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
  +2.00p +0.21% 955.00p 954.50p 955.50p 955.50p 940.00p 950.50p 319,744 13:40:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 17.3 3,081.05

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 2017953-15.50-1.60%948.00006968805,425
21 Jul 2017968.5+2.50+0.26%956.49993972.5978,194
20 Jul 2017966+8.00+0.84%951.5969.51,076,875
19 Jul 2017958-2.00-0.21%950.5968.51,369,313
18 Jul 2017960+12.50+1.32%940.999939601,300,081
17 Jul 2017947.50.000.00%943.5949.5825,961
14 Jul 2017947.5+4.00+0.42%940.5951803,704
13 Jul 2017943.5+0.50+0.05%936944.5941,212
12 Jul 2017942.99993+1.50+0.16%936950.5916,837
11 Jul 2017941.5-10.00-1.05%939.99993953.5839,042
10 Jul 2017951.5-5.00-0.52%948.5960.50006833,750
07 Jul 2017956.49993-9.50-0.98%950.5967.51,010,698
06 Jul 2017966+3.50+0.36%9549662,751,158
05 Jul 2017962.50006+11.50+1.21%948.00006962.500061,400,635
04 Jul 2017951+5.00+0.53%944.00006953.5827,567
03 Jul 2017946.00006-5.00-0.53%946.00006961.50006900,977
30 Jun 2017951-11.00-1.14%948.00006965.51,687,770
29 Jun 2017962-3.00-0.31%954.5969.54,555,781
28 Jun 2017965+2.50+0.26%950.5972.999931,891,676
27 Jun 2017962.50006-31.00-3.12%934971.999938,182,567
26 Jun 2017993.50006-22.50-2.21%99110201,289,748
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week948.5972.5940961.1572805k1M1M6.50.69%
1 Month935.5973934958.6002804k8M2M19.52.08%
3 Months9641,020933970.9314457k8M1M-9-0.93%
6 Months811.51,020794930.0933457k8M1M143.517.68%
1 Year8801,020757.5892.3746285k31M1M758.52%
3 Years6101,020597.5833.046743k31M1M34556.56%
5 Years3461,020341762.940743k31M917k609176.01%
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:33 V: D:20170725 12:56:31