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
  +6.00p +0.67% 898.50p 897.00p 897.50p 899.00p 887.50p 899.00p 1,520,415.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 17.1 2,898.76

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Feb 2017892.49994+5.50+0.62%883.58951,196,155
27 Feb 2017887+4.50+0.51%884.00006892.499941,170,404
24 Feb 2017882.5-13.00-1.45%880.58991,562,251
23 Feb 2017895.49994+7.50+0.84%8559043,229,980
22 Feb 2017888-2.50-0.28%888897.50006731,566
21 Feb 2017890.5+5.00+0.56%8868942,390,185
20 Feb 2017885.5+6.00+0.68%876.5889.5506,491
17 Feb 2017879.5-5.00-0.57%875.58911,052,244
16 Feb 2017884.5-0.50-0.06%881.00006892773,418
15 Feb 2017885-2.50-0.28%879.5889.51,458,141
14 Feb 2017887.5-3.50-0.39%882.000068931,108,844
13 Feb 2017891-5.00-0.56%889.5901.51,537,948
10 Feb 2017896+3.00+0.34%892899.500061,951,933
09 Feb 2017893+12.00+1.36%877.99994894.499941,602,775
08 Feb 2017881.00006-2.00-0.23%878.999948931,307,151
07 Feb 2017883.00006+8.00+0.91%876.5893.499941,656,090
06 Feb 2017875+5.00+0.57%867.50006883.51,098,706
03 Feb 2017870+22.00+2.59%851.00006883.000063,038,537
02 Feb 2017847.99994-2.00-0.24%842.5854.51,840,124
01 Feb 2017850.00006+21.00+2.53%8308583,508,890
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week893.50904.00855.000.0000732k3M2M5.000.56%
1 Month834.00904.00830.000.0000506k4M2M64.507.73%
3 Months798.50904.00757.500.0000285k6M2M100.0012.52%
6 Months915.00954.50757.500.0000285k31M2M-16.50-1.80%
1 Year870.00954.50745.000.0000114k31M1M28.503.28%
3 Years732.00954.50570.500.000043k31M1M166.5022.75%
5 Years300.00954.50293.250.000043k31M934k598.50199.50%
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:20170301 20:05:35