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
  +0.50p +0.06% 824.00p 824.00p 825.00p 832.00p 823.00p 831.50p 82,882.00 09:52:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 463.9 104.5 32.8 21.5 2,658.41

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2017823.5-3.50-0.42%818.5825.51,409,179
16 Jan 2017827-21.00-2.48%822847.51,814,462
13 Jan 2017848+12.00+1.44%835850735,296
12 Jan 2017836+5.00+0.60%827.5840.5719,887
11 Jan 2017831-6.50-0.78%831840.5753,589
10 Jan 2017837.5+9.00+1.09%822838.52,270,669
09 Jan 2017828.5+4.50+0.55%820.58291,301,257
06 Jan 2017824-3.50-0.42%820834.5842,730
05 Jan 2017827.5+10.00+1.22%8158301,305,780
04 Jan 2017817.5+2.50+0.31%807.5818.51,451,645
03 Jan 2017815-11.00-1.33%811.58311,523,531
30 Dec 2016826+6.50+0.79%818826376,923
29 Dec 2016819.5+1.50+0.18%804.5824.5737,983
28 Dec 2016818+10.50+1.30%806.5818903,696
23 Dec 2016807.5+2.00+0.25%801.5811.5431,749
22 Dec 2016805.5+17.00+2.16%788.58081,591,562
21 Dec 2016788.5-1.00-0.13%783.57941,241,243
20 Dec 2016789.5-1.50-0.19%789.58032,340,013
19 Dec 2016791+6.50+0.83%778.57912,044,787
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week831.50850.00818.50830.6821720k2M1M-7.50-0.90%
1 Month789.00850.00783.50822.2284377k2M1M35.004.44%
3 Months915.00937.50757.50839.7775329k31M2M-91.00-9.95%
6 Months859.00954.50757.50861.0914329k31M1M-35.00-4.07%
1 Year768.00954.50699.00839.4642114k31M1M56.007.29%
3 Years725.50954.50570.50796.303743k31M1M98.5013.58%
5 Years304.25954.50285.00683.005043k31M914k519.75170.83%
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:30 V: D:20170118 10:08:21