Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/04/2012 365.50p 370.50p 362.25p 365.00p 577373
02/04/2012 366.25p 367.50p 359.25p 362.75p 291419
30/03/2012 363.00p 368.00p 358.00p 364.25p 399052
29/03/2012 357.50p 361.50p 355.00p 358.25p 924203
28/03/2012 362.75p 368.75p 350.51p 356.75p 12647660
27/03/2012 355.50p 368.25p 355.50p 361.00p 1091607
26/03/2012 355.00p 360.00p 352.52p 360.00p 690714
23/03/2012 347.50p 354.75p 341.70p 352.00p 1572710
22/03/2012 347.00p 348.50p 336.00p 348.00p 1692437
21/03/2012 352.50p 355.25p 345.00p 346.50p 3796784
20/03/2012 355.00p 355.75p 334.15p 348.50p 554844
19/03/2012 350.00p 360.00p 344.62p 352.50p 1413002
16/03/2012 336.75p 349.50p 331.00p 349.50p 2154954
15/03/2012 331.00p 344.00p 325.75p 342.25p 1926542
14/03/2012 324.25p 334.75p 321.25p 332.50p 925886
13/03/2012 324.75p 330.00p 320.50p 329.00p 976475
12/03/2012 312.00p 332.98p 312.00p 326.25p 1421298
09/03/2012 315.00p 317.00p 306.25p 316.75p 537397
08/03/2012 303.00p 313.75p 301.00p 311.25p 425482
07/03/2012 300.00p 305.00p 293.25p 304.00p 309416
06/03/2012 310.25p 312.50p 297.70p 300.75p 361148
05/03/2012 307.25p 316.25p 305.50p 312.75p 377743
02/03/2012 302.00p 311.25p 302.00p 306.50p 397070
01/03/2012 301.00p 310.00p 300.00p 303.25p 613466
29/02/2012 306.50p 309.05p 301.50p 305.00p 352947
28/02/2012 305.50p 309.75p 305.25p 307.00p 329474
27/02/2012 307.50p 309.00p 301.25p 307.00p 554787
24/02/2012 314.00p 314.00p 299.50p 306.00p 2378150
23/02/2012 318.00p 318.00p 301.25p 305.75p 1592939
22/02/2012 319.50p 320.00p 312.00p 315.75p 377710
21/02/2012 314.50p 319.00p 310.70p 317.75p 211258
20/02/2012 308.25p 313.25p 304.75p 311.25p 802138
17/02/2012 313.00p 317.00p 302.50p 305.25p 387730
16/02/2012 315.00p 315.00p 305.25p 309.25p 356713
15/02/2012 317.00p 317.25p 307.25p 314.75p 739755
14/02/2012 310.00p 319.50p 310.00p 315.00p 587319
13/02/2012 310.00p 316.50p 305.75p 311.75p 437217
10/02/2012 307.75p 313.25p 305.00p 305.75p 425397
09/02/2012 310.75p 315.50p 306.25p 312.25p 293313
08/02/2012 312.50p 315.50p 311.25p 312.75p 214213
07/02/2012 318.00p 321.25p 312.00p 312.25p 334441
06/02/2012 310.00p 324.00p 305.00p 320.00p 893444
03/02/2012 306.50p 314.25p 305.25p 310.50p 429685
02/02/2012 300.00p 312.50p 300.00p 308.75p 414493
01/02/2012 297.00p 304.75p 293.40p 302.00p 859757
31/01/2012 300.00p 300.00p 291.75p 299.25p 744231
30/01/2012 290.00p 300.00p 285.00p 300.00p 1564753
27/01/2012 299.00p 299.00p 288.75p 293.00p 702060
26/01/2012 303.00p 303.00p 295.25p 298.25p 251787
25/01/2012 304.25p 305.79p 297.75p 300.00p 635854
24/01/2012 321.00p 324.75p 292.00p 301.25p 931569
23/01/2012 304.75p 313.75p 302.75p 312.50p 2051709
20/01/2012 304.00p 304.75p 292.25p 301.00p 2563775
19/01/2012 302.00p 306.75p 293.75p 301.25p 851931
18/01/2012 297.25p 305.50p 297.25p 302.00p 1070427
17/01/2012 304.25p 304.25p 295.50p 300.00p 495260
16/01/2012 298.00p 303.00p 291.00p 300.00p 1259540
13/01/2012 297.00p 300.25p 291.00p 300.25p 1540823
12/01/2012 282.00p 298.25p 282.00p 298.25p 2205951
11/01/2012 286.50p 295.00p 276.25p 283.50p 13083378
10/01/2012 285.00p 286.75p 279.50p 286.00p 1190694
09/01/2012 289.50p 290.00p 277.50p 284.25p 1425499
06/01/2012 291.50p 296.75p 287.00p 291.00p 1563220
05/01/2012 282.00p 293.25p 278.25p 291.50p 14736212
04/01/2012 285.00p 289.00p 262.25p 277.25p 2947760
03/01/2012 281.50p 291.75p 281.50p 287.00p 3163042
30/12/2011 267.75p 284.25p 267.75p 282.00p 228541
29/12/2011 268.50p 273.00p 259.00p 269.75p 760431
28/12/2011 243.00p 284.00p 243.00p 266.00p 1362468
23/12/2011 233.50p 234.75p 230.75p 231.50p 389293
22/12/2011 221.75p 231.75p 221.75p 231.75p 215187
21/12/2011 229.50p 229.50p 219.50p 220.50p 484050
20/12/2011 221.00p 231.00p 217.75p 228.50p 770606
19/12/2011 226.00p 229.25p 221.00p 221.00p 195449
16/12/2011 228.00p 233.00p 224.50p 230.00p 265647
15/12/2011 226.00p 232.50p 221.50p 227.75p 994824
14/12/2011 225.00p 230.00p 220.75p 221.00p 3200523
13/12/2011 231.25p 233.00p 223.00p 227.50p 637473
12/12/2011 229.25p 233.00p 225.75p 226.00p 560563
09/12/2011 226.00p 236.75p 226.00p 232.75p 319129
08/12/2011 240.00p 242.75p 226.25p 226.25p 655151
07/12/2011 239.00p 244.75p 236.25p 241.00p 327829
06/12/2011 248.00p 252.25p 238.50p 239.00p 391960
05/12/2011 242.75p 255.00p 239.25p 252.75p 855186
02/12/2011 237.00p 251.50p 233.25p 244.75p 799118
01/12/2011 235.00p 239.25p 232.00p 233.25p 4720893
30/11/2011 236.00p 239.75p 230.25p 237.50p 1811936
29/11/2011 236.75p 240.25p 229.50p 234.50p 548702
28/11/2011 232.00p 243.75p 225.00p 235.50p 2161744
25/11/2011 226.50p 232.00p 222.00p 227.75p 756166
24/11/2011 215.50p 233.00p 215.33p 227.75p 941249
23/11/2011 218.00p 220.25p 210.00p 215.50p 1023576
22/11/2011 221.75p 230.00p 218.75p 220.50p 271289
21/11/2011 230.25p 230.75p 221.25p 221.50p 765877
18/11/2011 236.00p 238.83p 229.00p 229.50p 511590
17/11/2011 242.00p 242.00p 232.75p 235.25p 913753
16/11/2011 247.00p 254.77p 232.75p 239.00p 2896312
15/11/2011 250.50p 257.75p 248.80p 252.00p 634446
14/11/2011 255.75p 261.50p 248.00p 249.25p 516254
11/11/2011 250.25p 263.25p 250.25p 257.00p 649082
10/11/2011 258.00p 258.00p 247.75p 252.50p 341164
09/11/2011 276.00p 289.75p 254.75p 256.25p 878279
08/11/2011 271.75p 281.00p 270.00p 274.75p 626756
07/11/2011 270.00p 274.75p 266.50p 269.75p 625667
04/11/2011 265.50p 280.50p 265.50p 272.25p 468470
03/11/2011 260.00p 282.00p 258.75p 278.75p 702759
02/11/2011 261.50p 270.00p 257.00p 269.25p 542329
01/11/2011 271.25p 271.25p 258.25p 262.75p 832468
31/10/2011 269.25p 275.00p 263.25p 272.25p 768906
28/10/2011 266.75p 275.00p 263.25p 275.00p 399315
27/10/2011 255.00p 274.25p 255.00p 268.75p 1766786
26/10/2011 252.25p 262.00p 246.00p 258.75p 1066637
25/10/2011 239.00p 254.25p 237.00p 247.00p 1610317
24/10/2011 246.50p 246.50p 235.00p 239.50p 1362740
21/10/2011 243.50p 245.75p 239.75p 243.00p 652628
20/10/2011 255.00p 256.50p 240.25p 244.25p 1512102
19/10/2011 256.25p 264.50p 255.00p 257.00p 318902
18/10/2011 268.75p 268.75p 258.00p 259.75p 1173285
17/10/2011 267.25p 273.25p 263.25p 268.50p 812762
14/10/2011 268.00p 276.75p 257.75p 268.00p 750336
13/10/2011 265.25p 277.00p 260.00p 268.75p 1185140
12/10/2011 255.00p 274.25p 255.00p 268.00p 1891153
11/10/2011 248.00p 264.00p 248.00p 257.00p 542735
10/10/2011 243.00p 246.25p 238.00p 239.75p 992233
07/10/2011 250.50p 257.00p 242.25p 243.75p 360687
06/10/2011 242.75p 254.25p 239.75p 250.50p 614288
05/10/2011 242.25p 253.50p 241.00p 244.50p 1508848
04/10/2011 250.00p 257.00p 242.00p 242.25p 525739
03/10/2011 257.50p 257.50p 244.25p 250.00p 656473
30/09/2011 262.25p 262.25p 252.00p 261.75p 551579
29/09/2011 265.25p 273.25p 260.50p 265.00p 984675
28/09/2011 277.00p 289.00p 258.00p 266.00p 643627
27/09/2011 275.50p 282.75p 274.00p 278.00p 905986
26/09/2011 254.25p 276.25p 254.25p 270.75p 488889
23/09/2011 261.25p 267.00p 245.25p 260.50p 607955
22/09/2011 266.25p 266.25p 254.25p 257.00p 1377062
21/09/2011 277.75p 280.25p 264.25p 265.25p 1295791
20/09/2011 271.00p 283.00p 271.00p 280.00p 675406
19/09/2011 280.00p 282.75p 265.00p 270.00p 772774
16/09/2011 293.50p 293.75p 281.75p 281.75p 498497
15/09/2011 294.00p 295.00p 286.50p 289.50p 916839
14/09/2011 286.00p 297.00p 280.75p 293.00p 322281
13/09/2011 286.50p 292.25p 279.50p 287.75p 311457
12/09/2011 282.00p 288.50p 277.25p 286.50p 144516
09/09/2011 294.75p 300.00p 285.75p 287.00p 800127
08/09/2011 303.00p 304.00p 293.25p 298.00p 684794
07/09/2011 301.00p 308.75p 298.25p 300.00p 322522
06/09/2011 299.50p 305.00p 291.00p 295.00p 220878
05/09/2011 304.00p 304.00p 291.75p 301.50p 318988
02/09/2011 311.25p 312.50p 308.50p 310.50p 95773
01/09/2011 312.75p 318.50p 304.25p 316.50p 655460
31/08/2011 298.25p 316.50p 297.50p 310.00p 500678
30/08/2011 303.00p 309.68p 295.75p 298.25p 881377
26/08/2011 305.00p 307.47p 299.50p 303.00p 339692
25/08/2011 300.00p 308.75p 290.00p 303.25p 2079859
24/08/2011 306.25p 317.00p 305.50p 316.50p 981686
23/08/2011 295.50p 310.00p 294.25p 307.75p 2283317
22/08/2011 291.50p 300.14p 290.50p 293.50p 3118686
19/08/2011 308.50p 314.80p 283.75p 290.00p 3387187
18/08/2011 324.50p 324.50p 305.00p 312.50p 1018882
17/08/2011 323.25p 331.50p 315.00p 327.75p 718196
16/08/2011 315.00p 323.75p 315.00p 323.75p 612509
15/08/2011 309.25p 323.00p 307.02p 319.00p 582312
12/08/2011 300.00p 305.25p 294.75p 302.75p 777057
11/08/2011 313.00p 317.75p 290.00p 298.25p 4259973
10/08/2011 310.50p 330.00p 302.25p 309.00p 1464372
09/08/2011 312.00p 319.75p 291.00p 300.00p 2611729
08/08/2011 328.00p 336.00p 312.50p 312.50p 909383
05/08/2011 324.75p 342.00p 311.00p 332.00p 909855
04/08/2011 343.00p 346.25p 332.50p 338.00p 407339
03/08/2011 355.50p 355.50p 340.00p 343.25p 394104
02/08/2011 365.00p 368.22p 356.50p 358.75p 390098
01/08/2011 380.00p 380.00p 365.00p 365.00p 720391
29/07/2011 373.00p 379.50p 369.50p 375.00p 806993
28/07/2011 359.75p 373.50p 359.75p 373.00p 631932
27/07/2011 374.75p 375.00p 364.25p 366.00p 709989
26/07/2011 374.00p 380.00p 365.00p 372.50p 916784
25/07/2011 368.00p 374.25p 365.50p 373.00p 199674
22/07/2011 370.00p 374.50p 362.40p 369.25p 524199
21/07/2011 372.25p 377.25p 365.00p 370.00p 716639
20/07/2011 350.00p 375.50p 338.50p 368.75p 4080958
19/07/2011 320.00p 341.50p 320.00p 338.50p 956804
18/07/2011 339.25p 342.75p 330.00p 331.25p 483377
15/07/2011 334.50p 337.25p 330.25p 332.50p 471722
14/07/2011 341.50p 341.50p 333.50p 334.50p 587715
13/07/2011 343.00p 344.02p 337.25p 340.00p 241482
12/07/2011 345.00p 352.89p 338.50p 342.50p 776221
11/07/2011 354.25p 363.53p 342.25p 348.00p 420288
08/07/2011 362.00p 365.00p 347.50p 353.50p 525204
07/07/2011 355.00p 362.20p 355.00p 359.25p 416972
06/07/2011 359.25p 362.25p 350.75p 354.25p 549145
05/07/2011 361.75p 364.50p 353.50p 360.50p 973695
04/07/2011 350.75p 365.75p 350.75p 362.75p 1582521
01/07/2011 342.00p 355.50p 338.75p 350.00p 1663702
30/06/2011 340.00p 340.50p 334.50p 340.25p 839953
29/06/2011 328.25p 339.25p 325.00p 336.75p 1980595
28/06/2011 330.75p 332.00p 323.25p 329.00p 899463
27/06/2011 325.00p 331.00p 320.25p 328.25p 1236915
24/06/2011 329.75p 330.75p 321.00p 323.50p 393872
23/06/2011 335.75p 337.00p 328.60p 329.75p 849350

*Close Price adjusted for both dividends and splits