Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
06/06/2014 667.00p 680.00p 665.00p 680.00p 151901
05/06/2014 666.50p 671.50p 655.00p 665.00p 230510
04/06/2014 656.50p 672.50p 656.50p 667.50p 299403
03/06/2014 662.00p 664.00p 642.00p 660.50p 465024
02/06/2014 677.00p 681.50p 662.50p 664.00p 451295
30/05/2014 668.00p 683.00p 659.50p 683.00p 679774
29/05/2014 665.00p 677.34p 653.00p 672.50p 301749
28/05/2014 653.50p 664.50p 646.00p 664.50p 378713
27/05/2014 629.50p 653.50p 629.50p 650.50p 376678
23/05/2014 629.50p 633.50p 626.00p 632.00p 358263
22/05/2014 611.50p 633.50p 606.78p 629.50p 1008163
21/05/2014 587.00p 607.00p 574.00p 607.00p 674753
20/05/2014 581.50p 593.00p 579.00p 584.50p 283872
19/05/2014 585.50p 592.50p 574.50p 579.00p 480176
16/05/2014 608.00p 608.00p 570.50p 590.00p 1006865
15/05/2014 638.50p 642.50p 596.00p 602.50p 729741
14/05/2014 648.50p 648.50p 634.50p 642.50p 333289
13/05/2014 644.50p 653.00p 644.50p 648.50p 446439
12/05/2014 640.00p 647.50p 635.53p 646.00p 284761
09/05/2014 648.00p 650.50p 633.50p 636.00p 459475
08/05/2014 655.00p 660.00p 647.00p 648.00p 369117
07/05/2014 638.00p 656.00p 635.44p 651.00p 340537
06/05/2014 638.50p 645.00p 628.50p 641.50p 285446
02/05/2014 664.50p 664.50p 634.72p 640.50p 323784
01/05/2014 660.00p 670.00p 654.00p 656.00p 342239
30/04/2014 655.00p 670.50p 638.50p 667.00p 1248882
29/04/2014 635.50p 644.50p 634.59p 638.50p 443057
28/04/2014 646.50p 651.50p 634.50p 635.00p 554793
25/04/2014 653.50p 662.50p 643.50p 647.50p 199899
24/04/2014 666.00p 669.50p 652.00p 660.00p 664515
23/04/2014 665.00p 671.78p 653.00p 665.00p 272691
22/04/2014 658.00p 670.50p 654.00p 669.00p 402640
17/04/2014 639.00p 658.00p 636.50p 656.50p 492228
16/04/2014 645.50p 650.00p 635.00p 636.50p 595612
15/04/2014 641.50p 649.00p 637.00p 641.50p 326933
14/04/2014 660.50p 669.25p 633.68p 640.50p 521364
11/04/2014 677.00p 687.50p 659.50p 667.50p 584634
10/04/2014 681.50p 689.50p 670.49p 687.50p 612312
09/04/2014 671.00p 680.50p 671.00p 673.00p 203533
08/04/2014 689.50p 692.50p 671.00p 671.50p 395630
07/04/2014 682.50p 698.50p 682.50p 692.00p 264761
04/04/2014 694.00p 698.50p 690.00p 698.50p 197502
03/04/2014 699.00p 700.50p 690.36p 694.00p 247920
02/04/2014 696.50p 706.00p 692.00p 700.00p 542336
01/04/2014 677.00p 695.00p 676.50p 695.00p 1031249
31/03/2014 656.00p 677.00p 656.00p 676.50p 1150545
28/03/2014 668.50p 669.50p 658.00p 658.50p 528204
27/03/2014 676.00p 678.50p 665.00p 665.50p 679617
26/03/2014 682.50p 685.00p 670.50p 676.00p 633417
25/03/2014 672.00p 695.50p 672.00p 678.00p 602888
24/03/2014 676.00p 691.50p 669.05p 671.00p 670666
21/03/2014 690.00p 694.50p 672.50p 672.50p 3174633
20/03/2014 701.00p 705.50p 679.00p 690.00p 1236825
19/03/2014 720.50p 728.50p 696.50p 699.00p 1647653
18/03/2014 722.00p 736.00p 719.00p 722.00p 851295
17/03/2014 711.50p 723.00p 706.50p 721.00p 353750
14/03/2014 708.50p 717.00p 697.00p 706.50p 776104
13/03/2014 721.50p 725.50p 712.00p 717.00p 811328
12/03/2014 714.50p 722.50p 706.00p 722.00p 1775754
11/03/2014 723.00p 724.60p 712.50p 718.00p 1309175
10/03/2014 735.00p 745.19p 708.50p 720.00p 1925487
07/03/2014 746.50p 748.00p 734.22p 736.50p 908611
06/03/2014 741.00p 748.50p 734.50p 745.00p 2870720
05/03/2014 732.00p 755.96p 725.00p 737.50p 27403112
04/03/2014 796.00p 814.50p 788.48p 814.00p 293763
03/03/2014 805.00p 817.50p 790.50p 794.50p 376229
28/02/2014 808.00p 817.50p 794.04p 817.50p 316089
27/02/2014 797.00p 800.50p 784.00p 800.50p 224349
26/02/2014 814.00p 836.50p 790.77p 805.00p 313746
25/02/2014 830.00p 840.50p 825.50p 836.50p 836545
24/02/2014 815.00p 847.50p 811.70p 833.00p 713923
21/02/2014 789.00p 821.00p 779.00p 821.00p 426385
20/02/2014 741.50p 828.00p 741.50p 785.00p 906346
19/02/2014 733.00p 741.50p 730.50p 741.00p 117584
18/02/2014 739.50p 742.50p 733.00p 739.00p 172016
17/02/2014 729.50p 740.00p 729.50p 737.00p 69521
14/02/2014 732.00p 736.00p 728.00p 734.50p 138600
13/02/2014 733.50p 740.00p 725.00p 730.00p 344502
12/02/2014 723.50p 745.00p 723.00p 740.00p 323325
11/02/2014 715.00p 725.50p 714.00p 724.50p 142569
10/02/2014 706.50p 724.00p 706.50p 714.00p 233499
07/02/2014 693.00p 710.50p 686.62p 709.50p 347946
06/02/2014 672.50p 693.00p 666.50p 693.00p 676237
05/02/2014 671.00p 675.00p 665.50p 666.50p 498241
04/02/2014 675.00p 678.50p 665.50p 670.50p 458568
03/02/2014 687.50p 693.50p 675.00p 678.00p 1417501
31/01/2014 691.00p 700.00p 681.50p 689.50p 501260
30/01/2014 709.00p 712.50p 691.00p 693.00p 503311
29/01/2014 709.00p 720.00p 694.50p 704.00p 226779
28/01/2014 686.50p 707.00p 686.50p 704.50p 344269
27/01/2014 686.00p 692.09p 679.63p 689.00p 216469
24/01/2014 703.00p 703.00p 684.00p 692.00p 372426
23/01/2014 713.00p 719.50p 698.50p 701.00p 1453863
22/01/2014 725.50p 727.00p 716.10p 719.50p 144821
21/01/2014 719.00p 727.50p 711.50p 721.50p 71165
20/01/2014 721.50p 729.50p 709.55p 719.50p 61183
17/01/2014 727.00p 727.00p 713.50p 716.50p 129927
16/01/2014 742.00p 747.00p 724.50p 724.50p 191711
15/01/2014 741.00p 744.50p 738.50p 744.50p 163620
14/01/2014 736.50p 744.00p 736.00p 739.00p 128651
13/01/2014 740.50p 745.00p 735.00p 744.00p 281348
10/01/2014 738.50p 738.50p 727.25p 737.00p 228401
09/01/2014 734.50p 744.32p 723.50p 737.00p 144341
08/01/2014 736.50p 741.35p 733.50p 737.50p 99192
07/01/2014 734.00p 738.50p 728.00p 738.00p 257029
06/01/2014 728.00p 733.00p 721.95p 731.50p 159020
03/01/2014 733.00p 741.00p 727.50p 727.50p 255677
02/01/2014 736.00p 738.50p 726.50p 736.00p 183448
31/12/2013 725.50p 737.00p 716.50p 737.00p 131983
30/12/2013 720.00p 725.00p 709.00p 724.50p 123180
27/12/2013 720.50p 727.50p 719.00p 724.50p 61381
24/12/2013 710.50p 725.50p 705.00p 722.00p 21576
23/12/2013 710.50p 723.00p 710.50p 722.00p 44430
20/12/2013 705.00p 719.00p 704.50p 718.00p 273608
19/12/2013 715.00p 715.00p 704.18p 706.50p 144252
18/12/2013 701.50p 712.00p 698.40p 706.00p 303185
17/12/2013 708.00p 708.50p 697.00p 701.00p 176722
16/12/2013 704.50p 715.00p 703.00p 705.00p 149829
13/12/2013 711.00p 718.00p 699.50p 703.00p 726567
12/12/2013 712.50p 715.00p 710.00p 712.50p 584002
11/12/2013 704.50p 715.00p 704.50p 713.00p 434833
10/12/2013 704.00p 713.50p 704.00p 711.00p 558289
09/12/2013 706.00p 709.00p 702.50p 707.00p 483715
06/12/2013 697.00p 702.50p 692.00p 702.50p 148790
05/12/2013 684.50p 701.50p 684.50p 699.50p 685386
04/12/2013 695.00p 700.00p 687.50p 687.50p 114640
03/12/2013 701.00p 704.30p 688.00p 688.00p 163554
02/12/2013 696.50p 708.00p 694.00p 694.00p 250479
29/11/2013 700.50p 702.12p 689.50p 700.00p 276965
28/11/2013 689.50p 697.00p 686.00p 689.50p 162766
27/11/2013 675.00p 688.32p 674.00p 686.00p 428077
26/11/2013 671.50p 680.00p 670.00p 674.00p 515275
25/11/2013 661.50p 678.00p 657.00p 672.50p 256812
22/11/2013 658.50p 664.10p 651.00p 657.00p 1014487
21/11/2013 673.50p 678.00p 653.50p 656.00p 504413
20/11/2013 690.00p 690.00p 673.00p 678.00p 137923
19/11/2013 698.00p 698.00p 684.86p 686.00p 502005
18/11/2013 702.50p 702.50p 694.00p 696.50p 127537
15/11/2013 693.00p 703.50p 693.00p 700.00p 159025
14/11/2013 715.50p 716.13p 696.50p 699.00p 560507
13/11/2013 718.50p 722.50p 707.25p 708.00p 204246
12/11/2013 726.00p 735.00p 717.00p 721.00p 462773
11/11/2013 723.50p 738.00p 717.00p 735.00p 172310
08/11/2013 730.00p 730.00p 715.00p 717.00p 298187
07/11/2013 735.00p 744.50p 728.00p 731.50p 149869
06/11/2013 732.00p 737.00p 724.50p 731.00p 78632
05/11/2013 733.00p 744.50p 719.00p 724.50p 106681
04/11/2013 734.50p 743.00p 732.50p 736.50p 399093
01/11/2013 730.50p 742.50p 730.50p 735.00p 122633
31/10/2013 737.00p 737.50p 718.50p 736.50p 654776
30/10/2013 744.00p 752.90p 736.00p 736.00p 363281
29/10/2013 758.50p 761.00p 740.00p 745.50p 204787
28/10/2013 747.50p 761.50p 747.50p 760.50p 397217
25/10/2013 741.50p 748.50p 741.50p 746.00p 343919
24/10/2013 745.00p 748.50p 744.00p 745.00p 317730
23/10/2013 745.00p 748.00p 740.50p 747.00p 226197
22/10/2013 758.50p 758.50p 741.00p 745.00p 165760
21/10/2013 749.00p 754.00p 747.00p 749.00p 96468
18/10/2013 745.00p 754.00p 740.56p 750.50p 244172
17/10/2013 733.50p 743.50p 733.00p 741.50p 209835
16/10/2013 729.50p 736.00p 724.00p 733.00p 104459
15/10/2013 722.00p 731.50p 722.00p 729.00p 112190
14/10/2013 717.50p 723.00p 716.50p 720.50p 341268
11/10/2013 723.00p 727.00p 708.00p 721.00p 444246
10/10/2013 732.50p 732.50p 716.03p 720.00p 432713
09/10/2013 737.00p 738.50p 718.00p 718.50p 331860
08/10/2013 736.00p 743.50p 735.00p 738.00p 366074
07/10/2013 734.50p 739.50p 731.00p 735.00p 262558
04/10/2013 726.50p 737.00p 726.50p 735.00p 375424
03/10/2013 718.50p 730.00p 716.00p 728.00p 185338
02/10/2013 728.00p 731.00p 721.50p 723.50p 203178
01/10/2013 738.00p 738.00p 718.00p 728.50p 200057
30/09/2013 734.00p 740.00p 725.23p 736.00p 482448
27/09/2013 723.00p 728.50p 720.00p 721.00p 1321989
26/09/2013 745.00p 745.00p 714.00p 721.00p 3272558
25/09/2013 737.50p 744.50p 729.00p 743.50p 439773
24/09/2013 728.00p 746.50p 726.50p 743.50p 483576
23/09/2013 737.50p 737.50p 722.50p 726.50p 313299
20/09/2013 715.00p 740.50p 715.00p 739.50p 817571
19/09/2013 720.00p 720.00p 716.50p 720.00p 298104
18/09/2013 712.00p 720.00p 709.00p 717.00p 203340
17/09/2013 718.50p 722.50p 709.00p 709.00p 351446
16/09/2013 718.50p 720.00p 707.00p 720.00p 245286
13/09/2013 721.00p 721.00p 710.00p 712.00p 440090
12/09/2013 699.00p 720.00p 699.00p 720.00p 483558
11/09/2013 690.00p 702.50p 689.00p 702.50p 459475
10/09/2013 698.50p 699.50p 687.00p 689.00p 584204
09/09/2013 696.00p 700.00p 690.50p 693.00p 197900
06/09/2013 697.00p 703.50p 690.50p 696.00p 287400
05/09/2013 691.00p 699.55p 690.50p 695.00p 145245
04/09/2013 697.00p 698.00p 686.00p 691.00p 461212
03/09/2013 693.00p 698.00p 679.00p 697.00p 422932
02/09/2013 678.50p 700.00p 677.00p 693.00p 443970
30/08/2013 677.00p 682.00p 660.00p 677.00p 426166
29/08/2013 660.00p 676.50p 651.30p 676.50p 547138
28/08/2013 680.00p 680.00p 651.00p 660.50p 433065
27/08/2013 670.00p 671.00p 653.50p 665.50p 335953
23/08/2013 671.50p 678.00p 667.00p 669.50p 170109
22/08/2013 675.00p 678.00p 671.00p 676.00p 262768
21/08/2013 673.50p 684.00p 672.50p 676.00p 130551

*Close Price adjusted for both dividends and splits