Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/03/2016 823.50p 848.50p 820.50p 844.50p 1977620
17/03/2016 835.50p 837.00p 811.00p 817.00p 794289
16/03/2016 835.00p 838.78p 825.00p 834.50p 862757
15/03/2016 840.00p 844.00p 831.00p 831.50p 623664
14/03/2016 838.00p 847.50p 834.50p 838.00p 438253
11/03/2016 839.00p 842.50p 831.00p 839.50p 921943
10/03/2016 824.00p 845.50p 823.75p 834.50p 1008872
09/03/2016 829.00p 831.00p 817.50p 826.50p 1127640
08/03/2016 840.00p 844.00p 828.00p 832.00p 754142
07/03/2016 841.50p 848.50p 840.00p 842.50p 366047
04/03/2016 844.00p 853.50p 837.00p 846.00p 829884
03/03/2016 844.50p 845.00p 823.50p 837.50p 1393819
02/03/2016 870.00p 870.00p 840.00p 846.50p 858436
01/03/2016 847.00p 871.00p 842.00p 870.00p 1279043
29/02/2016 851.50p 852.00p 839.00p 847.00p 966209
26/02/2016 852.00p 855.50p 841.50p 854.50p 876540
25/02/2016 816.50p 856.50p 811.50p 854.50p 2455689
24/02/2016 805.00p 808.50p 794.00p 803.50p 1496634
23/02/2016 791.50p 804.00p 786.50p 804.00p 889595
22/02/2016 790.00p 811.50p 787.50p 791.00p 747949
19/02/2016 785.50p 793.50p 779.00p 787.50p 773079
18/02/2016 780.00p 790.00p 778.00p 788.50p 760809
17/02/2016 752.00p 786.00p 750.50p 779.50p 1104408
16/02/2016 742.00p 751.50p 739.50p 748.00p 726748
15/02/2016 726.50p 750.50p 725.50p 741.50p 702090
12/02/2016 713.50p 721.50p 708.00p 721.00p 1538503
11/02/2016 720.50p 736.28p 702.50p 710.50p 1241209
10/02/2016 717.00p 733.00p 712.00p 727.50p 1325054
09/02/2016 716.50p 728.00p 699.00p 712.50p 1165133
08/02/2016 751.00p 751.50p 710.86p 716.00p 1336557
05/02/2016 759.00p 765.00p 743.50p 745.50p 1158847
04/02/2016 763.50p 763.50p 752.50p 760.00p 1066861
03/02/2016 765.50p 766.50p 752.00p 756.50p 965230
02/02/2016 768.00p 781.50p 760.50p 762.50p 766386
01/02/2016 769.00p 776.00p 762.50p 767.50p 831069
29/01/2016 758.50p 768.50p 749.00p 768.50p 832335
28/01/2016 765.00p 765.00p 743.71p 748.00p 987021
27/01/2016 747.00p 755.00p 746.00p 753.50p 1060250
26/01/2016 743.00p 750.50p 738.50p 749.50p 1267426
25/01/2016 761.00p 761.00p 740.00p 750.00p 1002705
22/01/2016 757.00p 757.50p 744.15p 755.50p 1052097
21/01/2016 766.00p 769.00p 746.50p 750.00p 1085323
20/01/2016 768.00p 776.50p 759.60p 763.00p 724089
19/01/2016 773.00p 780.00p 766.00p 776.50p 692320
18/01/2016 767.50p 775.36p 759.00p 762.50p 655952
15/01/2016 771.00p 772.50p 761.46p 765.50p 806263
14/01/2016 782.00p 783.50p 762.00p 769.00p 895787
13/01/2016 794.50p 796.74p 785.50p 788.00p 491349
12/01/2016 791.50p 803.50p 789.00p 791.50p 876520
11/01/2016 784.00p 791.50p 780.00p 789.50p 623370
08/01/2016 793.50p 800.00p 787.00p 787.00p 461157
07/01/2016 795.50p 799.00p 776.44p 789.50p 700657
06/01/2016 812.50p 816.00p 797.50p 806.00p 608168
05/01/2016 820.00p 825.50p 813.50p 816.00p 838896
04/01/2016 828.50p 834.00p 797.50p 820.00p 854561
31/12/2015 830.00p 834.00p 822.00p 832.50p 100501
30/12/2015 823.00p 831.00p 820.50p 830.50p 564329
29/12/2015 804.00p 829.00p 802.00p 827.00p 430548
24/12/2015 820.50p 821.00p 814.00p 814.00p 42953
23/12/2015 817.00p 823.00p 810.00p 823.00p 348598
22/12/2015 817.00p 817.50p 804.00p 813.00p 466255
21/12/2015 809.50p 820.00p 804.45p 812.00p 501228
18/12/2015 801.50p 814.00p 797.50p 808.50p 945246
17/12/2015 801.50p 818.00p 794.50p 809.50p 1060968
16/12/2015 797.00p 799.50p 788.50p 795.50p 702358
15/12/2015 788.00p 802.00p 783.00p 790.00p 860182
14/12/2015 788.00p 796.00p 778.50p 779.00p 859474
11/12/2015 780.00p 787.00p 774.96p 784.50p 980764
10/12/2015 782.50p 790.00p 776.50p 778.50p 799516
09/12/2015 791.00p 792.00p 779.00p 779.00p 713793
08/12/2015 800.00p 805.50p 783.00p 785.00p 925277
07/12/2015 807.00p 821.50p 799.50p 800.00p 691709
04/12/2015 814.00p 816.00p 803.50p 811.00p 788142
03/12/2015 812.50p 817.00p 801.50p 810.00p 1213411
02/12/2015 814.50p 819.00p 805.00p 806.00p 682705
01/12/2015 808.00p 824.50p 804.50p 806.50p 1233422
30/11/2015 804.00p 810.00p 792.00p 808.50p 1012276
27/11/2015 798.50p 801.50p 791.63p 798.50p 820131
26/11/2015 782.00p 801.50p 776.00p 800.00p 1155500
25/11/2015 767.00p 786.00p 759.00p 782.50p 1672008
24/11/2015 774.50p 783.00p 760.00p 769.50p 1972934
23/11/2015 783.50p 786.50p 745.25p 775.00p 6434479
20/11/2015 867.50p 872.50p 849.50p 851.50p 752256
19/11/2015 861.00p 868.56p 857.00p 863.50p 557878
18/11/2015 870.50p 877.50p 844.50p 861.50p 1411507
17/11/2015 869.00p 878.00p 864.50p 874.00p 798026
16/11/2015 873.50p 875.50p 864.50p 866.00p 1242910
13/11/2015 874.50p 881.00p 868.00p 878.50p 808426
12/11/2015 868.00p 881.50p 862.50p 876.00p 713848
11/11/2015 870.00p 873.79p 864.50p 867.00p 691996
10/11/2015 886.50p 889.34p 867.00p 870.00p 943299
09/11/2015 888.00p 898.50p 882.00p 885.00p 920837
06/11/2015 880.50p 890.00p 875.00p 888.00p 967622
05/11/2015 872.50p 882.50p 866.50p 880.50p 1181255
04/11/2015 868.00p 878.00p 865.00p 870.00p 1168048
03/11/2015 866.00p 872.50p 864.00p 867.50p 962753
02/11/2015 855.00p 874.50p 851.50p 865.50p 897294
30/10/2015 875.50p 875.89p 850.00p 856.00p 1146636
29/10/2015 815.00p 879.00p 809.00p 873.00p 2857126
28/10/2015 786.00p 793.50p 786.00p 792.50p 935521
27/10/2015 805.00p 806.00p 785.00p 787.50p 979533
26/10/2015 811.50p 811.50p 806.00p 808.50p 379803
23/10/2015 815.50p 815.50p 807.00p 812.00p 1120523
22/10/2015 800.50p 815.50p 800.50p 814.50p 918604
21/10/2015 803.00p 805.50p 796.00p 805.50p 783611
20/10/2015 802.50p 804.06p 797.50p 800.00p 778745
19/10/2015 808.00p 811.53p 803.00p 804.50p 314904
16/10/2015 814.50p 819.00p 807.00p 807.00p 836054
15/10/2015 801.50p 822.00p 798.00p 810.00p 954716
14/10/2015 797.50p 804.50p 792.50p 799.00p 652834
13/10/2015 800.50p 815.50p 797.50p 799.50p 1592592
12/10/2015 796.50p 805.00p 796.50p 802.00p 1349195
09/10/2015 787.50p 803.50p 786.50p 800.00p 1576224
08/10/2015 786.00p 788.92p 781.00p 783.50p 729339
07/10/2015 788.50p 796.00p 782.00p 786.50p 1025489
06/10/2015 800.00p 807.90p 780.50p 786.00p 1714773
05/10/2015 820.00p 827.50p 790.99p 806.50p 2475540
02/10/2015 827.00p 846.14p 823.50p 828.00p 830902
01/10/2015 830.00p 839.00p 823.70p 825.00p 649130
30/09/2015 839.00p 839.00p 825.00p 828.50p 926482
29/09/2015 843.00p 843.00p 824.87p 825.00p 761438
28/09/2015 848.00p 861.50p 844.84p 849.00p 979003
25/09/2015 846.50p 854.00p 840.00p 850.50p 1006793
24/09/2015 857.50p 857.50p 823.70p 837.50p 1034876
23/09/2015 840.50p 849.50p 834.00p 848.50p 690181
22/09/2015 854.00p 859.50p 837.00p 839.00p 802194
21/09/2015 852.00p 867.50p 847.00p 855.50p 928326
18/09/2015 857.00p 858.50p 848.00p 857.50p 1400187
17/09/2015 860.50p 868.00p 854.00p 854.00p 830827
16/09/2015 847.50p 864.00p 847.50p 859.50p 640836
15/09/2015 847.50p 847.50p 837.00p 845.00p 360351
14/09/2015 852.00p 854.50p 842.50p 846.00p 478874
11/09/2015 854.00p 856.00p 846.50p 850.50p 1052770
10/09/2015 860.00p 866.50p 853.50p 854.50p 823122
09/09/2015 873.00p 873.00p 856.76p 865.00p 786327
08/09/2015 869.00p 870.50p 854.50p 858.00p 609366
07/09/2015 862.50p 865.00p 856.00p 863.00p 732155
04/09/2015 859.50p 865.00p 857.50p 858.00p 1437613
03/09/2015 869.50p 873.50p 860.50p 865.00p 1172162
02/09/2015 871.00p 871.00p 855.00p 862.50p 1201316
01/09/2015 853.00p 869.50p 840.50p 866.50p 1659610
28/08/2015 880.50p 880.50p 839.50p 857.50p 2031530
27/08/2015 914.00p 914.00p 857.50p 867.00p 3550868
26/08/2015 891.50p 898.50p 882.00p 891.00p 1260386
25/08/2015 862.00p 904.50p 862.00p 899.50p 1713361
24/08/2015 869.50p 871.50p 842.00p 856.50p 1776665
21/08/2015 897.50p 905.80p 885.61p 888.00p 1040705
20/08/2015 914.00p 917.00p 904.00p 905.00p 622965
19/08/2015 918.00p 925.00p 908.50p 920.00p 662803
18/08/2015 922.00p 925.50p 916.50p 921.50p 476139
17/08/2015 919.00p 923.00p 912.96p 919.50p 510983
14/08/2015 917.00p 935.00p 911.61p 919.50p 938900
13/08/2015 882.50p 919.00p 880.00p 917.00p 1912244
12/08/2015 882.00p 884.40p 869.00p 871.00p 631832
11/08/2015 884.00p 891.50p 879.00p 882.50p 1306743
10/08/2015 890.00p 890.50p 877.00p 885.00p 1292969
07/08/2015 893.50p 893.50p 879.00p 882.50p 1216009
06/08/2015 897.50p 899.50p 892.50p 893.00p 711754
05/08/2015 900.50p 902.65p 892.00p 896.00p 895171
04/08/2015 894.50p 902.00p 893.50p 898.00p 1320059
03/08/2015 905.00p 906.96p 894.50p 894.50p 985642
31/07/2015 908.00p 909.50p 902.00p 906.50p 1945023
30/07/2015 914.50p 916.00p 898.00p 904.50p 1404789
29/07/2015 913.00p 916.50p 905.00p 909.00p 670556
28/07/2015 911.00p 913.50p 904.50p 908.00p 404739
27/07/2015 923.00p 923.00p 906.00p 909.00p 1112436
24/07/2015 915.00p 936.00p 915.00p 924.00p 1722917
23/07/2015 914.00p 914.00p 903.00p 906.00p 782586
22/07/2015 910.00p 917.00p 903.00p 905.50p 832995
21/07/2015 904.50p 914.50p 903.50p 912.50p 1169748
20/07/2015 893.50p 910.00p 890.77p 908.50p 1109924
17/07/2015 886.50p 893.00p 885.08p 891.00p 1019668
16/07/2015 885.50p 888.50p 877.50p 886.50p 932245
15/07/2015 869.00p 883.50p 869.00p 881.50p 940483
14/07/2015 860.50p 875.00p 859.00p 873.50p 915568
13/07/2015 852.00p 863.00p 850.50p 862.50p 1228545
10/07/2015 846.50p 849.00p 838.00p 849.00p 1228775
09/07/2015 835.50p 846.00p 827.00p 840.00p 1698695
08/07/2015 843.50p 845.00p 826.50p 830.00p 2327614
07/07/2015 847.00p 853.50p 833.50p 835.00p 1555004
06/07/2015 847.00p 850.50p 839.50p 845.00p 667607
03/07/2015 855.50p 858.00p 850.00p 851.50p 773354
02/07/2015 825.00p 853.50p 825.00p 850.00p 1927465
01/07/2015 820.00p 833.50p 820.00p 818.50p 1266738
30/06/2015 803.50p 818.50p 800.00p 818.50p 2971099
29/06/2015 805.00p 815.00p 792.50p 804.00p 1621668
26/06/2015 823.50p 829.00p 817.82p 819.50p 1135440
25/06/2015 818.00p 826.50p 816.50p 826.50p 1725056
24/06/2015 823.00p 826.00p 816.50p 819.50p 1295327
23/06/2015 817.50p 824.00p 812.50p 821.00p 1448624
22/06/2015 812.00p 819.00p 804.00p 818.50p 1406230
19/06/2015 803.50p 815.00p 800.50p 806.00p 1519618
18/06/2015 795.50p 804.50p 767.50p 801.00p 2652347
17/06/2015 812.00p 818.50p 802.50p 808.00p 568101
16/06/2015 811.00p 811.50p 796.50p 811.00p 1046182
15/06/2015 824.50p 824.50p 810.00p 812.00p 784175
12/06/2015 837.50p 840.50p 825.00p 828.50p 720435
11/06/2015 829.50p 848.00p 829.50p 843.00p 823743
10/06/2015 821.50p 835.50p 821.50p 832.50p 1961307
09/06/2015 833.00p 835.00p 822.50p 825.50p 574134

*Close Price adjusted for both dividends and splits