Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/05/2019 397.10p 410.30p 397.00p 406.40p 2283541
28/05/2019 393.60p 407.90p 393.60p 400.90p 1525405
24/05/2019 403.60p 404.90p 399.20p 400.30p 506814
23/05/2019 403.00p 403.90p 396.50p 400.30p 741374
22/05/2019 407.00p 408.10p 403.50p 403.90p 1112443
21/05/2019 404.60p 410.60p 403.00p 405.20p 895694
20/05/2019 410.10p 410.49p 399.56p 404.60p 756928
17/05/2019 406.20p 409.10p 398.70p 407.20p 1346168
16/05/2019 403.00p 405.90p 397.70p 402.60p 1427374
15/05/2019 397.10p 406.90p 396.17p 400.10p 2603778
14/05/2019 397.00p 397.90p 387.00p 393.60p 1802661
13/05/2019 391.50p 394.70p 386.00p 389.30p 1254412
10/05/2019 393.80p 403.40p 391.90p 396.90p 1147319
09/05/2019 400.90p 400.90p 379.91p 389.90p 1245651
08/05/2019 404.40p 404.90p 391.70p 397.10p 1627799
07/05/2019 428.40p 428.40p 403.80p 404.40p 2773301
03/05/2019 431.30p 436.10p 425.50p 428.60p 2150155
02/05/2019 433.70p 434.40p 424.40p 428.00p 1048520
01/05/2019 442.90p 443.50p 438.00p 439.10p 600456
30/04/2019 442.10p 442.40p 435.50p 437.20p 1128583
29/04/2019 437.60p 443.30p 436.10p 436.10p 5225154
26/04/2019 437.40p 438.00p 431.20p 434.80p 578175
25/04/2019 441.80p 441.80p 433.20p 434.80p 508669
24/04/2019 436.20p 441.00p 433.30p 438.60p 1231583
23/04/2019 438.90p 438.90p 428.60p 434.10p 1053909
18/04/2019 436.30p 439.80p 433.80p 435.00p 1091155
17/04/2019 442.30p 450.90p 434.80p 435.70p 1252535
16/04/2019 439.00p 443.00p 431.50p 442.10p 1791521
15/04/2019 437.50p 441.40p 433.30p 438.70p 1322250
12/04/2019 424.10p 435.30p 418.30p 434.60p 1450083
11/04/2019 430.90p 437.90p 424.10p 433.20p 840828
10/04/2019 431.50p 431.70p 425.60p 429.20p 1426587
09/04/2019 440.10p 440.10p 428.60p 428.70p 978346
08/04/2019 445.90p 445.90p 435.50p 436.90p 1095106
05/04/2019 444.30p 446.90p 440.30p 444.10p 949744
04/04/2019 442.00p 446.60p 440.40p 441.60p 1278714
03/04/2019 442.40p 445.30p 433.50p 442.00p 2338059
02/04/2019 446.10p 447.90p 440.50p 440.50p 578636
01/04/2019 430.90p 448.90p 430.90p 443.80p 1020484
29/03/2019 426.10p 436.72p 424.60p 434.60p 1008699
28/03/2019 422.30p 427.70p 418.40p 425.70p 1049560
27/03/2019 420.40p 426.10p 418.00p 424.10p 987821
26/03/2019 412.10p 419.70p 409.40p 415.30p 1099871
25/03/2019 418.30p 418.30p 408.10p 408.80p 1006294
22/03/2019 430.50p 435.90p 417.40p 418.30p 871899
21/03/2019 424.60p 429.60p 422.50p 427.20p 845819
20/03/2019 437.50p 437.50p 424.10p 424.10p 802479
19/03/2019 432.80p 440.90p 429.50p 435.50p 1591991
18/03/2019 424.70p 430.90p 420.50p 430.00p 2258034
15/03/2019 421.70p 433.10p 419.70p 421.20p 5458801
14/03/2019 412.10p 427.90p 412.10p 418.40p 1722342
13/03/2019 406.10p 424.60p 406.10p 415.00p 2208058
12/03/2019 408.20p 412.80p 403.70p 409.00p 1527677
11/03/2019 409.60p 414.00p 402.60p 405.70p 1637729
08/03/2019 417.10p 421.44p 405.10p 405.90p 1303651
07/03/2019 430.00p 434.40p 416.90p 419.00p 1879757
06/03/2019 428.50p 435.80p 424.20p 431.80p 1922180
05/03/2019 430.90p 431.90p 419.60p 427.60p 2297507
04/03/2019 429.00p 436.00p 427.10p 428.70p 1355133
01/03/2019 428.10p 437.90p 425.31p 429.10p 1875948
28/02/2019 422.30p 429.60p 416.10p 422.40p 2249987
27/02/2019 428.60p 440.49p 422.20p 423.90p 2638632
26/02/2019 414.00p 420.10p 411.60p 416.50p 1478549
25/02/2019 409.30p 420.60p 405.68p 414.60p 1923649
22/02/2019 398.60p 420.10p 398.40p 409.00p 2988016
21/02/2019 421.00p 426.00p 371.40p 398.40p 4251400
20/02/2019 361.20p 370.90p 361.20p 368.10p 1731600
19/02/2019 385.00p 385.95p 361.70p 361.80p 1957239
18/02/2019 383.90p 389.50p 379.50p 383.90p 840600
15/02/2019 379.20p 384.70p 376.20p 382.80p 1084261
14/02/2019 386.00p 393.10p 378.40p 379.20p 913081
13/02/2019 378.40p 396.20p 376.00p 384.70p 1774510
12/02/2019 375.70p 381.80p 373.90p 378.20p 1406523
11/02/2019 376.20p 380.80p 361.40p 379.50p 2011219
08/02/2019 392.80p 394.65p 383.40p 383.70p 1597854
07/02/2019 401.70p 403.70p 392.90p 395.50p 1725417
06/02/2019 409.00p 412.90p 403.70p 405.60p 1224851
05/02/2019 405.00p 410.00p 405.00p 407.90p 1421626
04/02/2019 385.20p 415.80p 385.20p 404.90p 2052508
01/02/2019 387.60p 395.60p 387.50p 395.10p 1647457
31/01/2019 386.00p 393.10p 384.50p 387.20p 1720680
30/01/2019 382.10p 390.20p 382.10p 387.60p 1651867
29/01/2019 379.30p 390.60p 376.50p 383.20p 2275183
28/01/2019 387.90p 391.90p 373.70p 379.30p 1966090
25/01/2019 394.10p 394.10p 385.00p 385.00p 1569236
24/01/2019 391.00p 395.80p 384.50p 389.00p 2031220
23/01/2019 400.00p 401.25p 387.30p 390.00p 1679842
22/01/2019 406.30p 418.70p 401.00p 401.00p 1784726
21/01/2019 409.00p 415.90p 403.30p 406.60p 1179996
18/01/2019 406.90p 425.80p 406.90p 413.30p 1470894
17/01/2019 407.70p 410.40p 402.50p 405.50p 1593978
16/01/2019 406.70p 415.20p 406.10p 409.20p 1079305
15/01/2019 406.90p 424.00p 406.40p 407.50p 1275473
14/01/2019 411.80p 417.70p 407.30p 413.50p 1059226
11/01/2019 416.00p 420.70p 411.80p 416.00p 802394
10/01/2019 407.00p 419.50p 407.00p 413.20p 1327455
09/01/2019 416.10p 419.40p 407.40p 410.50p 1718693
08/01/2019 412.00p 435.50p 410.10p 416.10p 1880938
07/01/2019 404.30p 415.50p 397.60p 412.10p 1099586
04/01/2019 395.60p 403.00p 392.92p 400.00p 1159824
03/01/2019 385.00p 406.50p 384.60p 394.40p 1601333
02/01/2019 387.00p 395.90p 375.80p 387.90p 994337
31/12/2018 383.10p 386.40p 381.40p 385.00p 365343
28/12/2018 385.30p 385.90p 379.40p 385.00p 1678758
27/12/2018 368.90p 383.00p 365.70p 380.10p 1145895
24/12/2018 374.00p 379.00p 357.10p 370.00p 1691230
21/12/2018 393.10p 399.90p 391.80p 397.70p 2187652
20/12/2018 395.40p 400.00p 391.90p 391.90p 868368
19/12/2018 399.80p 410.10p 392.60p 405.00p 529283
18/12/2018 390.60p 412.20p 388.10p 398.60p 657055
17/12/2018 412.30p 412.30p 394.20p 394.40p 670835
14/12/2018 417.00p 421.00p 408.70p 409.00p 915536
13/12/2018 407.40p 421.50p 407.40p 418.40p 1218313
12/12/2018 400.00p 413.40p 397.50p 408.90p 1347854
11/12/2018 387.50p 409.60p 378.70p 400.00p 1989236
10/12/2018 388.70p 389.80p 380.40p 383.00p 1898293
07/12/2018 404.00p 404.10p 391.90p 391.90p 2184071
06/12/2018 417.00p 417.90p 397.00p 397.20p 4633272
05/12/2018 432.70p 433.60p 415.20p 417.10p 1256843
04/12/2018 442.40p 446.25p 432.70p 435.80p 1801455
03/12/2018 451.10p 455.90p 439.30p 439.30p 875647
30/11/2018 445.30p 446.90p 439.90p 444.40p 1222401
29/11/2018 439.80p 445.00p 436.90p 443.90p 2231010
28/11/2018 440.40p 447.80p 437.20p 439.10p 3571116
27/11/2018 449.00p 452.40p 436.60p 438.00p 757558
26/11/2018 461.40p 469.60p 443.30p 449.00p 843739
23/11/2018 452.90p 461.40p 445.50p 461.20p 1743148
22/11/2018 460.00p 465.90p 452.50p 455.40p 476556
21/11/2018 445.00p 463.70p 438.70p 461.20p 931047
20/11/2018 442.00p 451.70p 431.60p 441.80p 685026
19/11/2018 447.80p 450.90p 444.00p 444.40p 784180
16/11/2018 445.00p 453.10p 441.27p 444.70p 1351043
15/11/2018 461.50p 462.50p 441.70p 444.70p 797638
14/11/2018 460.00p 467.80p 440.60p 455.00p 976117
13/11/2018 467.50p 471.20p 454.20p 461.40p 1671227
12/11/2018 478.50p 480.80p 458.80p 468.00p 1222523
09/11/2018 466.50p 466.50p 451.30p 460.90p 763257
08/11/2018 468.20p 477.60p 463.60p 466.50p 446679
07/11/2018 474.80p 485.50p 463.55p 467.90p 1545956
06/11/2018 479.50p 480.12p 457.60p 470.70p 658390
05/11/2018 497.30p 502.00p 471.30p 474.00p 598452
02/11/2018 502.80p 508.80p 497.80p 499.90p 613708
01/11/2018 478.30p 505.00p 476.30p 500.60p 776632
31/10/2018 479.70p 489.80p 479.00p 479.00p 839472
30/10/2018 480.30p 483.40p 464.80p 473.60p 1307575
29/10/2018 474.60p 485.70p 473.00p 479.70p 693488
26/10/2018 456.10p 476.30p 456.10p 467.10p 1334530
25/10/2018 438.00p 467.70p 434.90p 463.00p 1125826
24/10/2018 425.00p 447.30p 421.30p 444.50p 1416219
23/10/2018 433.60p 436.65p 420.20p 425.00p 1978269
22/10/2018 447.60p 450.00p 433.40p 433.40p 1128341
19/10/2018 464.90p 464.90p 440.80p 443.30p 1255523
18/10/2018 452.60p 468.10p 452.50p 461.00p 882638
17/10/2018 445.90p 460.70p 445.45p 451.50p 1208209
16/10/2018 447.50p 452.00p 442.30p 446.00p 1804196
15/10/2018 447.20p 449.00p 438.60p 443.40p 1767083
12/10/2018 461.00p 461.50p 451.80p 454.30p 1249987
11/10/2018 451.00p 458.50p 446.10p 452.60p 1682493
10/10/2018 456.80p 460.60p 450.30p 455.10p 2052244
09/10/2018 457.80p 459.60p 445.76p 451.20p 1363422
08/10/2018 478.80p 478.90p 457.30p 459.20p 1554732
05/10/2018 485.00p 485.91p 465.90p 476.40p 1553764
04/10/2018 488.90p 494.71p 482.00p 484.40p 1029520
03/10/2018 488.00p 497.30p 488.00p 492.00p 1398821
02/10/2018 496.70p 496.80p 482.10p 490.00p 989803
01/10/2018 490.10p 498.10p 486.10p 494.80p 1350455
28/09/2018 486.40p 489.30p 482.80p 487.50p 1373678
27/09/2018 481.70p 493.00p 476.10p 486.40p 1101054
26/09/2018 487.00p 493.20p 477.20p 482.00p 1347397
25/09/2018 500.60p 503.20p 484.30p 490.00p 2016383
24/09/2018 503.60p 507.80p 494.78p 500.00p 1286375
21/09/2018 490.10p 504.60p 489.70p 504.60p 4928434
20/09/2018 490.80p 493.70p 485.50p 489.00p 1706873
19/09/2018 504.00p 507.90p 492.50p 497.70p 1425185
18/09/2018 509.00p 510.90p 495.80p 502.60p 1379025
17/09/2018 507.40p 509.80p 502.00p 508.40p 860902
14/09/2018 496.30p 508.60p 494.90p 507.60p 898371
13/09/2018 496.20p 499.90p 491.30p 495.90p 1986590
12/09/2018 495.00p 498.50p 489.00p 492.70p 1064943
11/09/2018 497.60p 497.60p 488.80p 492.50p 1053001
10/09/2018 496.90p 499.90p 489.30p 495.00p 1427665
07/09/2018 515.00p 515.00p 481.58p 492.10p 3531015
06/09/2018 505.60p 505.60p 483.30p 487.00p 2462159
05/09/2018 500.20p 508.80p 488.00p 503.20p 3122434
04/09/2018 506.20p 519.80p 492.18p 499.20p 3227059
03/09/2018 532.00p 534.80p 499.50p 504.20p 2362205
31/08/2018 517.40p 534.60p 489.49p 532.00p 4261455
30/08/2018 490.70p 507.40p 462.10p 505.20p 4060645
29/08/2018 492.90p 493.55p 485.80p 489.10p 1950514
28/08/2018 522.40p 524.00p 486.25p 490.00p 2908937
24/08/2018 525.20p 525.40p 501.80p 516.80p 2135486
23/08/2018 519.00p 580.80p 518.60p 525.20p 3973876
22/08/2018 518.80p 524.40p 515.20p 517.20p 1208745
21/08/2018 522.00p 525.60p 513.69p 524.80p 1368476
20/08/2018 514.20p 523.80p 511.80p 519.20p 1356984
17/08/2018 517.00p 522.80p 508.80p 514.40p 2176577
16/08/2018 523.00p 523.00p 516.80p 518.80p 1122469
15/08/2018 552.60p 552.60p 520.00p 520.60p 1514210
14/08/2018 556.80p 560.00p 547.00p 547.00p 2465385
13/08/2018 555.00p 563.80p 551.80p 556.80p 1663440

*Close Price adjusted for both dividends and splits