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 +0.66% 916.00p 915.50p 916.00p 918.00p 904.50p 911.00p 172,463.00 12:09:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 17.2 2,955.22

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017909.99994-4.00-0.44%899.50006912.5754,300
21 Mar 2017914.00006-0.50-0.05%907.5916.5871,062
20 Mar 2017914.5+7.00+0.77%903915.00006635,976
17 Mar 2017907.5+10.00+1.11%891.5907.52,502,418
16 Mar 2017897.50006-2.00-0.22%8899042,197,434
15 Mar 2017899.50006-8.50-0.94%884.000069041,536,756
14 Mar 2017907.99994-7.00-0.77%906.5916.5774,838
13 Mar 2017915.00006+1.00+0.11%9039181,132,318
10 Mar 2017914.00006+10.50+1.16%9019181,543,986
09 Mar 2017903.5+8.00+0.89%891.5905.51,032,635
08 Mar 2017895.49994-2.50-0.28%8858981,037,351
07 Mar 20178980.000.00%897.50006904571,957
06 Mar 2017898+3.50+0.39%883.000068991,033,059
03 Mar 2017894.49994-8.50-0.94%888.5907.99994875,003
02 Mar 2017903+4.50+0.50%892.49994913.000062,723,748
01 Mar 2017898.50006+6.00+0.67%887.58991,520,415
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
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week904.00916.50889.000.0000636k3M1M12.001.33%
1 Month886.50918.00855.000.0000572k3M1M29.503.33%
3 Months814.50918.00794.000.0000285k4M1M101.5012.46%
6 Months905.50954.50757.500.0000285k31M2M10.501.16%
1 Year853.00954.50745.000.0000114k31M1M63.007.39%
3 Years676.00954.50570.500.000043k31M1M240.0035.50%
5 Years357.50954.50318.000.000043k31M920k558.50156.22%
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:34 V: D:20170323 12:25:28