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
  +6.50p +0.68% 959.00p 958.50p 959.00p 963.50p 951.50p 955.50p 928,980.00 16:29:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 18.5 3,093.95

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017959+6.50+0.68%951.5963.50006928,980
27 Apr 2017952.5+11.00+1.17%933.5952.5844,581
26 Apr 2017941.5-5.00-0.53%938947.5459,947
25 Apr 2017946.5+3.00+0.32%940.99993951.51,674,756
24 Apr 2017943.5+15.50+1.67%9399531,347,379
21 Apr 2017928-10.00-1.07%927.49993940.99993868,943
20 Apr 2017938+3.00+0.32%926.49993943.5737,032
19 Apr 2017935+5.50+0.59%930944.000061,291,792
18 Apr 2017929.50006-7.50-0.80%929.50006946.51,126,403
13 Apr 2017937+3.50+0.37%929939.5587,895
12 Apr 2017933.5+11.50+1.25%928936.5538,573
11 Apr 2017922-10.00-1.07%922939.5741,000
10 Apr 2017932+8.50+0.92%925938.5836,398
07 Apr 2017923.5-3.00-0.32%921929.50006696,606
06 Apr 2017926.499930.000.00%919.5927.49993655,585
05 Apr 2017926.49993+0.50+0.05%925.49993934.51,353,172
04 Apr 2017926-2.00-0.22%926934.5571,873
03 Apr 2017928-3.00-0.32%921.5936.51,009,450
31 Mar 2017931+1.00+0.11%920.5935.51,218,958
30 Mar 2017930-5.50-0.59%925.49993939.999931,382,161
29 Mar 2017935.5-5.00-0.53%934950967,514
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week933.00963.50927.500.0000460k2M1M26.002.79%
1 Month935.50963.50919.500.0000460k2M920k23.502.51%
3 Months852.50963.50851.000.0000460k3M1M106.5012.49%
6 Months913.00963.50757.500.0000285k31M2M46.005.04%
1 Year802.50963.50745.000.0000114k31M1M156.5019.50%
3 Years664.50963.50570.500.000043k31M1M294.5044.32%
5 Years391.50963.50322.250.000043k31M903k567.50144.96%
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:33 V: D:20170429 03:33:13