Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
20/08/2013 670.50p 676.00p 667.50p 671.00p 118103
19/08/2013 667.00p 681.50p 665.50p 673.50p 150509
16/08/2013 658.50p 675.00p 658.50p 672.50p 202960
15/08/2013 688.00p 690.00p 664.00p 675.00p 253487
14/08/2013 686.50p 693.50p 686.50p 690.00p 150902
13/08/2013 687.00p 691.50p 684.00p 687.00p 316550
12/08/2013 694.50p 700.50p 685.50p 691.50p 150132
09/08/2013 692.00p 695.00p 682.00p 692.00p 189893
08/08/2013 698.00p 698.50p 688.00p 694.00p 152489
07/08/2013 694.50p 698.50p 691.00p 696.00p 268958
06/08/2013 697.50p 700.00p 687.50p 697.50p 182712
05/08/2013 694.00p 701.50p 682.50p 696.50p 299904
02/08/2013 700.50p 704.50p 679.23p 695.00p 251757
01/08/2013 691.00p 707.00p 691.00p 702.00p 192648
31/07/2013 704.00p 705.50p 695.50p 696.50p 263241
30/07/2013 696.50p 704.50p 695.00p 700.00p 203152
29/07/2013 699.00p 703.50p 691.50p 698.00p 196227
26/07/2013 707.50p 707.50p 694.50p 695.00p 192055
25/07/2013 710.00p 715.00p 703.50p 704.50p 322937
24/07/2013 690.50p 717.00p 688.50p 709.50p 614286
23/07/2013 684.50p 693.00p 680.50p 690.00p 342028
22/07/2013 682.50p 685.00p 678.15p 682.00p 228047
19/07/2013 663.50p 682.00p 660.00p 680.00p 236303
18/07/2013 652.00p 663.00p 652.00p 660.00p 394226
17/07/2013 654.50p 659.00p 644.50p 655.00p 159176
16/07/2013 660.00p 663.00p 654.00p 655.50p 198862
15/07/2013 650.00p 667.00p 648.20p 660.00p 317062
12/07/2013 647.00p 650.00p 643.50p 650.00p 441608
11/07/2013 643.50p 649.50p 635.50p 648.00p 548844
10/07/2013 638.00p 642.40p 633.70p 638.00p 137665
09/07/2013 634.00p 650.00p 634.00p 640.00p 526960
08/07/2013 619.50p 638.00p 614.50p 635.00p 404606
05/07/2013 614.00p 622.50p 610.00p 615.50p 200283
04/07/2013 604.50p 617.50p 604.50p 617.00p 294410
03/07/2013 608.00p 610.00p 595.00p 606.00p 221467
02/07/2013 609.00p 615.00p 602.50p 610.00p 313558
01/07/2013 602.00p 610.00p 595.00p 610.00p 303004
28/06/2013 600.00p 605.00p 596.50p 602.00p 693253
27/06/2013 608.50p 608.50p 594.50p 604.50p 228790
26/06/2013 593.50p 603.50p 592.00p 601.00p 182228
25/06/2013 578.00p 594.50p 574.00p 594.50p 516256
24/06/2013 594.00p 594.00p 565.50p 574.00p 689912
21/06/2013 604.50p 613.00p 591.50p 593.50p 390173
20/06/2013 609.00p 614.00p 583.50p 602.00p 779893
19/06/2013 639.50p 640.50p 610.00p 614.00p 1033665
18/06/2013 642.50p 654.50p 631.00p 638.00p 600315
17/06/2013 642.50p 647.00p 640.50p 644.50p 384932
14/06/2013 661.50p 666.50p 638.50p 642.50p 410267
13/06/2013 666.50p 666.50p 643.50p 655.00p 336143
12/06/2013 667.50p 673.00p 655.50p 661.50p 421454
11/06/2013 666.50p 685.50p 645.00p 666.50p 1088837
10/06/2013 664.50p 679.20p 663.00p 665.00p 457612
07/06/2013 674.00p 678.50p 668.00p 670.00p 658931
06/06/2013 669.50p 676.00p 665.00p 670.50p 478380
05/06/2013 670.00p 678.00p 658.50p 665.00p 422357
04/06/2013 679.50p 680.00p 668.00p 672.50p 696325
03/06/2013 663.00p 680.50p 663.00p 669.50p 459425
31/05/2013 667.00p 676.50p 663.50p 669.00p 298596
30/05/2013 665.50p 670.00p 659.50p 669.00p 77697
29/05/2013 653.50p 667.50p 653.50p 662.00p 807507
28/05/2013 648.50p 661.00p 646.00p 659.50p 274578
24/05/2013 650.00p 653.50p 641.50p 646.00p 431441
23/05/2013 653.50p 657.00p 637.00p 650.50p 532254
22/05/2013 664.50p 667.50p 659.50p 663.50p 297348
21/05/2013 661.00p 664.50p 656.50p 662.00p 182153
20/05/2013 662.00p 666.00p 657.50p 659.50p 163460
17/05/2013 668.00p 670.00p 660.00p 662.00p 709023
16/05/2013 662.00p 674.50p 662.00p 665.50p 960674
15/05/2013 655.50p 663.00p 655.50p 663.00p 216240
14/05/2013 664.50p 666.10p 653.50p 662.00p 440313
13/05/2013 667.50p 668.00p 658.50p 662.50p 186885
10/05/2013 651.00p 667.50p 651.00p 664.50p 1659398
09/05/2013 660.00p 665.00p 649.50p 656.50p 489565
08/05/2013 642.50p 664.50p 637.50p 663.00p 432881
07/05/2013 626.00p 637.50p 624.00p 628.50p 676841
03/05/2013 635.50p 638.50p 628.00p 630.00p 929033
02/05/2013 632.00p 643.50p 619.00p 634.00p 970407
01/05/2013 609.00p 623.50p 606.29p 623.50p 277057
30/04/2013 618.50p 618.50p 610.00p 613.00p 1085077
29/04/2013 608.50p 621.00p 608.50p 615.50p 311663
26/04/2013 617.50p 620.00p 610.00p 613.00p 432235
25/04/2013 620.00p 626.50p 611.00p 613.00p 1010281
24/04/2013 612.00p 624.00p 611.50p 622.50p 1136565
23/04/2013 614.00p 620.00p 609.19p 620.00p 673705
22/04/2013 601.50p 618.00p 601.50p 616.00p 1461235
19/04/2013 580.00p 601.00p 577.00p 599.00p 1068678
18/04/2013 592.00p 597.50p 575.22p 577.00p 626647
17/04/2013 596.00p 600.00p 590.00p 594.00p 491181
16/04/2013 600.00p 603.20p 593.50p 596.00p 1953265
15/04/2013 609.00p 609.00p 592.50p 603.00p 247612
12/04/2013 602.00p 612.00p 599.50p 604.00p 1023632
11/04/2013 599.00p 609.50p 590.00p 605.00p 2588550
10/04/2013 581.00p 598.26p 574.50p 595.00p 801706
09/04/2013 585.00p 585.00p 574.50p 578.00p 583018
08/04/2013 582.00p 594.50p 573.00p 579.50p 814467
05/04/2013 607.50p 610.00p 585.00p 585.00p 700666
04/04/2013 630.50p 632.50p 608.00p 610.00p 701235
03/04/2013 634.00p 639.00p 629.00p 630.50p 326532
02/04/2013 628.00p 643.00p 628.00p 638.50p 418763
28/03/2013 635.50p 642.62p 629.78p 632.00p 334493
27/03/2013 627.00p 636.00p 626.00p 631.00p 403947
26/03/2013 637.50p 637.50p 624.00p 630.00p 500062
25/03/2013 630.00p 644.58p 629.00p 631.50p 369821
22/03/2013 628.00p 634.50p 615.50p 627.50p 403037
21/03/2013 628.50p 635.00p 625.50p 631.50p 612797
20/03/2013 637.50p 644.83p 618.00p 628.50p 795769
19/03/2013 640.50p 645.60p 635.50p 638.00p 658506
18/03/2013 635.00p 654.00p 624.50p 643.00p 1344129
15/03/2013 620.00p 646.50p 610.06p 646.50p 2380652
14/03/2013 575.00p 617.00p 570.00p 613.00p 1371520
13/03/2013 570.50p 581.00p 570.50p 575.00p 1029316
12/03/2013 569.50p 579.00p 563.00p 575.00p 863946
11/03/2013 564.50p 573.50p 551.50p 570.00p 1334623
08/03/2013 544.50p 560.00p 544.50p 551.50p 456155
07/03/2013 562.50p 562.50p 538.48p 547.50p 759424
06/03/2013 561.00p 565.50p 553.50p 560.50p 463115
05/03/2013 569.00p 572.50p 559.00p 564.50p 623792
04/03/2013 552.00p 571.00p 551.50p 571.00p 835805
01/03/2013 581.00p 581.00p 538.72p 558.00p 2239887
28/02/2013 572.00p 576.00p 567.50p 571.50p 302877
27/02/2013 560.00p 574.50p 560.00p 570.00p 1086171
26/02/2013 560.00p 565.00p 553.50p 561.00p 478109
25/02/2013 565.00p 569.50p 560.50p 565.00p 323887
22/02/2013 547.50p 564.00p 547.50p 559.50p 304211
21/02/2013 550.00p 555.50p 543.72p 551.50p 1015445
20/02/2013 550.00p 556.50p 549.00p 555.50p 1293562
19/02/2013 537.00p 553.50p 536.00p 550.00p 1194677
18/02/2013 540.00p 542.50p 528.60p 536.00p 593517
15/02/2013 537.50p 542.50p 537.00p 542.50p 637803
14/02/2013 537.50p 542.50p 535.50p 539.50p 332515
13/02/2013 534.50p 542.50p 532.00p 542.50p 1290960
12/02/2013 534.00p 538.00p 521.50p 532.00p 836690
11/02/2013 524.50p 539.50p 520.00p 537.50p 1411823
08/02/2013 500.50p 532.00p 485.61p 532.00p 3710988
07/02/2013 481.50p 493.96p 479.70p 489.70p 1483413
06/02/2013 483.00p 488.00p 470.00p 481.50p 566508
05/02/2013 483.60p 488.00p 471.70p 480.60p 498888
04/02/2013 485.00p 495.00p 484.20p 488.00p 683036
01/02/2013 466.80p 485.30p 466.50p 485.30p 998400
31/01/2013 463.00p 466.90p 457.60p 462.90p 753086
30/01/2013 460.30p 464.00p 455.00p 457.60p 255359
29/01/2013 465.00p 466.00p 458.22p 464.00p 376450

*Close Price adjusted for both dividends and splits