Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/06/2011 340.00p 340.50p 334.50p 340.25p 839953
29/06/2011 328.25p 339.25p 325.00p 336.75p 1980595
28/06/2011 330.75p 332.00p 323.25p 329.00p 899463
27/06/2011 325.00p 331.00p 320.25p 328.25p 1236915
24/06/2011 329.75p 330.75p 321.00p 323.50p 393872
23/06/2011 335.75p 337.00p 328.60p 329.75p 849350
22/06/2011 337.75p 337.75p 324.25p 335.00p 989403
21/06/2011 321.00p 342.63p 321.00p 335.00p 2673634
20/06/2011 315.75p 322.25p 313.75p 319.75p 261751
17/06/2011 321.75p 321.75p 313.50p 314.75p 149720
16/06/2011 329.00p 329.00p 316.00p 321.00p 657768
15/06/2011 325.50p 331.75p 322.50p 327.50p 505743
14/06/2011 325.00p 327.10p 323.75p 325.00p 215725
13/06/2011 322.75p 328.25p 321.50p 325.00p 195072
10/06/2011 330.00p 330.00p 322.50p 324.25p 434707
09/06/2011 341.25p 341.25p 325.50p 330.75p 538480
08/06/2011 328.00p 343.25p 324.50p 339.50p 1030624
07/06/2011 331.00p 331.00p 325.25p 328.25p 409284
06/06/2011 330.00p 338.75p 323.00p 331.75p 1251416
03/06/2011 326.00p 341.25p 325.00p 329.25p 878145
02/06/2011 337.00p 337.50p 323.25p 327.00p 1219934
01/06/2011 344.75p 345.00p 338.25p 340.50p 1008119
31/05/2011 338.00p 346.00p 338.00p 342.00p 1162622
27/05/2011 337.75p 339.75p 333.00p 337.50p 1019862
26/05/2011 332.50p 340.75p 330.00p 338.75p 1189003
25/05/2011 318.00p 335.81p 307.75p 333.50p 3722180
24/05/2011 306.25p 312.25p 304.75p 307.75p 810580
23/05/2011 298.25p 310.00p 298.25p 308.25p 1874195
20/05/2011 299.25p 306.00p 297.00p 304.25p 2157725
19/05/2011 299.50p 305.25p 295.75p 299.50p 2395040
18/05/2011 290.25p 300.00p 281.50p 297.25p 20180296
17/05/2011 295.75p 301.00p 280.25p 286.50p 2333938
16/05/2011 310.75p 318.50p 293.00p 296.00p 2043774
13/05/2011 317.00p 317.00p 306.25p 309.00p 1045152
12/05/2011 318.75p 320.00p 310.00p 314.25p 887712
11/05/2011 318.25p 320.50p 314.00p 317.50p 485993
10/05/2011 316.50p 320.00p 311.75p 316.00p 1073414
09/05/2011 321.50p 322.75p 308.00p 314.75p 1876375
06/05/2011 322.25p 323.71p 316.00p 321.00p 1574447
05/05/2011 320.50p 331.50p 316.50p 319.25p 1305714
04/05/2011 320.50p 322.25p 315.25p 318.50p 324744
03/05/2011 327.00p 330.50p 315.50p 318.50p 847350
28/04/2011 336.00p 337.95p 320.75p 322.75p 852222
27/04/2011 333.75p 333.75p 318.00p 326.25p 1169002
26/04/2011 346.00p 347.00p 327.75p 334.75p 1444373
21/04/2011 339.25p 342.00p 332.25p 333.25p 1315436
20/04/2011 333.25p 341.00p 331.25p 335.00p 710334
19/04/2011 339.00p 341.40p 328.25p 334.50p 3032245
18/04/2011 330.00p 358.00p 315.75p 339.50p 20769506
15/04/2011 312.25p 319.00p 311.39p 315.75p 614919
14/04/2011 319.25p 322.75p 313.94p 316.25p 3791084
13/04/2011 315.00p 322.50p 315.00p 319.00p 508741
12/04/2011 324.75p 329.75p 310.00p 312.50p 8084803
11/04/2011 333.75p 333.75p 325.75p 327.50p 697249
08/04/2011 350.00p 350.00p 330.00p 333.50p 1342711
07/04/2011 348.50p 350.00p 345.25p 348.50p 380477
06/04/2011 348.00p 348.75p 343.00p 347.25p 6492108
05/04/2011 339.75p 350.25p 331.00p 349.25p 670507
04/04/2011 346.25p 346.25p 333.00p 338.75p 363950
01/04/2011 336.25p 348.25p 336.25p 344.25p 687092
31/03/2011 329.00p 344.00p 329.00p 344.00p 512944
30/03/2011 345.00p 347.75p 334.25p 340.00p 340799
29/03/2011 348.00p 351.00p 338.50p 344.00p 390919
28/03/2011 344.00p 351.00p 333.00p 344.75p 482824
25/03/2011 335.00p 349.75p 334.50p 346.50p 708506
24/03/2011 328.25p 333.50p 321.75p 332.50p 777159
23/03/2011 329.50p 334.92p 318.00p 326.00p 716733
22/03/2011 331.75p 333.00p 320.25p 328.00p 692022
21/03/2011 335.25p 343.50p 326.50p 329.50p 703791
18/03/2011 318.00p 332.00p 305.25p 330.00p 4923071
17/03/2011 325.00p 329.00p 319.00p 320.00p 2408337
16/03/2011 335.00p 339.25p 320.75p 322.00p 955251
15/03/2011 346.00p 346.00p 328.50p 332.25p 1767534
14/03/2011 356.50p 356.50p 300.00p 348.75p 508206
11/03/2011 349.75p 357.75p 345.50p 354.00p 934680
10/03/2011 360.00p 366.50p 340.25p 352.25p 1449984
09/03/2011 356.00p 371.75p 354.50p 368.00p 696156
08/03/2011 360.25p 362.25p 347.25p 354.75p 1262439
07/03/2011 373.00p 377.50p 360.00p 361.50p 944609
04/03/2011 374.00p 379.75p 369.00p 371.00p 849045
03/03/2011 358.50p 379.25p 356.51p 377.00p 797499
02/03/2011 363.00p 363.50p 352.50p 354.75p 945025
01/03/2011 373.00p 373.50p 360.00p 365.25p 953215
28/02/2011 360.75p 370.25p 360.75p 370.25p 664826
25/02/2011 350.75p 366.00p 350.75p 365.75p 1275117
24/02/2011 359.00p 363.50p 355.00p 361.00p 1162627
23/02/2011 361.50p 366.25p 343.50p 361.25p 2298281
22/02/2011 358.00p 358.00p 337.25p 349.00p 2750046
21/02/2011 361.00p 375.29p 356.50p 358.00p 1595547
18/02/2011 376.25p 380.00p 361.00p 364.00p 1339107
17/02/2011 387.25p 387.25p 368.00p 372.00p 1266343
16/02/2011 388.85p 390.25p 383.00p 384.00p 962880
15/02/2011 390.00p 390.25p 375.50p 387.50p 504903
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

*Close Price adjusted for both dividends and splits