Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
18/02/2010 490.00p 500.00p 486.50p 497.50p 333446
17/02/2010 488.25p 498.75p 480.00p 493.75p 960819
16/02/2010 485.00p 493.25p 480.50p 490.25p 185991
15/02/2010 466.00p 479.50p 464.75p 478.25p 223701
12/02/2010 457.25p 475.25p 457.25p 467.50p 137243
11/02/2010 469.50p 473.00p 461.38p 462.75p 103572
10/02/2010 454.75p 478.11p 453.25p 457.00p 473750
09/02/2010 468.75p 474.50p 455.25p 467.75p 863345
08/02/2010 474.75p 487.25p 468.00p 477.25p 567490
05/02/2010 492.50p 493.50p 468.75p 487.75p 2302041
04/02/2010 509.50p 510.00p 498.41p 499.50p 1375291
03/02/2010 507.00p 510.00p 501.00p 510.00p 173640
02/02/2010 515.00p 517.00p 500.50p 506.50p 676249
01/02/2010 515.00p 517.00p 506.00p 515.00p 750449
29/01/2010 512.50p 515.00p 493.75p 515.00p 715046
28/01/2010 508.00p 515.00p 500.00p 514.00p 321711
27/01/2010 517.50p 525.00p 508.00p 513.00p 2233474
26/01/2010 511.00p 523.00p 498.25p 514.50p 2846646
25/01/2010 485.00p 509.50p 472.00p 509.50p 1860141
22/01/2010 499.75p 515.50p 487.00p 487.00p 1613506
21/01/2010 440.00p 515.00p 440.00p 515.00p 9068171
20/01/2010 429.75p 439.75p 429.75p 436.00p 1381959
19/01/2010 410.25p 438.50p 410.25p 437.00p 3385344
18/01/2010 411.50p 426.00p 410.50p 420.00p 242610
15/01/2010 410.00p 414.00p 407.00p 414.00p 352685
14/01/2010 410.00p 413.75p 405.18p 413.75p 348933
13/01/2010 410.00p 411.75p 404.50p 410.00p 506175
12/01/2010 411.75p 420.00p 405.50p 408.50p 1225885
11/01/2010 420.75p 420.87p 414.00p 416.00p 239315
08/01/2010 424.00p 424.00p 410.50p 419.00p 500627
07/01/2010 422.75p 426.25p 417.00p 424.00p 202434
06/01/2010 421.50p 425.00p 411.00p 424.00p 320140
05/01/2010 414.75p 429.25p 410.25p 423.25p 746405
04/01/2010 400.00p 418.00p 400.00p 418.00p 839893
31/12/2009 407.50p 415.50p 406.00p 415.25p 19053
30/12/2009 404.50p 413.50p 399.86p 413.00p 409754
29/12/2009 405.00p 415.25p 405.00p 411.75p 435369
24/12/2009 409.25p 413.50p 402.84p 413.50p 13618
23/12/2009 395.00p 405.00p 395.00p 404.50p 3049031
22/12/2009 408.50p 408.50p 391.25p 402.00p 1753478
21/12/2009 389.75p 406.75p 383.75p 402.75p 4621190
18/12/2009 394.25p 400.00p 391.00p 392.00p 243243
17/12/2009 389.00p 394.00p 375.90p 390.75p 214789
16/12/2009 383.50p 394.00p 383.50p 391.50p 377115
15/12/2009 387.75p 393.25p 385.75p 388.00p 413238
14/12/2009 399.75p 400.00p 380.75p 390.00p 709045
11/12/2009 400.75p 402.00p 388.75p 394.75p 380366
10/12/2009 400.00p 400.47p 391.02p 400.00p 105988
09/12/2009 399.00p 407.25p 392.75p 398.00p 357007
08/12/2009 415.00p 418.50p 397.44p 408.00p 929925
07/12/2009 410.00p 418.75p 405.00p 416.00p 735683
04/12/2009 412.00p 412.00p 404.98p 410.00p 46607
03/12/2009 413.00p 413.75p 409.10p 411.00p 679124
02/12/2009 409.00p 414.00p 407.49p 410.00p 458011
01/12/2009 414.50p 416.00p 406.00p 410.00p 1124619
30/11/2009 404.25p 419.00p 403.00p 416.75p 2102794
27/11/2009 410.00p 410.00p 403.00p 406.75p 155445
26/11/2009 411.75p 411.75p 402.75p 409.50p 125978
25/11/2009 404.75p 414.50p 394.13p 410.00p 1161414
24/11/2009 415.25p 417.50p 402.75p 405.00p 524672
23/11/2009 404.50p 434.00p 404.29p 423.00p 923915
20/11/2009 391.25p 401.00p 387.70p 399.75p 265477
19/11/2009 390.00p 395.00p 381.68p 395.00p 924319
18/11/2009 381.50p 393.75p 381.50p 391.75p 351610
17/11/2009 382.00p 387.00p 382.00p 384.00p 240127
16/11/2009 387.00p 387.00p 383.00p 386.50p 185633
13/11/2009 384.75p 385.75p 381.91p 383.00p 205175
12/11/2009 389.00p 396.25p 381.00p 387.00p 634164
11/11/2009 375.00p 388.00p 373.06p 388.00p 1842448
10/11/2009 374.50p 376.00p 369.50p 375.00p 115895
09/11/2009 365.00p 375.00p 365.00p 374.50p 203060
06/11/2009 361.25p 376.75p 361.25p 370.00p 284680
05/11/2009 362.00p 377.25p 357.25p 377.00p 624517
04/11/2009 360.00p 364.00p 350.00p 361.00p 183094
03/11/2009 357.00p 369.50p 352.00p 357.50p 343299
02/11/2009 359.75p 362.50p 358.00p 359.25p 385671
30/10/2009 346.75p 359.75p 340.00p 359.75p 209910
29/10/2009 351.00p 355.00p 342.25p 349.25p 715345
28/10/2009 357.00p 358.00p 339.75p 347.75p 835218
27/10/2009 361.25p 361.25p 350.50p 356.00p 393628
26/10/2009 362.00p 364.50p 355.50p 359.00p 541659
23/10/2009 365.00p 365.00p 355.00p 362.00p 551154
22/10/2009 354.25p 365.00p 346.00p 360.75p 1023999
21/10/2009 342.00p 352.25p 342.00p 352.25p 1757155
20/10/2009 344.00p 344.00p 337.75p 342.00p 748531
19/10/2009 338.50p 345.00p 338.50p 343.50p 1806429
16/10/2009 345.25p 347.75p 334.00p 337.75p 1251339
15/10/2009 350.00p 352.50p 346.00p 346.00p 341844
14/10/2009 348.75p 352.00p 347.25p 350.00p 942868
13/10/2009 338.50p 349.50p 338.50p 345.00p 392620
12/10/2009 343.75p 358.75p 340.50p 342.00p 814298
09/10/2009 339.00p 349.50p 339.00p 346.50p 3206151
08/10/2009 349.00p 354.00p 335.00p 347.00p 1881430
07/10/2009 365.00p 366.00p 352.25p 355.00p 917805
06/10/2009 362.00p 367.00p 362.00p 364.00p 434158
05/10/2009 369.00p 369.00p 360.75p 361.00p 805862
02/10/2009 372.75p 373.50p 352.00p 369.50p 440041
01/10/2009 384.00p 386.00p 372.50p 374.00p 2043332
30/09/2009 381.75p 387.00p 381.00p 386.00p 994820
29/09/2009 385.00p 389.50p 385.00p 385.00p 1052100
28/09/2009 385.00p 386.00p 383.25p 385.00p 438692
25/09/2009 386.25p 386.25p 382.00p 382.00p 667053
24/09/2009 391.50p 392.00p 380.00p 387.00p 851842
23/09/2009 389.25p 392.75p 385.75p 391.50p 810713
22/09/2009 394.75p 398.00p 385.25p 388.00p 2753865
21/09/2009 389.75p 395.00p 383.50p 386.00p 278081

*Close Price adjusted for both dividends and splits