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
  +15.50p +1.91% 827.00p 825.00p 825.50p 830.00p 815.50p 825.00p 2,669,872.00 16:35:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 463.9 104.5 32.8 22.2 2,668.09

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
05 Dec 2016827+15.50+1.91%815.58302,669,872
02 Dec 2016811.5-23.00-2.76%800837.53,337,101
01 Dec 2016834.5-24.50-2.85%831.58613,122,997
30 Nov 2016859-63.00-6.83%84686031,492,585
29 Nov 2016922+2.00+0.22%913.5922465,800
28 Nov 2016920-0.50-0.05%913.5927492,234
25 Nov 2016920.5-11.50-1.23%916.5931527,793
24 Nov 2016932+5.00+0.54%920935328,768
23 Nov 2016927-1.00-0.11%927937.51,557,984
22 Nov 2016928+4.50+0.49%923.5933.51,777,626
21 Nov 2016923.5-1.50-0.16%916930724,308
18 Nov 2016925+17.00+1.87%908925.5800,689
17 Nov 2016908+1.00+0.11%900.5914.5590,061
16 Nov 2016907-3.50-0.38%902.5914.5924,545
15 Nov 2016910.5+1.50+0.17%909920.5854,531
14 Nov 2016909+26.50+3.00%8869241,948,837
11 Nov 2016882.5+2.00+0.23%878887.5861,284
10 Nov 2016880.5+2.00+0.23%878.58961,527,090
09 Nov 2016878.5-14.00-1.57%865.58931,435,572
08 Nov 2016892.5+7.50+0.85%885.5893.5683,437
07 Nov 2016885+17.50+2.02%870.5885981,486
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week926.00927.00800.00854.4857466k31M8M-99.00-10.69%
1 Month878.00937.50800.00869.1624329k31M3M-51.00-5.81%
3 Months895.50954.50800.00889.3978329k31M2M-68.50-7.65%
6 Months835.00954.50745.00871.7223114k31M1M-8.00-0.96%
1 Year807.00954.50699.00844.022143k31M1M20.002.48%
3 Years706.00954.50570.50794.961143k31M945k121.0017.14%
5 Years229.25954.50217.75655.040443k31M915k597.75260.74%
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:35 V: D:20161205 18:35:39