Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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