Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
28/01/2013 466.50p 466.50p 460.00p 463.00p 376877
25/01/2013 467.50p 467.50p 462.80p 466.10p 399600
24/01/2013 464.00p 468.00p 462.71p 467.50p 248633
23/01/2013 457.00p 463.70p 456.60p 463.70p 440054
22/01/2013 457.00p 458.60p 455.00p 456.50p 343505
21/01/2013 453.10p 458.40p 453.10p 457.80p 107893
18/01/2013 456.00p 457.10p 453.50p 455.00p 589188
17/01/2013 451.00p 456.10p 451.00p 456.00p 1097913
16/01/2013 449.50p 454.60p 447.10p 452.00p 387075
15/01/2013 446.00p 450.00p 445.13p 447.00p 829976
14/01/2013 446.00p 448.90p 443.44p 446.00p 273137
11/01/2013 439.40p 446.10p 439.40p 445.00p 747502
10/01/2013 445.60p 445.70p 439.10p 443.00p 567778
09/01/2013 428.70p 446.80p 428.70p 442.70p 594813
08/01/2013 431.00p 435.50p 428.20p 432.50p 641774
07/01/2013 429.70p 430.60p 424.30p 429.60p 833175
04/01/2013 430.00p 430.00p 424.50p 427.50p 370668
03/01/2013 427.60p 429.70p 424.60p 425.10p 1138843
02/01/2013 426.80p 430.00p 422.50p 426.30p 348997
31/12/2012 425.00p 426.60p 419.20p 426.60p 154498
28/12/2012 415.90p 418.70p 412.20p 418.30p 487935
27/12/2012 420.60p 427.40p 411.90p 411.90p 334175
24/12/2012 415.40p 427.00p 415.40p 427.00p 44003
21/12/2012 414.50p 423.50p 410.00p 423.50p 809155
20/12/2012 414.00p 418.00p 414.00p 416.70p 368869
19/12/2012 417.90p 421.00p 415.00p 415.50p 449418
18/12/2012 418.30p 420.10p 415.00p 415.00p 661737
17/12/2012 427.70p 428.60p 418.50p 419.00p 358826
14/12/2012 429.60p 431.70p 427.30p 427.70p 181888
13/12/2012 428.10p 435.00p 426.80p 432.70p 780519
12/12/2012 429.40p 430.30p 424.50p 430.00p 680910
11/12/2012 428.80p 430.20p 426.70p 428.20p 312181
10/12/2012 425.70p 432.20p 424.20p 432.20p 437590
07/12/2012 426.00p 428.10p 425.10p 428.00p 651817
06/12/2012 428.00p 428.00p 425.80p 426.00p 705853
05/12/2012 423.00p 429.70p 421.00p 427.00p 642504
04/12/2012 420.00p 423.00p 419.20p 421.00p 872151
03/12/2012 420.00p 422.90p 416.70p 419.50p 524791
30/11/2012 418.00p 422.20p 416.30p 420.00p 455673
29/11/2012 426.90p 430.30p 420.20p 423.20p 575233
28/11/2012 426.80p 427.00p 423.50p 425.00p 303085
27/11/2012 420.50p 426.60p 420.50p 425.00p 824878
26/11/2012 428.50p 428.50p 422.30p 424.70p 321395
23/11/2012 427.10p 430.30p 423.20p 426.20p 374614
22/11/2012 422.20p 424.10p 422.20p 423.20p 649167
21/11/2012 420.00p 424.60p 420.00p 423.90p 232917
20/11/2012 424.80p 424.80p 421.30p 424.30p 772781
19/11/2012 424.70p 426.80p 422.80p 423.20p 423584
16/11/2012 420.20p 423.90p 419.70p 420.00p 357721
15/11/2012 424.10p 426.40p 420.50p 422.00p 1978659
14/11/2012 426.80p 431.60p 425.00p 426.20p 1070093
13/11/2012 424.90p 426.50p 420.20p 424.00p 1090555
12/11/2012 426.00p 429.00p 424.80p 426.00p 1439784
09/11/2012 425.40p 428.70p 416.27p 426.00p 1308683
08/11/2012 425.30p 428.90p 424.20p 426.40p 1533557
07/11/2012 420.00p 434.40p 417.90p 425.00p 2785867
06/11/2012 407.20p 413.20p 407.20p 411.00p 618970
05/11/2012 410.00p 416.80p 406.60p 409.10p 367783
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

*Close Price adjusted for both dividends and splits