Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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