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
  -18.50p -2.01% 904.00p 904.00p 904.50p 920.00p 900.00p 920.00p 250,058 11:20:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 16.6 2,916.51

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 2017922.5-4.00-0.43%921.5930.500064,836,905
19 Sep 2017926.49993-5.00-0.54%925.49993933.5649,781
18 Sep 2017931.50006-0.50-0.05%924936592,474
15 Sep 2017932-7.00-0.75%927.499939381,467,144
14 Sep 2017939-2.00-0.21%935.5945.51,035,060
13 Sep 2017940.99993-2.00-0.21%936.5944.5599,167
12 Sep 2017942.99993-5.50-0.58%940.99993953.5606,961
11 Sep 2017948.5+10.50+1.12%939.5955.5865,624
08 Sep 2017938-4.50-0.48%931940.5587,021
07 Sep 2017942.5+5.00+0.53%935.5947.00006899,535
06 Sep 2017937.5-3.00-0.32%934.5941.51,288,944
05 Sep 2017940.5-10.00-1.05%940.5950927,623
04 Sep 2017950.5-16.00-1.66%947.00006962.500061,620,332
01 Sep 2017966.5+16.50+1.74%945.5968.51,283,867
31 Aug 2017950+5.00+0.53%940.59512,605,814
30 Aug 2017945.00006+2.50+0.27%942.5951.51,399,480
29 Aug 2017942.5-34.50-3.53%941.5974.9999321,132,004
25 Aug 2017977.00006-18.50-1.86%975.5992.500061,449,964
24 Aug 2017995.50006+2.00+0.20%944.0000610033,568,809
23 Aug 2017993.50006+4.00+0.40%98710001,939,374
22 Aug 2017989.49993+1.00+0.10%988.4999310021,382,126
21 Aug 2017988.49993+12.00+1.23%976.59892,027,859
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week939.5945.5900927.0386592k5M2M-35.5-3.78%
1 Month9851,003900946.0213587k21M2M-81-8.22%
3 Months964.51,003900956.0594402k21M2M-60.5-6.27%
6 Months9111,020900959.3128402k21M1M-7-0.77%
1 Year905.51,020757.5904.8423285k31M2M-1.5-0.17%
3 Years7271,020601846.054843k31M1M17724.35%
5 Years369.91,020365.5789.236143k31M941k534.1144.39%
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:43 V: D:20170921 10:35:37