Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/11/2012 421.60p 422.70p 416.90p 418.00p 326109
01/11/2012 420.30p 424.00p 413.90p 416.90p 819238
31/10/2012 416.10p 424.90p 414.40p 423.60p 1625475
30/10/2012 409.70p 416.00p 407.60p 415.90p 656563
29/10/2012 405.20p 407.10p 400.60p 405.00p 342134
26/10/2012 405.90p 407.50p 400.70p 404.50p 725796
25/10/2012 406.50p 411.40p 400.10p 408.00p 421030
24/10/2012 413.10p 413.10p 403.30p 408.00p 528105
23/10/2012 410.90p 414.30p 409.40p 411.00p 1319576
22/10/2012 400.00p 414.88p 400.00p 411.00p 972202
19/10/2012 389.40p 406.45p 389.40p 403.10p 1023874
18/10/2012 392.00p 393.90p 388.00p 393.70p 808674
17/10/2012 387.30p 394.70p 385.00p 393.00p 566822
16/10/2012 380.30p 388.60p 380.30p 388.00p 467121
15/10/2012 376.60p 382.20p 376.60p 381.90p 299932
12/10/2012 380.00p 381.70p 375.30p 377.90p 454657
11/10/2012 372.00p 382.20p 371.60p 381.00p 1252269
10/10/2012 375.00p 375.00p 371.60p 372.70p 596246
09/10/2012 376.20p 376.50p 371.00p 373.50p 423556
08/10/2012 380.50p 380.50p 372.90p 378.40p 296790
05/10/2012 377.00p 380.00p 375.00p 378.00p 698611
04/10/2012 378.90p 380.00p 376.00p 378.00p 490049
03/10/2012 376.00p 376.00p 370.10p 375.20p 837847
02/10/2012 377.00p 377.50p 372.90p 375.00p 627679
01/10/2012 372.00p 378.00p 372.00p 376.00p 739033
28/09/2012 369.80p 371.30p 365.90p 370.20p 687516
27/09/2012 369.90p 372.00p 365.50p 367.20p 662622
26/09/2012 379.70p 379.70p 366.00p 366.00p 478537
25/09/2012 380.00p 380.00p 370.40p 373.00p 1218148
24/09/2012 381.60p 384.90p 372.00p 373.80p 568889
21/09/2012 373.00p 384.50p 370.00p 380.00p 10253664
20/09/2012 370.00p 385.00p 370.00p 375.00p 1402260
19/09/2012 373.25p 389.20p 371.00p 378.00p 1142707
18/09/2012 375.25p 387.50p 375.25p 380.00p 491780
17/09/2012 375.00p 389.75p 375.00p 383.25p 972907
14/09/2012 387.75p 387.75p 379.50p 383.75p 970141
13/09/2012 375.25p 386.50p 375.25p 378.50p 1882483
12/09/2012 382.00p 382.00p 377.25p 379.00p 1327182
11/09/2012 394.00p 394.00p 377.00p 380.00p 1649273
10/09/2012 390.00p 396.00p 388.50p 390.00p 400961
07/09/2012 396.00p 398.25p 388.01p 395.00p 773461
06/09/2012 398.00p 398.00p 392.25p 396.00p 642670
05/09/2012 386.00p 395.00p 386.00p 395.00p 715008
04/09/2012 398.00p 398.00p 386.25p 390.00p 849678
03/09/2012 389.00p 397.75p 386.10p 395.75p 800128
31/08/2012 383.00p 390.50p 383.00p 387.25p 738941
30/08/2012 376.00p 394.75p 376.00p 389.00p 3667374
29/08/2012 365.00p 374.75p 365.00p 372.75p 816693
28/08/2012 360.00p 369.50p 359.00p 369.50p 556129
24/08/2012 368.75p 368.75p 359.25p 360.25p 337711
23/08/2012 366.25p 368.75p 360.50p 363.75p 286746
22/08/2012 367.50p 369.25p 365.20p 367.25p 480829
21/08/2012 370.00p 374.25p 366.25p 369.25p 298603
20/08/2012 376.00p 376.00p 369.00p 372.25p 257362
17/08/2012 373.00p 376.00p 369.45p 374.25p 465246
16/08/2012 371.75p 375.00p 371.75p 375.00p 331664
15/08/2012 365.25p 375.50p 365.25p 375.00p 1006400
14/08/2012 355.00p 365.00p 355.00p 364.75p 549841
13/08/2012 360.75p 361.50p 354.25p 356.50p 328729
10/08/2012 359.00p 359.00p 350.00p 357.25p 401732
09/08/2012 363.75p 365.37p 346.75p 349.25p 1175191
08/08/2012 371.00p 371.00p 357.75p 365.00p 1312109
07/08/2012 368.00p 374.50p 357.00p 365.00p 959585
06/08/2012 350.00p 363.00p 345.00p 360.50p 461362
03/08/2012 341.00p 348.38p 341.00p 345.50p 224413
02/08/2012 347.75p 349.00p 341.25p 342.25p 240892
01/08/2012 346.00p 350.00p 346.00p 347.75p 219229
31/07/2012 346.00p 349.80p 346.00p 347.00p 464784
30/07/2012 350.25p 352.15p 347.75p 348.00p 691327
27/07/2012 349.25p 353.71p 344.25p 350.00p 269381
26/07/2012 341.25p 348.50p 340.25p 348.00p 235230
25/07/2012 335.25p 346.00p 335.25p 345.00p 348513
24/07/2012 341.00p 345.75p 333.75p 340.75p 193359
23/07/2012 343.25p 349.00p 338.50p 341.50p 296339
20/07/2012 336.00p 348.75p 336.00p 347.00p 438580
19/07/2012 340.00p 342.45p 331.50p 342.25p 414240
18/07/2012 336.75p 340.00p 329.25p 337.75p 184395
17/07/2012 325.25p 335.50p 322.25p 331.50p 1270788
16/07/2012 332.00p 335.50p 327.41p 328.75p 522947
13/07/2012 323.00p 334.00p 323.00p 334.00p 322835
12/07/2012 327.50p 331.50p 323.50p 324.75p 313634
11/07/2012 331.50p 333.75p 325.00p 331.50p 225317
10/07/2012 332.25p 339.50p 328.25p 330.50p 309330
09/07/2012 335.50p 340.50p 331.50p 334.50p 437074
06/07/2012 344.00p 344.00p 334.50p 336.00p 918914
05/07/2012 350.00p 350.00p 341.00p 343.00p 672883
04/07/2012 349.25p 349.25p 341.25p 344.00p 1788315
03/07/2012 350.00p 350.00p 339.00p 341.25p 1257403
02/07/2012 342.75p 350.00p 333.00p 349.50p 262007
29/06/2012 339.50p 351.75p 339.50p 345.25p 386809
28/06/2012 341.00p 346.25p 333.25p 338.00p 258223
27/06/2012 332.50p 345.75p 332.50p 341.75p 751057
26/06/2012 335.25p 343.50p 332.00p 333.50p 309445
25/06/2012 342.50p 346.50p 332.75p 336.75p 551676
22/06/2012 338.00p 347.00p 327.25p 346.00p 539285
21/06/2012 347.50p 349.75p 342.00p 347.75p 424153
20/06/2012 351.00p 352.50p 343.75p 346.75p 940126
19/06/2012 330.00p 352.50p 330.00p 347.75p 8446668
18/06/2012 338.25p 340.00p 334.25p 335.00p 486769
15/06/2012 334.00p 344.00p 333.00p 338.00p 589870
14/06/2012 340.00p 342.25p 331.25p 333.00p 966928
13/06/2012 344.25p 348.25p 334.50p 334.50p 610421
12/06/2012 350.00p 358.50p 343.50p 345.00p 714826
11/06/2012 356.00p 362.50p 352.25p 355.75p 773302
08/06/2012 351.75p 358.75p 342.34p 356.50p 586850
07/06/2012 354.25p 359.00p 347.00p 356.50p 574728
06/06/2012 330.00p 355.25p 330.00p 354.75p 1151235
01/06/2012 347.00p 347.50p 333.25p 340.00p 765292
31/05/2012 354.00p 357.75p 340.25p 348.50p 1178319
30/05/2012 356.75p 359.00p 353.00p 355.00p 633789
29/05/2012 359.00p 364.25p 353.50p 360.00p 676352
28/05/2012 361.50p 365.00p 358.00p 361.75p 505899
25/05/2012 358.00p 364.75p 353.25p 357.00p 538386
24/05/2012 363.25p 363.25p 352.75p 355.75p 3899147
23/05/2012 356.50p 362.25p 355.25p 359.00p 687464
22/05/2012 361.75p 363.03p 357.25p 361.25p 608645
21/05/2012 353.00p 369.50p 352.50p 363.00p 559912
18/05/2012 361.75p 361.75p 354.50p 358.50p 679019
17/05/2012 375.00p 375.00p 360.25p 361.75p 694616
16/05/2012 372.75p 372.75p 360.25p 364.25p 757279
15/05/2012 388.00p 388.00p 367.50p 370.50p 1159947
14/05/2012 379.25p 379.25p 364.00p 372.50p 2378219
11/05/2012 384.25p 386.75p 372.75p 378.75p 1231986
10/05/2012 382.25p 390.25p 377.25p 387.75p 1743064
09/05/2012 381.25p 385.00p 371.00p 377.25p 1650406
08/05/2012 381.25p 393.75p 376.00p 377.00p 1327968
04/05/2012 391.50p 392.62p 378.25p 384.75p 1199169
03/05/2012 388.50p 398.25p 379.38p 393.50p 1627720
02/05/2012 370.00p 399.75p 370.00p 387.75p 2477922
01/05/2012 365.00p 375.00p 365.00p 371.00p 714612
30/04/2012 373.50p 373.50p 367.37p 372.00p 637716
27/04/2012 367.50p 375.00p 367.00p 369.50p 861663
26/04/2012 372.00p 375.00p 337.97p 372.75p 1049652
25/04/2012 380.25p 380.25p 366.00p 371.00p 1796520
24/04/2012 360.00p 383.55p 360.00p 376.00p 1658814
23/04/2012 369.25p 380.25p 360.00p 374.75p 1868767
20/04/2012 344.50p 378.61p 344.25p 372.50p 3536729
19/04/2012 345.00p 353.00p 337.97p 346.50p 3755361
18/04/2012 342.00p 347.75p 330.00p 346.75p 2239668
17/04/2012 347.00p 355.64p 316.66p 339.75p 6699380
16/04/2012 355.00p 365.65p 350.39p 350.50p 2910638
13/04/2012 354.00p 360.00p 348.75p 355.75p 954183
12/04/2012 355.25p 359.75p 352.75p 357.25p 1906323
11/04/2012 350.00p 359.00p 347.00p 356.00p 1327844
10/04/2012 354.00p 361.25p 352.25p 352.50p 998984
05/04/2012 354.00p 362.00p 347.75p 351.00p 1441879
04/04/2012 362.25p 364.50p 349.50p 351.00p 975702
03/04/2012 365.50p 370.50p 362.25p 365.00p 577373
02/04/2012 366.25p 367.50p 359.25p 362.75p 291419
30/03/2012 363.00p 368.00p 358.00p 364.25p 399052
29/03/2012 357.50p 361.50p 355.00p 358.25p 924203
28/03/2012 362.75p 368.75p 350.51p 356.75p 12647660
27/03/2012 355.50p 368.25p 355.50p 361.00p 1091607
26/03/2012 355.00p 360.00p 352.52p 360.00p 690714
23/03/2012 347.50p 354.75p 341.70p 352.00p 1572710
22/03/2012 347.00p 348.50p 336.00p 348.00p 1692437
21/03/2012 352.50p 355.25p 345.00p 346.50p 3796784
20/03/2012 355.00p 355.75p 334.15p 348.50p 554844
19/03/2012 350.00p 360.00p 344.62p 352.50p 1413002
16/03/2012 336.75p 349.50p 331.00p 349.50p 2154954
15/03/2012 331.00p 344.00p 325.75p 342.25p 1926542
14/03/2012 324.25p 334.75p 321.25p 332.50p 925886
13/03/2012 324.75p 330.00p 320.50p 329.00p 976475
12/03/2012 312.00p 332.98p 312.00p 326.25p 1421298
09/03/2012 315.00p 317.00p 306.25p 316.75p 537397
08/03/2012 303.00p 313.75p 301.00p 311.25p 425482
07/03/2012 300.00p 305.00p 293.25p 304.00p 309416
06/03/2012 310.25p 312.50p 297.70p 300.75p 361148
05/03/2012 307.25p 316.25p 305.50p 312.75p 377743
02/03/2012 302.00p 311.25p 302.00p 306.50p 397070
01/03/2012 301.00p 310.00p 300.00p 303.25p 613466
29/02/2012 306.50p 309.05p 301.50p 305.00p 352947
28/02/2012 305.50p 309.75p 305.25p 307.00p 329474
27/02/2012 307.50p 309.00p 301.25p 307.00p 554787
24/02/2012 314.00p 314.00p 299.50p 306.00p 2378150
23/02/2012 318.00p 318.00p 301.25p 305.75p 1592939
22/02/2012 319.50p 320.00p 312.00p 315.75p 377710
21/02/2012 314.50p 319.00p 310.70p 317.75p 211258
20/02/2012 308.25p 313.25p 304.75p 311.25p 802138
17/02/2012 313.00p 317.00p 302.50p 305.25p 387730
16/02/2012 315.00p 315.00p 305.25p 309.25p 356713
15/02/2012 317.00p 317.25p 307.25p 314.75p 739755
14/02/2012 310.00p 319.50p 310.00p 315.00p 587319
13/02/2012 310.00p 316.50p 305.75p 311.75p 437217
10/02/2012 307.75p 313.25p 305.00p 305.75p 425397
09/02/2012 310.75p 315.50p 306.25p 312.25p 293313
08/02/2012 312.50p 315.50p 311.25p 312.75p 214213
07/02/2012 318.00p 321.25p 312.00p 312.25p 334441
06/02/2012 310.00p 324.00p 305.00p 320.00p 893444
03/02/2012 306.50p 314.25p 305.25p 310.50p 429685
02/02/2012 300.00p 312.50p 300.00p 308.75p 414493
01/02/2012 297.00p 304.75p 293.40p 302.00p 859757
31/01/2012 300.00p 300.00p 291.75p 299.25p 744231
30/01/2012 290.00p 300.00p 285.00p 300.00p 1564753
27/01/2012 299.00p 299.00p 288.75p 293.00p 702060
26/01/2012 303.00p 303.00p 295.25p 298.25p 251787
25/01/2012 304.25p 305.79p 297.75p 300.00p 635854
24/01/2012 321.00p 324.75p 292.00p 301.25p 931569
23/01/2012 304.75p 313.75p 302.75p 312.50p 2051709
20/01/2012 304.00p 304.75p 292.25p 301.00p 2563775

*Close Price adjusted for both dividends and splits