Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
10/08/2018 558.20p 558.60p 553.60p 556.20p 841033
09/08/2018 561.60p 562.40p 554.80p 559.40p 2278091
08/08/2018 556.40p 565.00p 555.40p 560.40p 813031
07/08/2018 556.60p 566.60p 554.00p 558.00p 1124436
06/08/2018 553.00p 556.60p 546.00p 553.80p 1362872
03/08/2018 545.00p 559.20p 541.20p 551.20p 1660675
02/08/2018 540.20p 543.80p 537.40p 542.20p 1142852
01/08/2018 540.40p 542.80p 532.80p 539.60p 2070892
31/07/2018 533.20p 540.40p 532.80p 537.80p 1390766
30/07/2018 529.80p 539.80p 525.00p 536.40p 1653502
27/07/2018 531.20p 536.00p 526.40p 532.80p 1245982
26/07/2018 525.00p 528.40p 519.40p 524.00p 1331196
25/07/2018 528.20p 528.20p 516.40p 522.40p 1358603
24/07/2018 533.00p 533.40p 526.20p 527.00p 1063381
23/07/2018 534.00p 534.00p 526.20p 528.60p 1382124
20/07/2018 521.80p 535.60p 517.40p 534.80p 1680777
19/07/2018 510.00p 522.20p 509.73p 521.00p 2122514
18/07/2018 511.40p 519.40p 509.80p 510.40p 1569279
17/07/2018 514.40p 523.20p 510.40p 512.00p 1334976
16/07/2018 510.20p 514.60p 507.00p 514.00p 1317635
13/07/2018 497.40p 515.00p 497.40p 509.20p 2781863
12/07/2018 503.20p 509.00p 494.40p 497.80p 3259770
11/07/2018 509.80p 513.60p 487.60p 500.20p 4713166
10/07/2018 527.00p 529.96p 511.20p 516.40p 3259553
09/07/2018 528.60p 535.40p 525.60p 525.60p 2896201
06/07/2018 538.60p 542.20p 529.00p 529.00p 2678732
05/07/2018 540.60p 544.84p 535.00p 537.00p 3602660
04/07/2018 555.40p 556.40p 537.60p 540.20p 4849567
03/07/2018 556.00p 568.60p 530.20p 555.60p 5876122
02/07/2018 610.00p 610.00p 524.00p 556.40p 12421252
29/06/2018 757.40p 758.60p 749.15p 753.00p 1461959
28/06/2018 761.40p 766.30p 748.00p 750.00p 2709895
27/06/2018 764.00p 770.60p 755.40p 765.00p 1146520
26/06/2018 766.00p 766.00p 757.20p 760.60p 990432
25/06/2018 771.40p 773.80p 758.00p 762.00p 2009557
22/06/2018 758.00p 776.40p 753.40p 773.20p 1196280
21/06/2018 772.60p 776.80p 751.80p 757.40p 1878833
20/06/2018 781.60p 781.80p 768.60p 768.60p 1194253
19/06/2018 774.00p 779.60p 768.00p 775.20p 1508324
18/06/2018 766.40p 779.80p 764.97p 777.00p 2325969
15/06/2018 790.00p 792.60p 759.00p 767.00p 5071000
14/06/2018 799.00p 811.40p 793.60p 811.00p 1222393
13/06/2018 803.20p 809.00p 799.60p 805.00p 853078
12/06/2018 809.60p 817.40p 799.20p 802.00p 853920
11/06/2018 804.60p 810.13p 800.73p 805.80p 669012
08/06/2018 802.20p 804.80p 791.80p 803.60p 582284
07/06/2018 806.00p 820.00p 804.40p 804.60p 1111141
06/06/2018 792.60p 819.40p 786.60p 811.80p 1100529
05/06/2018 790.20p 794.60p 787.60p 789.60p 822831
04/06/2018 790.20p 798.80p 787.60p 791.80p 807694
01/06/2018 785.40p 793.00p 782.00p 788.80p 816790
31/05/2018 796.20p 799.20p 779.80p 781.80p 1330523
30/05/2018 794.40p 796.20p 785.20p 796.20p 647581
29/05/2018 802.20p 806.80p 786.00p 789.60p 1230600
25/05/2018 800.20p 818.60p 800.20p 818.60p 1525457
24/05/2018 820.80p 820.80p 794.00p 797.60p 2174031
23/05/2018 824.80p 826.00p 812.00p 819.20p 1012539
22/05/2018 819.60p 832.20p 810.60p 826.60p 1447498
21/05/2018 801.00p 821.80p 798.80p 815.00p 1020096
18/05/2018 795.00p 800.40p 791.40p 800.40p 845834
17/05/2018 788.00p 802.40p 768.80p 794.20p 1460445
16/05/2018 820.00p 820.00p 789.40p 793.80p 1680067
15/05/2018 821.20p 836.00p 818.00p 820.40p 1871544
14/05/2018 796.00p 821.40p 786.20p 821.40p 3358686
11/05/2018 787.60p 799.80p 787.60p 797.40p 836939
10/05/2018 778.40p 794.10p 777.20p 789.00p 2738927
09/05/2018 782.40p 783.67p 774.40p 774.40p 929485
08/05/2018 785.00p 790.60p 779.60p 782.60p 960027
04/05/2018 779.00p 785.60p 771.40p 775.00p 2839167
03/05/2018 777.00p 785.40p 770.00p 771.60p 1153547
02/05/2018 811.00p 811.00p 794.40p 794.40p 1892959
01/05/2018 814.40p 820.00p 799.13p 803.60p 1492967
30/04/2018 811.20p 823.80p 809.00p 810.60p 760949
27/04/2018 803.00p 816.28p 795.40p 814.00p 877576
26/04/2018 794.00p 806.60p 792.40p 803.40p 1038548
25/04/2018 799.00p 802.60p 789.20p 792.40p 855273
24/04/2018 824.40p 825.00p 795.00p 800.00p 2222110
23/04/2018 832.60p 836.03p 822.60p 823.80p 894088
20/04/2018 836.00p 838.40p 829.80p 831.40p 755697
19/04/2018 826.80p 835.80p 823.80p 833.60p 845206
18/04/2018 816.00p 827.80p 801.20p 824.60p 1311410
17/04/2018 809.40p 818.40p 797.20p 813.20p 1307252
16/04/2018 832.80p 837.80p 801.80p 809.60p 1886996
13/04/2018 805.00p 840.80p 800.20p 833.60p 2612110
12/04/2018 790.00p 837.40p 790.00p 804.80p 5150395
11/04/2018 740.20p 762.60p 734.19p 761.40p 1738790
10/04/2018 753.40p 761.00p 728.60p 742.00p 1325455
09/04/2018 742.60p 747.60p 737.00p 741.00p 532255
06/04/2018 733.40p 741.80p 733.40p 740.80p 1069857
05/04/2018 726.40p 740.80p 726.40p 733.80p 364565
04/04/2018 735.20p 736.60p 715.40p 725.00p 1190073
03/04/2018 735.00p 745.40p 727.60p 734.40p 1386455
29/03/2018 736.60p 737.40p 727.60p 732.80p 892809
28/03/2018 732.20p 738.40p 725.60p 735.00p 950539
27/03/2018 730.60p 736.60p 727.40p 734.00p 1177762
26/03/2018 734.60p 738.60p 727.20p 731.00p 790382
23/03/2018 731.00p 737.20p 725.40p 734.60p 954680
22/03/2018 735.80p 744.00p 726.80p 734.40p 779335
21/03/2018 750.20p 751.40p 734.60p 737.20p 696121
20/03/2018 756.60p 760.20p 790.00p 748.80p 574434
19/03/2018 758.40p 763.00p 749.60p 754.20p 673109
16/03/2018 754.80p 759.00p 744.20p 758.00p 1600390
15/03/2018 751.20p 757.00p 739.40p 754.00p 895060
14/03/2018 759.00p 764.53p 746.80p 749.20p 1098303
13/03/2018 790.60p 791.00p 755.60p 759.80p 1377692
12/03/2018 791.60p 798.20p 779.60p 789.20p 1010400
09/03/2018 772.80p 795.00p 772.80p 792.00p 988365
08/03/2018 766.20p 782.00p 765.73p 777.20p 1010800
07/03/2018 784.00p 784.00p 762.20p 765.00p 1345389
06/03/2018 792.80p 796.80p 782.00p 783.40p 1059702
05/03/2018 788.00p 796.10p 784.80p 790.00p 1237110
02/03/2018 779.20p 792.40p 774.20p 787.40p 1176245
01/03/2018 782.80p 786.00p 775.60p 780.40p 1133064
28/02/2018 781.00p 794.20p 777.60p 782.20p 1292366
27/02/2018 781.60p 789.20p 765.20p 783.60p 1687399
26/02/2018 787.80p 797.40p 768.00p 781.60p 1252526
23/02/2018 755.60p 782.20p 739.40p 782.20p 3416435
22/02/2018 720.00p 757.01p 670.00p 751.80p 13982959
21/02/2018 795.80p 795.80p 771.80p 774.40p 1199844
20/02/2018 788.20p 800.00p 785.20p 791.40p 922539
19/02/2018 776.80p 811.00p 776.80p 786.40p 1006666

*Close Price adjusted for both dividends and splits