Playtech (PTEC) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits