Share Name Share Symbol Market Type Share ISIN Share Description
Playtech LSE:PTEC London Ordinary Share IM00B7S9G985 ORD NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.00p -0.30% 989.00p 989.50p 990.00p 994.00p 987.50p 989.50p 586,108 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 18.6 3,190.74

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017989-3.00-0.30%987.5994586,108
25 May 2017992+3.50+0.35%986993726,236
24 May 2017988.49993-3.00-0.30%982.59931,979,439
23 May 2017991.49993+0.50+0.05%983993.50006858,304
22 May 2017991-1.00-0.10%988.49993997558,869
19 May 2017992+15.50+1.59%978.000069981,012,918
18 May 2017976.5-6.00-0.61%971.5985.51,840,200
17 May 2017982.5+2.50+0.26%970982.5928,396
16 May 2017980.00006+12.00+1.24%964.5981.51,147,912
15 May 2017968-0.50-0.05%959.49993971593,485
12 May 2017968.5+9.00+0.94%955969.5503,535
11 May 2017959.49993+3.00+0.31%954.5966.5950,159
10 May 2017956.49993-1.50-0.16%951961595,488
09 May 2017958+15.50+1.64%945.59611,136,868
08 May 2017942.5+4.50+0.48%935944.000061,258,528
05 May 2017938-11.00-1.16%933951.51,318,473
04 May 2017949-12.50-1.30%944.5953768,051
03 May 2017961.50006-9.50-0.98%959972.5578,757
02 May 2017971+12.00+1.25%956.49993971668,031
28 Apr 2017959+6.50+0.68%951.5963.50006928,980
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week9789989780.0000559k2M1M111.12%
1 Month955.59989330.0000504k2M966k33.53.51%
3 Months9089988830.0000460k3M1M818.92%
6 Months927998757.50.0000285k31M2M626.69%
1 Year844.59987450.0000114k31M1M144.517.11%
3 Years668998592.50.000043k31M1M32148.05%
5 Years347998322.250.000043k31M900k642185.01%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170528 10:30:41