Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
18/09/2015 857.00p 858.50p 848.00p 857.50p 1400187
17/09/2015 860.50p 868.00p 854.00p 854.00p 830827
16/09/2015 847.50p 864.00p 847.50p 859.50p 640836
15/09/2015 847.50p 847.50p 837.00p 845.00p 360351
14/09/2015 852.00p 854.50p 842.50p 846.00p 478874
11/09/2015 854.00p 856.00p 846.50p 850.50p 1052770
10/09/2015 860.00p 866.50p 853.50p 854.50p 823122
09/09/2015 873.00p 873.00p 856.76p 865.00p 786327
08/09/2015 869.00p 870.50p 854.50p 858.00p 609366
07/09/2015 862.50p 865.00p 856.00p 863.00p 732155
04/09/2015 859.50p 865.00p 857.50p 858.00p 1437613
03/09/2015 869.50p 873.50p 860.50p 865.00p 1172162
02/09/2015 871.00p 871.00p 855.00p 862.50p 1201316
01/09/2015 853.00p 869.50p 840.50p 866.50p 1659610
28/08/2015 880.50p 880.50p 839.50p 857.50p 2031530
27/08/2015 914.00p 914.00p 857.50p 867.00p 3550868
26/08/2015 891.50p 898.50p 882.00p 891.00p 1260386
25/08/2015 862.00p 904.50p 862.00p 899.50p 1713361
24/08/2015 869.50p 871.50p 842.00p 856.50p 1776665
21/08/2015 897.50p 905.80p 885.61p 888.00p 1040705
20/08/2015 914.00p 917.00p 904.00p 905.00p 622965
19/08/2015 918.00p 925.00p 908.50p 920.00p 662803
18/08/2015 922.00p 925.50p 916.50p 921.50p 476139
17/08/2015 919.00p 923.00p 912.96p 919.50p 510983
14/08/2015 917.00p 935.00p 911.61p 919.50p 938900
13/08/2015 882.50p 919.00p 880.00p 917.00p 1912244
12/08/2015 882.00p 884.40p 869.00p 871.00p 631832
11/08/2015 884.00p 891.50p 879.00p 882.50p 1306743
10/08/2015 890.00p 890.50p 877.00p 885.00p 1292969
07/08/2015 893.50p 893.50p 879.00p 882.50p 1216009
06/08/2015 897.50p 899.50p 892.50p 893.00p 711754
05/08/2015 900.50p 902.65p 892.00p 896.00p 895171
04/08/2015 894.50p 902.00p 893.50p 898.00p 1320059
03/08/2015 905.00p 906.96p 894.50p 894.50p 985642
31/07/2015 908.00p 909.50p 902.00p 906.50p 1945023
30/07/2015 914.50p 916.00p 898.00p 904.50p 1404789
29/07/2015 913.00p 916.50p 905.00p 909.00p 670556
28/07/2015 911.00p 913.50p 904.50p 908.00p 404739
27/07/2015 923.00p 923.00p 906.00p 909.00p 1112436
24/07/2015 915.00p 936.00p 915.00p 924.00p 1722917
23/07/2015 914.00p 914.00p 903.00p 906.00p 782586
22/07/2015 910.00p 917.00p 903.00p 905.50p 832995
21/07/2015 904.50p 914.50p 903.50p 912.50p 1169748
20/07/2015 893.50p 910.00p 890.77p 908.50p 1109924
17/07/2015 886.50p 893.00p 885.08p 891.00p 1019668
16/07/2015 885.50p 888.50p 877.50p 886.50p 932245
15/07/2015 869.00p 883.50p 869.00p 881.50p 940483
14/07/2015 860.50p 875.00p 859.00p 873.50p 915568
13/07/2015 852.00p 863.00p 850.50p 862.50p 1228545
10/07/2015 846.50p 849.00p 838.00p 849.00p 1228775
09/07/2015 835.50p 846.00p 827.00p 840.00p 1698695
08/07/2015 843.50p 845.00p 826.50p 830.00p 2327614
07/07/2015 847.00p 853.50p 833.50p 835.00p 1555004
06/07/2015 847.00p 850.50p 839.50p 845.00p 667607
03/07/2015 855.50p 858.00p 850.00p 851.50p 773354
02/07/2015 825.00p 853.50p 825.00p 850.00p 1927465
01/07/2015 820.00p 833.50p 820.00p 818.50p 1266738
30/06/2015 803.50p 818.50p 800.00p 818.50p 2971099
29/06/2015 805.00p 815.00p 792.50p 804.00p 1621668
26/06/2015 823.50p 829.00p 817.82p 819.50p 1135440
25/06/2015 818.00p 826.50p 816.50p 826.50p 1725056
24/06/2015 823.00p 826.00p 816.50p 819.50p 1295327
23/06/2015 817.50p 824.00p 812.50p 821.00p 1448624
22/06/2015 812.00p 819.00p 804.00p 818.50p 1406230
19/06/2015 803.50p 815.00p 800.50p 806.00p 1519618
18/06/2015 795.50p 804.50p 767.50p 801.00p 2652347
17/06/2015 812.00p 818.50p 802.50p 808.00p 568101
16/06/2015 811.00p 811.50p 796.50p 811.00p 1046182
15/06/2015 824.50p 824.50p 810.00p 812.00p 784175
12/06/2015 837.50p 840.50p 825.00p 828.50p 720435
11/06/2015 829.50p 848.00p 829.50p 843.00p 823743
10/06/2015 821.50p 835.50p 821.50p 832.50p 1961307
09/06/2015 833.00p 835.00p 822.50p 825.50p 574134
08/06/2015 817.50p 837.50p 814.16p 832.00p 966838
05/06/2015 817.00p 829.00p 807.00p 819.50p 1100617
04/06/2015 829.50p 829.56p 816.50p 817.50p 754155
03/06/2015 836.00p 845.00p 828.00p 828.00p 960142
02/06/2015 839.00p 844.41p 830.00p 835.50p 1109349
01/06/2015 821.50p 834.00p 787.50p 834.00p 4931169
29/05/2015 829.00p 832.50p 822.50p 830.00p 810368
28/05/2015 835.00p 836.00p 825.50p 829.50p 360295
27/05/2015 829.00p 836.00p 824.50p 835.00p 568537
26/05/2015 833.00p 833.00p 823.50p 824.00p 771686
22/05/2015 843.50p 843.50p 826.00p 827.50p 1001790
21/05/2015 845.50p 846.50p 838.50p 843.00p 1003652
20/05/2015 844.00p 847.50p 838.50p 846.50p 1100818
19/05/2015 850.00p 855.00p 840.00p 840.50p 1794019
18/05/2015 854.00p 863.50p 846.50p 850.00p 678244
15/05/2015 855.00p 864.00p 849.24p 856.50p 598660
14/05/2015 845.50p 857.50p 839.00p 850.00p 422686
13/05/2015 848.00p 852.00p 834.50p 845.00p 1244176
12/05/2015 851.50p 857.00p 835.50p 842.50p 835020
11/05/2015 850.00p 861.50p 846.00p 860.00p 1450090
08/05/2015 842.50p 857.00p 842.50p 848.50p 2788495
07/05/2015 813.00p 829.50p 805.00p 829.00p 1219613
06/05/2015 819.00p 826.00p 811.00p 822.50p 1172529
05/05/2015 818.50p 829.50p 815.00p 815.50p 1411777
01/05/2015 829.00p 829.00p 817.00p 818.50p 281237
30/04/2015 825.00p 828.00p 799.50p 822.00p 1229400
29/04/2015 828.00p 832.50p 813.00p 818.00p 1274627
28/04/2015 835.50p 840.50p 819.50p 828.00p 1068789
27/04/2015 857.00p 868.50p 825.50p 832.50p 2551721
24/04/2015 835.00p 848.00p 819.22p 840.00p 6514677
23/04/2015 838.50p 848.50p 830.50p 835.00p 1421321
22/04/2015 817.50p 848.00p 815.47p 840.50p 3006506
21/04/2015 804.00p 819.00p 804.00p 813.00p 2155935
20/04/2015 789.50p 803.00p 787.87p 800.50p 1195059
17/04/2015 786.00p 798.00p 779.50p 783.00p 1030519
16/04/2015 793.00p 795.50p 775.50p 777.00p 953727
15/04/2015 776.00p 794.50p 771.00p 789.50p 1113351
14/04/2015 787.00p 789.21p 774.50p 775.00p 2488475
13/04/2015 778.50p 792.00p 777.00p 786.00p 1356530
10/04/2015 781.00p 784.00p 771.00p 777.00p 906241
09/04/2015 785.00p 791.00p 775.50p 778.00p 2238337
08/04/2015 795.00p 795.00p 776.50p 780.50p 1954315
07/04/2015 802.00p 805.00p 788.50p 790.50p 1658838
02/04/2015 801.00p 816.00p 788.50p 795.00p 2983641
01/04/2015 771.50p 789.00p 771.50p 776.50p 657197
31/03/2015 774.00p 782.00p 770.00p 778.00p 875379
30/03/2015 780.00p 780.00p 767.00p 777.50p 698804
27/03/2015 773.50p 787.00p 766.50p 774.00p 279748
26/03/2015 789.50p 789.50p 773.50p 775.00p 502345
25/03/2015 794.00p 797.50p 784.00p 789.00p 556058
24/03/2015 791.00p 814.00p 788.00p 795.50p 675213
23/03/2015 785.00p 795.00p 785.00p 791.50p 540321
20/03/2015 780.00p 788.50p 777.50p 788.50p 537106
19/03/2015 779.00p 780.00p 772.00p 777.50p 601822
18/03/2015 776.50p 778.50p 770.50p 774.00p 482185
17/03/2015 776.00p 778.00p 769.50p 772.50p 585373
16/03/2015 749.50p 777.60p 749.50p 770.00p 1147484
13/03/2015 746.00p 755.00p 746.00p 755.00p 379726
12/03/2015 753.50p 753.50p 739.00p 747.50p 370600
11/03/2015 737.50p 748.29p 737.00p 740.00p 410084
10/03/2015 745.00p 750.50p 739.50p 740.50p 782311
09/03/2015 741.00p 753.50p 738.50p 750.00p 437693
06/03/2015 750.00p 756.50p 742.00p 746.50p 401320
05/03/2015 740.00p 749.00p 734.50p 748.50p 679905
04/03/2015 730.50p 739.50p 727.50p 736.50p 739831
03/03/2015 758.50p 758.50p 732.00p 732.00p 719541
02/03/2015 763.00p 771.00p 759.50p 760.00p 606900
27/02/2015 771.50p 780.00p 750.52p 767.00p 1009110
26/02/2015 751.00p 783.00p 738.50p 777.00p 2086852
25/02/2015 735.00p 740.50p 730.50p 738.00p 517035
24/02/2015 733.00p 736.50p 727.00p 731.50p 521433
23/02/2015 744.00p 744.50p 728.50p 735.00p 487671
20/02/2015 742.00p 745.00p 733.00p 737.50p 460922
19/02/2015 737.50p 746.50p 736.50p 740.00p 661339
18/02/2015 742.00p 746.00p 734.76p 744.50p 468335
17/02/2015 738.50p 746.00p 736.00p 740.50p 967883
16/02/2015 737.50p 754.63p 729.40p 741.00p 619957
13/02/2015 740.50p 743.50p 728.50p 737.50p 854428
12/02/2015 724.00p 738.00p 716.00p 737.00p 927685
11/02/2015 734.00p 734.00p 713.00p 718.50p 457452
10/02/2015 723.00p 734.50p 717.50p 732.00p 813170
09/02/2015 701.00p 725.53p 696.50p 718.50p 969621
06/02/2015 703.00p 706.00p 694.50p 703.00p 604873
05/02/2015 686.50p 710.00p 682.50p 708.00p 361528
04/02/2015 700.50p 715.50p 687.50p 694.50p 413198
03/02/2015 686.50p 708.00p 686.50p 702.00p 628639
02/02/2015 676.00p 686.50p 670.50p 685.50p 315864

*Close Price adjusted for both dividends and splits