Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
14/02/2011 395.25p 395.25p 389.00p 390.00p 453572
11/02/2011 391.50p 395.25p 387.50p 391.00p 1735465
10/02/2011 400.00p 400.00p 381.25p 388.75p 836462
09/02/2011 390.00p 407.75p 387.06p 399.00p 1633589
08/02/2011 388.50p 390.00p 384.00p 386.25p 3057236
07/02/2011 377.50p 388.25p 377.32p 386.50p 1500405
04/02/2011 360.00p 376.34p 357.75p 375.00p 4286820
03/02/2011 363.75p 366.50p 349.69p 358.25p 3391449
02/02/2011 380.75p 381.25p 361.00p 365.00p 1401114
01/02/2011 385.00p 385.75p 371.18p 378.00p 1170220
31/01/2011 385.00p 385.88p 380.00p 384.00p 603004
28/01/2011 388.25p 389.50p 381.75p 384.75p 1339722
27/01/2011 390.00p 396.25p 380.25p 385.00p 3084054
26/01/2011 402.00p 402.25p 380.50p 382.50p 3765495
25/01/2011 420.75p 420.75p 397.25p 397.25p 1525405
24/01/2011 416.00p 419.75p 410.00p 416.00p 334479
21/01/2011 412.00p 424.75p 409.75p 413.00p 314022
20/01/2011 415.00p 420.00p 400.25p 407.00p 367093
19/01/2011 420.50p 422.50p 415.25p 419.50p 521458
18/01/2011 418.25p 418.25p 411.25p 416.00p 398601
17/01/2011 415.75p 420.00p 411.50p 413.50p 201245
14/01/2011 420.00p 422.09p 409.25p 420.00p 332069
13/01/2011 421.75p 422.00p 411.25p 418.25p 871072
12/01/2011 416.00p 422.50p 413.25p 418.25p 618396
11/01/2011 408.00p 422.11p 406.50p 418.00p 1667601
10/01/2011 404.75p 407.00p 401.25p 403.50p 289408
07/01/2011 402.25p 408.75p 400.00p 405.75p 511105
06/01/2011 405.00p 406.25p 398.25p 400.00p 944815
05/01/2011 417.25p 417.25p 397.00p 407.00p 657842
04/01/2011 421.00p 424.00p 414.00p 420.00p 1413758
31/12/2010 421.50p 424.00p 419.00p 424.00p 23961
30/12/2010 419.75p 420.00p 407.25p 419.50p 288772
29/12/2010 409.75p 420.75p 407.50p 414.75p 335782
24/12/2010 421.25p 421.25p 410.50p 414.00p 33057
23/12/2010 414.00p 419.75p 413.00p 415.00p 747847
22/12/2010 424.75p 424.75p 412.25p 414.50p 427141
21/12/2010 421.25p 421.25p 406.75p 413.50p 435302
20/12/2010 416.25p 426.75p 409.25p 417.25p 735691
17/12/2010 415.00p 422.75p 411.25p 416.25p 1843902
16/12/2010 409.00p 418.25p 408.25p 416.00p 1464652
15/12/2010 413.50p 415.00p 400.00p 415.00p 1412559
14/12/2010 395.75p 414.50p 395.75p 412.00p 1453724
13/12/2010 393.25p 393.25p 380.50p 390.00p 769541
10/12/2010 400.00p 403.00p 388.50p 392.25p 608209
09/12/2010 404.50p 409.75p 393.50p 396.75p 1016971
08/12/2010 410.25p 413.75p 397.00p 399.75p 1142734
07/12/2010 423.50p 430.50p 415.25p 416.50p 872832
06/12/2010 420.75p 430.00p 416.75p 425.75p 793816
03/12/2010 425.50p 430.00p 418.00p 423.25p 718803
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

*Close Price adjusted for both dividends and splits