 463.75p 463.75p 453.75p 455.75p 525366
14/09/2010 462.25p 462.25p 453.25p 457.00p 1327994
13/09/2010 452.50p 468.25p 450.00p 455.50p 1620666
10/09/2010 453.50p 457.75p 445.25p 454.75p 413496
09/09/2010 444.50p 457.25p 443.00p 454.50p 3132466
08/09/2010 439.75p 448.00p 433.75p 442.75p 1171098
07/09/2010 441.50p 453.00p 429.75p 443.00p 1864675
06/09/2010 425.00p 437.25p 425.00p 431.25p 535648
03/09/2010 425.00p 430.00p 420.50p 426.00p 599091
02/09/2010 425.00p 425.00p 410.25p 415.00p 418540
01/09/2010 421.75p 430.75p 419.50p 425.75p 392992
31/08/2010 425.50p 425.50p 408.00p 423.25p 319745
27/08/2010 428.25p 428.25p 405.50p 411.00p 192798
26/08/2010 412.00p 427.50p 411.25p 416.00p 249560
25/08/2010 414.75p 417.75p 409.00p 412.75p 1240163
24/08/2010 410.50p 413.62p 408.18p 413.50p 184514
23/08/2010 420.00p 420.00p 407.00p 410.00p 102354
20/08/2010 419.25p 420.77p 412.75p 418.25p 276905
19/08/2010 419.00p 425.50p 415.75p 419.25p 1220935
18/08/2010 419.50p 423.07p 413.50p 420.25p 761658
17/08/2010 425.75p 428.75p 423.75p 425.25p 173253
16/08/2010 419.00p 430.50p 419.00p 427.75p 779656
13/08/2010 431.75p 433.75p 423.25p 426.50p 1032155
12/08/2010 428.50p 430.00p 424.75p 428.00p 2036442
11/08/2010 430.50p 431.75p 422.50p 423.75p 201783
10/08/2010 435.25p 437.50p 430.00p 436.00p 2368067
09/08/2010 445.75p 446.00p 436.00p 436.50p 432371
06/08/2010 440.50p 449.50p 436.00p 440.00p 566420
05/08/2010 453.75p 456.25p 443.25p 444.50p 619866
04/08/2010 447.25p 457.75p 443.50p 449.25p 677854
03/08/2010 445.00p 451.75p 442.00p 451.50p 1193948
02/08/2010 443.25p 450.00p 442.00p 445.00p 336564
30/07/2010 465.00p 465.00p 440.75p 442.50p 2550321
29/07/2010 413.50p 468.25p 410.50p 460.25p 6007825
28/07/2010 409.75p 457.75p 405.00p 409.75p 1871330
27/07/2010 433.00p 434.00p 410.00p 420.00p 1056872
26/07/2010 450.00p 450.00p 431.25p 432.25p 448489
23/07/2010 450.25p 489.00p 419.25p 445.00p 1371136
22/07/2010 439.00p 440.50p 427.25p 432.25p 895908
21/07/2010 439.75p 446.74p 435.50p 443.25p 873501
20/07/2010 447.00p 454.50p 440.00p 441.00p 858135
19/07/2010 460.50p 460.50p 451.82p 453.50p 409405
16/07/2010 462.00p 462.00p 453.00p 455.00p 125023
15/07/2010 465.00p 465.00p 454.00p 457.00p 636208
14/07/2010 463.75p 463.75p 456.75p 460.00p 360826
13/07/2010 455.00p 459.50p 446.75p 457.75p 382734
12/07/2010 465.00p 465.00p 457.00p 458.00p 809871
09/07/2010 460.75p 467.50p 456.25p 458.50p 894174
08/07/2010 455.25p 467.00p 450.00p 460.00p 1406300
07/07/2010 450.25p 456.50p 450.00p 454.50p 204600
06/07/2010 444.00p 461.50p 444.00p 456.00p 264469
05/07/2010 448.75p 454.79p 439.50p 443.00p 332026
02/07/2010 463.25p 464.75p 443.00p 455.25p 756482
01/07/2010 449.50p 473.75p 449.50p 464.25p 1118220
30/06/2010 454.50p 468.69p 454.50p 457.75p 439973
29/06/2010 456.00p 466.65p 451.75p 458.75p 575097
28/06/2010 461.75p 472.50p 448.75p 465.00p 347482
25/06/2010 453.00p 464.50p 434.75p 447.25p 3521814
24/06/2010 451.00p 459.50p 440.00p 440.00p 1014219
23/06/2010 468.00p 468.25p 450.25p 452.50p 2519514
22/06/2010 471.25p 478.49p 461.50p 469.00p 1096208
21/06/2010 486.00p 492.13p 477.50p 480.00p 424245
18/06/2010 483.25p 488.50p 476.50p 484.00p 408565
17/06/2010 493.00p 494.25p 482.75p 488.00p 533364
16/06/2010 495.75p 501.50p 485.00p 488.00p 234807
15/06/2010 497.75p 499.00p 489.00p 493.25p 81906
14/06/2010 490.00p 498.00p 481.52p 494.00p 313731
11/06/2010 486.00p 491.82p 480.00p 485.75p 242086
10/06/2010 489.00p 496.00p 476.42p 490.00p 701525
09/06/2010 464.25p 491.50p 464.25p 481.25p 1350389
08/06/2010 484.25p 488.63p 461.25p 464.25p 234957
07/06/2010 485.00p 491.78p 462.36p 486.50p 861604
04/06/2010 500.00p 504.00p 487.50p 500.00p 299699
03/06/2010 500.00p 507.00p 479.34p 499.00p 1151933
02/06/2010 470.50p 488.00p 470.50p 484.00p 3680376
01/06/2010 460.00p 489.50p 460.00p 480.00p 1678414
28/05/2010 462.50p 470.00p 459.50p 464.50p 1171527
27/05/2010 457.00p 480.00p 454.00p 465.75p 546796
26/05/2010 486.00p 486.00p 458.00p 460.00p 523653
25/05/2010 469.50p 486.75p 466.75p 466.75p 729639
24/05/2010 475.00p 486.75p 472.75p 484.25p 1228463
21/05/2010 478.00p 499.75p 469.00p 479.25p 289152
20/05/2010 488.50p 500.40p 473.75p 480.75p 740893
19/05/2010 500.00p 500.40p 473.75p 488.00p 1841581
18/05/2010 470.50p 511.00p 466.00p 490.50p 941185
17/05/2010 490.00p 490.00p 450.00p 465.25p 912108
14/05/2010 467.25p 479.00p 463.50p 470.00p 386763
13/05/2010 465.75p 484.50p 459.50p 480.75p 582463
12/05/2010 449.75p 477.75p 446.25p 472.50p 820145
11/05/2010 480.00p 480.00p 448.00p 456.00p 682074
10/05/2010 455.00p 474.50p 453.25p 461.50p 1472406
07/05/2010 474.00p 474.50p 435.50p 435.50p 937721
06/05/2010 493.50p 495.50p 463.25p 475.50p 1596117
05/05/2010 508.50p 521.00p 487.00p 499.00p 2479560
04/05/2010 506.00p 506.00p 486.50p 502.50p 1089742
30/04/2010 518.00p 518.00p 484.28p 499.50p 437882
29/04/2010 519.50p 519.50p 484.28p 502.50p 581114
28/04/2010 519.50p 519.50p 483.73p 504.50p 2961005
27/04/2010 535.00p 535.00p 525.00p 526.50p 405134
26/04/2010 539.50p 539.50p 533.00p 535.00p 619141
23/04/2010 520.00p 540.00p 519.00p 536.00p 493268
22/04/2010 521.50p 534.00p 514.01p 521.50p 1192765
21/04/2010 515.00p 531.00p 508.00p 524.00p 709378
20/04/2010 500.50p 535.00p 500.50p 517.50p 2721698
19/04/2010 512.50p 513.75p 502.85p 505.00p 437598
16/04/2010 525.00p 528.00p 510.50p 512.00p 940539
15/04/2010 532.50p 536.50p 525.50p 531.00p 1161278
14/04/2010 540.00p 540.00p 530.00p 535.00p 360160
13/04/2010 547.00p 547.00p 538.00p 540.00p 929456
12/04/2010 546.50p 551.00p 540.54p 548.00p 1146163
09/04/2010 549.50p 550.00p 540.00p 546.00p 2291411
08/04/2010 535.00p 547.00p 535.00p 546.00p 1004925
07/04/2010 534.50p 548.50p 534.50p 541.00p 1422789
06/04/2010 540.00p 542.50p 532.00p 539.00p 320984
01/04/2010 540.00p 547.00p 535.50p 543.50p 803048
31/03/2010 533.50p 550.00p 533.50p 540.00p 371272
30/03/2010 534.50p 541.32p 534.50p 538.00p 704332
29/03/2010 543.50p 543.50p 530.50p 538.00p 259083
26/03/2010 540.00p 550.50p 537.50p 543.50p 1002668
25/03/2010 546.50p 552.00p 537.50p 545.00p 1072864
24/03/2010 525.00p 548.50p 517.12p 542.00p 2963071
23/03/2010 520.00p 525.00p 505.50p 524.00p 634754
22/03/2010 516.50p 525.00p 512.50p 525.00p 564988
19/03/2010 510.00p 517.50p 506.50p 516.50p 359156
18/03/2010 505.00p 512.00p 497.85p 510.00p 1699738
17/03/2010 506.50p 517.50p 498.46p 507.50p 1109761
16/03/2010 490.00p 511.00p 490.00p 503.00p 396978
15/03/2010 501.50p 513.00p 501.00p 504.00p 426657
12/03/2010 500.50p 508.50p 500.00p 508.00p 224075
11/03/2010 510.00p 512.50p 496.00p 504.00p 494181
10/03/2010 516.50p 516.50p 508.50p 513.00p 175359
09/03/2010 514.50p 522.50p 501.00p 522.50p 1300162
08/03/2010 517.50p 517.50p 508.00p 509.00p 53047
05/03/2010 518.00p 518.00p 512.50p 518.00p 123420
04/03/2010 515.00p 519.50p 501.00p 513.50p 317910
03/03/2010 513.00p 516.50p 509.00p 516.50p 384114
02/03/2010 500.00p 518.50p 493.49p 510.50p 609614
01/03/2010 483.00p 500.00p 483.00p 500.00p 162505
26/02/2010 496.50p 496.50p 486.75p 493.00p 248489
25/02/2010 493.00p 497.50p 478.75p 478.75p 551863
24/02/2010 480.75p 501.50p 480.75p 497.75p 358944
23/02/2010 480.25p 491.00p 480.25p 491.00p 194730
22/02/2010 494.50p 494.50p 481.25p 490.00p 105958
19/02/2010 486.50p 500.00p 485.89p 492.25p 187592

*Close Price adjusted for both dividends and splits