Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/02/2018 758.20p 782.60p 757.40p 779.80p 1473731
15/02/2018 762.20p 769.40p 752.40p 755.60p 1113562
14/02/2018 755.20p 769.40p 751.56p 761.40p 1260785
13/02/2018 756.20p 761.80p 750.20p 752.00p 774940
12/02/2018 761.80p 766.40p 757.20p 757.20p 890503
09/02/2018 757.60p 767.40p 755.60p 757.60p 1121935
08/02/2018 766.80p 774.00p 756.40p 757.20p 885857
07/02/2018 769.40p 771.60p 754.60p 769.60p 967979
06/02/2018 758.20p 777.00p 753.40p 763.40p 1875127
05/02/2018 775.00p 782.00p 771.80p 774.00p 1040903
02/02/2018 790.80p 793.60p 773.80p 776.40p 825125
01/02/2018 793.80p 803.40p 788.60p 790.20p 1544285
31/01/2018 792.80p 795.60p 780.40p 792.40p 1764526
30/01/2018 796.80p 806.00p 788.00p 794.00p 767864
29/01/2018 800.60p 807.60p 800.20p 800.20p 1067115
26/01/2018 805.00p 812.80p 796.00p 796.20p 766826
25/01/2018 800.40p 805.00p 795.20p 803.40p 851831
24/01/2018 807.80p 807.80p 797.93p 798.20p 639466
23/01/2018 799.00p 804.40p 795.00p 804.00p 612598
22/01/2018 800.60p 800.60p 793.40p 799.40p 951702
19/01/2018 800.60p 804.00p 794.20p 799.40p 874306
18/01/2018 803.20p 809.40p 795.60p 799.40p 1132764
17/01/2018 811.60p 824.76p 801.00p 803.20p 963796
16/01/2018 808.60p 815.20p 801.00p 811.60p 1644489
15/01/2018 808.80p 815.00p 799.12p 806.80p 1349164
12/01/2018 827.60p 833.40p 801.75p 808.40p 2295994
11/01/2018 832.60p 835.00p 818.00p 821.00p 1747462
10/01/2018 871.60p 872.80p 841.60p 844.20p 1299928
09/01/2018 881.00p 882.00p 869.20p 872.20p 796317
08/01/2018 884.60p 892.00p 875.00p 875.00p 862486
05/01/2018 877.20p 884.20p 873.00p 882.20p 607998
04/01/2018 882.20p 889.20p 875.00p 876.00p 1064428
03/01/2018 875.60p 881.40p 869.80p 880.80p 781036
02/01/2018 858.20p 881.00p 854.58p 871.00p 1413428
29/12/2017 852.00p 867.00p 852.00p 860.50p 371002
28/12/2017 854.50p 859.50p 850.50p 852.00p 486873
27/12/2017 861.00p 866.00p 850.50p 857.00p 608535
22/12/2017 847.00p 862.50p 844.40p 862.00p 398865
21/12/2017 843.50p 852.55p 838.50p 844.50p 687255
20/12/2017 848.50p 854.50p 844.50p 846.00p 545277
19/12/2017 845.50p 853.00p 844.00p 849.00p 999122
18/12/2017 845.50p 850.50p 829.00p 848.50p 1086302
15/12/2017 850.00p 853.00p 839.00p 841.00p 1018468
14/12/2017 852.00p 853.50p 838.60p 848.00p 1366993
13/12/2017 847.00p 857.50p 841.00p 855.00p 1152349
12/12/2017 843.50p 851.50p 836.00p 847.00p 801447
11/12/2017 837.50p 848.00p 832.00p 841.00p 871726
08/12/2017 828.50p 837.00p 819.50p 834.50p 1136504
07/12/2017 843.50p 847.50p 776.00p 830.00p 4292828
06/12/2017 849.00p 851.50p 839.00p 846.00p 766343
05/12/2017 857.00p 859.75p 842.00p 851.00p 1159703
04/12/2017 863.00p 863.50p 854.25p 859.00p 1279447
01/12/2017 847.00p 869.50p 839.00p 852.00p 1943166
30/11/2017 838.50p 841.00p 827.50p 841.00p 1686040
29/11/2017 836.50p 849.50p 833.50p 838.00p 609049
28/11/2017 840.00p 843.50p 827.50p 839.50p 807774
27/11/2017 844.50p 849.00p 837.00p 837.50p 582588
24/11/2017 846.50p 850.50p 838.50p 846.00p 667947
23/11/2017 847.50p 853.00p 839.89p 843.00p 771594
22/11/2017 850.00p 859.00p 843.51p 848.50p 896339
21/11/2017 851.50p 855.50p 844.00p 848.50p 1237876
20/11/2017 834.00p 859.50p 837.00p 853.00p 1448401
17/11/2017 832.00p 842.50p 826.32p 838.50p 1029434
16/11/2017 807.00p 839.50p 807.00p 831.00p 1366451
15/11/2017 809.50p 837.69p 792.00p 804.00p 1590920
14/11/2017 821.50p 823.30p 804.00p 812.00p 2208637
13/11/2017 826.50p 835.50p 812.00p 818.50p 2080062
10/11/2017 841.00p 841.00p 817.50p 824.00p 948163
09/11/2017 808.50p 840.00p 792.55p 840.00p 1865045
08/11/2017 804.00p 818.50p 789.60p 811.00p 2190543
07/11/2017 828.50p 855.00p 712.08p 800.50p 2653978
06/11/2017 772.50p 828.00p 760.97p 826.00p 11103017
03/11/2017 772.00p 779.75p 751.50p 770.00p 6523658
02/11/2017 830.00p 880.00p 737.00p 768.00p 19517276
01/11/2017 986.50p 995.00p 980.00p 986.50p 942095
31/10/2017 969.50p 985.50p 959.50p 984.00p 1642976
30/10/2017 963.50p 976.00p 957.00p 976.00p 1281497
27/10/2017 949.50p 967.00p 948.50p 962.00p 3225931
26/10/2017 942.00p 949.50p 942.00p 948.00p 1007989
25/10/2017 934.00p 945.50p 931.50p 943.00p 895313
24/10/2017 929.00p 940.00p 926.50p 935.00p 1740575
23/10/2017 938.50p 940.00p 921.45p 932.00p 624726
20/10/2017 943.00p 943.00p 933.00p 934.00p 995676
19/10/2017 941.00p 942.50p 932.00p 938.00p 834422
18/10/2017 940.00p 944.50p 935.50p 939.50p 528267
17/10/2017 946.00p 952.00p 935.00p 935.00p 1215968
16/10/2017 940.00p 943.00p 933.00p 940.50p 634953
13/10/2017 926.00p 946.50p 926.00p 940.00p 666305
12/10/2017 935.50p 946.50p 932.50p 945.00p 478341
11/10/2017 938.00p 938.50p 929.00p 934.00p 543891
10/10/2017 946.50p 949.50p 938.50p 938.50p 535278
09/10/2017 940.00p 948.50p 935.50p 943.00p 755068
06/10/2017 919.50p 940.50p 919.00p 940.50p 757887
05/10/2017 923.50p 923.50p 917.00p 918.50p 517023
04/10/2017 928.00p 929.50p 917.50p 918.00p 693048
03/10/2017 917.50p 931.00p 912.50p 927.50p 747692
02/10/2017 921.50p 930.00p 908.50p 915.00p 839474
29/09/2017 906.50p 918.50p 903.00p 918.50p 1949639
28/09/2017 892.50p 903.50p 889.00p 903.50p 1338932
27/09/2017 891.50p 895.50p 884.50p 891.00p 1076735
26/09/2017 902.00p 902.00p 886.50p 889.50p 1140441
25/09/2017 908.50p 908.50p 897.50p 900.50p 731039
22/09/2017 908.50p 914.00p 902.00p 908.50p 610269
21/09/2017 920.00p 920.00p 900.00p 908.50p 911028
20/09/2017 925.00p 930.50p 921.50p 922.50p 794249
19/09/2017 932.50p 933.50p 925.50p 926.50p 440698
18/09/2017 930.00p 936.00p 924.00p 931.50p 492302
15/09/2017 935.50p 938.00p 927.50p 932.00p 1311499
14/09/2017 939.50p 945.50p 935.50p 939.00p 862385
13/09/2017 944.50p 944.50p 936.50p 941.00p 570986
12/09/2017 950.00p 953.50p 941.00p 943.00p 588860
11/09/2017 941.50p 955.50p 939.50p 948.50p 773290
08/09/2017 940.00p 940.50p 931.00p 938.00p 504088
07/09/2017 941.00p 947.00p 935.50p 942.50p 807159
06/09/2017 940.00p 941.50p 934.50p 937.50p 674486
05/09/2017 945.00p 950.00p 940.50p 940.50p 774733
04/09/2017 962.50p 962.50p 947.00p 950.50p 940961
01/09/2017 951.00p 968.50p 945.50p 966.50p 913235
31/08/2017 951.00p 951.00p 940.50p 950.00p 2451907
30/08/2017 948.00p 951.50p 942.50p 945.00p 1101308
29/08/2017 975.00p 975.00p 941.50p 942.50p 1446574
25/08/2017 992.50p 992.50p 975.50p 977.00p 1367914
24/08/2017 985.00p 1,003.00p 944.00p 995.50p 2483557
23/08/2017 1,000.00p 1,000.00p 987.00p 993.50p 1286345
22/08/2017 990.50p 1,002.00p 988.50p 989.50p 1102576
21/08/2017 978.50p 989.00p 976.50p 988.50p 1023870
18/08/2017 981.50p 981.50p 973.00p 976.50p 335594
17/08/2017 990.50p 991.00p 977.50p 984.00p 634866
16/08/2017 981.50p 987.50p 975.00p 985.50p 926623
15/08/2017 974.00p 981.00p 970.50p 978.00p 665156
14/08/2017 968.00p 977.00p 960.00p 969.00p 909537
11/08/2017 956.00p 958.00p 942.00p 948.00p 929991
10/08/2017 962.50p 964.50p 952.50p 958.00p 672527
09/08/2017 967.00p 968.00p 957.00p 962.00p 1086128
08/08/2017 967.00p 974.00p 961.50p 965.50p 1244589
07/08/2017 987.50p 987.50p 966.00p 967.50p 1113649
04/08/2017 981.50p 989.00p 978.00p 986.50p 1403039
03/08/2017 965.50p 980.00p 965.00p 979.00p 979759
02/08/2017 967.00p 974.00p 962.50p 968.00p 1193991
01/08/2017 960.50p 969.00p 955.50p 967.50p 796564
31/07/2017 950.00p 960.50p 947.50p 960.50p 1982261
28/07/2017 962.00p 964.50p 952.50p 957.00p 817830
27/07/2017 965.00p 969.00p 957.50p 969.00p 804015
26/07/2017 962.00p 967.00p 958.00p 965.50p 561787
25/07/2017 950.50p 964.50p 940.00p 960.50p 703120
24/07/2017 967.00p 968.00p 948.00p 953.00p 641043
21/07/2017 965.00p 972.50p 956.50p 968.50p 910227
20/07/2017 957.50p 969.50p 951.50p 966.00p 990027
19/07/2017 962.00p 968.50p 950.50p 958.00p 692950
18/07/2017 948.50p 960.00p 941.00p 960.00p 926634
17/07/2017 943.50p 949.50p 943.50p 947.50p 687536
14/07/2017 945.50p 951.00p 940.50p 947.50p 626104
13/07/2017 943.00p 944.50p 936.00p 943.50p 853812
12/07/2017 943.50p 950.50p 936.00p 943.00p 764038
11/07/2017 952.50p 953.50p 940.00p 941.50p 615478
10/07/2017 958.50p 960.50p 948.50p 951.50p 651608
07/07/2017 964.50p 967.50p 950.50p 956.50p 778189
06/07/2017 963.50p 966.00p 954.00p 966.00p 1886455
05/07/2017 950.00p 962.50p 948.00p 962.50p 1298175
04/07/2017 947.00p 953.50p 944.00p 951.00p 760730
03/07/2017 954.00p 961.50p 946.00p 946.00p 844586
30/06/2017 965.50p 965.50p 948.00p 951.00p 1543162
29/06/2017 964.50p 969.50p 954.50p 962.00p 3064350
28/06/2017 954.00p 973.00p 950.50p 965.00p 1615510
27/06/2017 935.50p 972.00p 934.00p 962.50p 4100093
26/06/2017 1,020.00p 1,020.00p 991.00p 993.50p 883491
23/06/2017 1,005.00p 1,016.00p 1,001.00p 1,016.00p 768232
22/06/2017 1,005.00p 1,010.00p 998.00p 1,002.00p 778778
21/06/2017 1,006.00p 1,009.00p 990.50p 1,001.00p 583978
20/06/2017 1,004.00p 1,011.00p 999.00p 1,006.00p 693191
19/06/2017 1,002.00p 1,004.00p 993.50p 999.00p 457388
16/06/2017 991.50p 1,002.00p 986.00p 995.00p 2450167
15/06/2017 995.00p 998.50p 975.00p 985.00p 1025188
14/06/2017 993.50p 1,004.00p 993.00p 994.00p 1003521
13/06/2017 978.50p 993.00p 971.50p 991.50p 1044554
12/06/2017 989.00p 992.35p 968.18p 972.50p 904724
09/06/2017 996.00p 1,010.00p 989.00p 998.00p 1391725
08/06/2017 999.00p 1,003.50p 990.00p 995.50p 993264
07/06/2017 972.00p 996.50p 965.02p 992.50p 1842827
06/06/2017 979.00p 979.00p 969.00p 972.00p 505206
05/06/2017 980.00p 983.50p 974.00p 981.00p 524178
02/06/2017 987.00p 994.50p 973.00p 976.00p 1272282
01/06/2017 990.50p 998.50p 984.50p 985.00p 856454
31/05/2017 991.00p 992.00p 984.00p 989.50p 940609
30/05/2017 987.50p 989.50p 978.50p 988.50p 904110
26/05/2017 989.50p 994.00p 987.50p 989.00p 585731
25/05/2017 989.00p 993.00p 986.00p 992.00p 724254
24/05/2017 991.00p 993.00p 982.50p 988.50p 1979439
23/05/2017 991.00p 993.50p 983.00p 991.50p 838304
22/05/2017 997.00p 997.00p 988.50p 991.00p 558869
19/05/2017 978.00p 998.00p 978.00p 992.00p 1020450
18/05/2017 982.00p 985.50p 971.50p 976.50p 1839504
17/05/2017 979.00p 982.63p 970.00p 982.50p 886891
16/05/2017 970.00p 981.50p 964.50p 980.00p 1154605
15/05/2017 970.00p 971.36p 959.50p 968.00p 593485
12/05/2017 957.00p 969.50p 955.00p 968.50p 502092
11/05/2017 956.00p 966.50p 954.50p 959.50p 950159
10/05/2017 957.00p 961.00p 951.00p 956.50p 595488
09/05/2017 948.00p 961.00p 945.50p 958.00p 1136868
08/05/2017 942.50p 944.00p 935.00p 942.50p 1258528

*Close Price adjusted for both dividends and splits