Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/12/2014 647.50p 649.00p 640.50p 645.00p 985371
01/12/2014 634.50p 647.00p 633.50p 640.50p 838532
28/11/2014 638.50p 654.00p 635.00p 642.00p 1018745
27/11/2014 632.50p 642.00p 632.00p 642.00p 870775
26/11/2014 624.50p 633.00p 616.14p 632.00p 630768
25/11/2014 629.50p 632.00p 624.00p 624.50p 614058
24/11/2014 628.00p 628.00p 623.00p 625.50p 638179
21/11/2014 620.50p 629.50p 619.50p 624.50p 1046385
20/11/2014 625.50p 625.50p 613.50p 623.00p 716606
19/11/2014 631.50p 632.50p 617.50p 619.50p 683855
18/11/2014 627.00p 634.00p 621.50p 629.00p 1385271
17/11/2014 617.00p 627.00p 615.00p 622.00p 1122317
14/11/2014 619.50p 627.64p 614.00p 620.00p 1044647
13/11/2014 612.50p 625.00p 607.50p 622.00p 1893712
12/11/2014 648.00p 648.00p 601.00p 607.00p 5094644
11/11/2014 670.00p 674.50p 660.50p 670.00p 748955
10/11/2014 651.50p 668.50p 645.50p 668.50p 1256689
07/11/2014 641.00p 659.50p 609.50p 649.00p 3256110
06/11/2014 695.00p 696.00p 627.50p 635.50p 2978263
05/11/2014 710.50p 714.00p 692.50p 694.50p 875310
04/11/2014 715.00p 718.00p 703.00p 705.50p 472671
03/11/2014 706.00p 719.00p 702.50p 714.00p 1067344
31/10/2014 715.00p 715.00p 698.55p 706.00p 1744306
30/10/2014 712.00p 715.50p 699.00p 704.00p 1313676
29/10/2014 741.00p 741.50p 704.50p 708.00p 2528428
28/10/2014 769.00p 770.00p 738.00p 739.50p 561992
27/10/2014 773.00p 779.50p 760.00p 764.00p 611069
24/10/2014 749.50p 770.50p 748.00p 769.50p 1316989
23/10/2014 736.50p 760.00p 733.00p 756.50p 1143850
22/10/2014 730.00p 760.00p 729.50p 737.50p 2368373
21/10/2014 683.50p 703.00p 683.50p 702.00p 836896
20/10/2014 687.50p 699.00p 687.50p 692.50p 472974
17/10/2014 667.00p 694.50p 667.00p 691.00p 881026
16/10/2014 663.00p 671.50p 646.21p 665.00p 829667
15/10/2014 670.00p 679.50p 655.50p 660.00p 867490
14/10/2014 669.00p 679.00p 665.50p 672.00p 780687
13/10/2014 665.00p 682.50p 661.00p 672.50p 821951
10/10/2014 677.50p 679.50p 665.50p 675.00p 1130298
09/10/2014 699.50p 700.50p 677.50p 684.00p 386531
08/10/2014 714.00p 714.00p 686.50p 689.50p 610212
07/10/2014 736.00p 737.00p 715.00p 716.50p 524836
06/10/2014 718.50p 745.97p 718.50p 736.00p 525610
03/10/2014 714.00p 722.00p 706.50p 719.00p 453438
02/10/2014 719.00p 719.00p 704.50p 706.00p 310475
01/10/2014 713.50p 734.00p 713.00p 718.00p 353358
30/09/2014 735.00p 737.50p 713.50p 718.00p 554337
29/09/2014 714.50p 734.00p 713.25p 731.50p 374237
26/09/2014 731.50p 736.00p 712.50p 716.00p 464448
25/09/2014 727.00p 738.00p 725.36p 736.50p 631681
24/09/2014 713.00p 730.15p 712.00p 727.00p 495844
23/09/2014 717.00p 719.50p 710.50p 717.00p 393880
22/09/2014 719.50p 724.00p 712.50p 716.00p 284242
19/09/2014 733.00p 733.00p 719.50p 722.50p 595012
18/09/2014 718.50p 730.00p 711.50p 730.00p 711302
17/09/2014 719.50p 720.00p 715.00p 717.50p 546284
16/09/2014 715.50p 715.50p 703.50p 714.00p 340569
15/09/2014 711.00p 719.50p 705.44p 718.00p 211381
12/09/2014 709.50p 719.14p 705.50p 718.00p 300678
11/09/2014 702.00p 708.50p 700.50p 707.50p 339762
10/09/2014 706.00p 707.00p 697.00p 698.50p 302326
09/09/2014 710.50p 714.00p 699.68p 706.00p 251969
08/09/2014 711.50p 714.00p 687.50p 708.00p 523191
05/09/2014 720.00p 724.50p 712.50p 716.50p 303234
04/09/2014 722.50p 724.00p 714.50p 718.50p 600754
03/09/2014 725.00p 725.00p 717.50p 722.50p 488714
02/09/2014 730.00p 730.00p 706.50p 716.50p 459287
01/09/2014 721.50p 726.44p 716.50p 718.00p 341618
29/08/2014 716.50p 720.00p 709.03p 720.00p 592288
28/08/2014 684.00p 717.00p 684.00p 712.00p 1651452
27/08/2014 658.50p 664.50p 658.50p 663.00p 232167
26/08/2014 671.00p 671.00p 659.50p 661.50p 256012
22/08/2014 657.00p 661.00p 649.00p 661.00p 318461
21/08/2014 652.50p 657.00p 648.00p 657.00p 249303
20/08/2014 658.50p 658.78p 647.50p 650.00p 201102
19/08/2014 654.00p 660.00p 651.00p 655.00p 329995
18/08/2014 640.00p 653.00p 638.00p 652.50p 378118
15/08/2014 645.50p 647.50p 634.50p 638.50p 900999
14/08/2014 635.50p 644.50p 634.50p 639.50p 399337
13/08/2014 629.50p 638.00p 621.00p 636.50p 226705
12/08/2014 622.50p 641.00p 616.71p 627.50p 721056
11/08/2014 621.50p 623.67p 612.50p 621.50p 256984
08/08/2014 607.00p 617.50p 607.00p 610.00p 467727
07/08/2014 606.00p 620.00p 597.50p 616.00p 329292
06/08/2014 619.00p 619.00p 598.50p 605.50p 277468
05/08/2014 614.50p 621.00p 608.50p 619.00p 221303
04/08/2014 617.50p 617.50p 604.50p 609.50p 248801
01/08/2014 618.00p 618.00p 600.00p 612.50p 441260
31/07/2014 624.50p 625.42p 610.00p 614.50p 183948
30/07/2014 610.50p 621.00p 608.50p 619.50p 213654
29/07/2014 610.00p 614.67p 609.50p 613.00p 117211
28/07/2014 608.00p 612.00p 602.00p 608.50p 165436
25/07/2014 611.00p 617.00p 602.00p 605.00p 119727
24/07/2014 616.00p 620.10p 608.50p 611.00p 123471
23/07/2014 607.00p 621.00p 607.00p 618.50p 151659
22/07/2014 600.00p 615.00p 600.00p 614.50p 180976
21/07/2014 609.00p 611.79p 601.00p 605.00p 212177
18/07/2014 605.00p 611.50p 600.50p 610.00p 318834
17/07/2014 612.50p 616.50p 605.00p 607.00p 192058
16/07/2014 618.50p 619.50p 610.50p 616.50p 434750
15/07/2014 618.00p 626.50p 612.50p 613.00p 342317
14/07/2014 610.00p 623.50p 607.00p 622.00p 247774
11/07/2014 601.00p 612.00p 600.50p 607.00p 224074
10/07/2014 613.50p 613.50p 592.50p 601.00p 356952
09/07/2014 623.50p 625.00p 606.00p 609.50p 487929
08/07/2014 641.00p 641.00p 617.00p 622.00p 328964
07/07/2014 650.50p 657.00p 636.50p 642.00p 252015
04/07/2014 646.50p 657.50p 643.00p 651.00p 325859
03/07/2014 630.50p 647.50p 630.50p 644.00p 274088
02/07/2014 624.00p 633.00p 622.67p 631.00p 321144
01/07/2014 614.00p 625.50p 614.00p 625.00p 202735
30/06/2014 616.00p 624.00p 611.00p 616.50p 155389
27/06/2014 608.50p 616.50p 608.00p 616.50p 162640
26/06/2014 606.50p 613.50p 605.00p 612.50p 187850
25/06/2014 614.50p 620.50p 604.50p 608.00p 152451
24/06/2014 621.00p 621.00p 609.00p 620.00p 242463
23/06/2014 629.00p 638.74p 619.50p 619.50p 210168
20/06/2014 627.50p 633.50p 623.00p 633.00p 693042
19/06/2014 625.00p 629.50p 614.00p 625.00p 602442
18/06/2014 620.50p 623.00p 606.50p 614.00p 522855
17/06/2014 630.00p 637.50p 612.00p 617.50p 306138
16/06/2014 631.50p 639.50p 620.00p 626.50p 280325
13/06/2014 653.50p 653.50p 629.27p 631.50p 235386
12/06/2014 660.00p 663.00p 651.00p 652.50p 101520
11/06/2014 674.00p 674.00p 654.50p 656.50p 242743
10/06/2014 671.50p 672.00p 662.50p 668.50p 95849
09/06/2014 670.50p 680.00p 665.84p 671.00p 207433
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

*Close Price adjusted for both dividends and splits