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
  +14.00p +1.40% 1,016.00p 1,014.00p 1,016.00p 1,015.00p 1,001.00p 1,005.00p 903,118 16:35:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 18.8 3,277.85

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 20171002+1.00+0.10%9981010778,778
21 Jun 20171001-5.00-0.50%990.499931009571,344
20 Jun 20171005.9999+7.00+0.70%9991011664,823
19 Jun 2017999+4.00+0.40%993.500061003.9999457,388
16 Jun 2017995+10.00+1.02%98610022,450,167
15 Jun 2017985-9.00-0.91%974.99993998.51,025,188
14 Jun 2017994+2.50+0.25%9931003.99991,002,800
13 Jun 2017991.49993+19.00+1.95%971.59931,044,554
12 Jun 2017972.5-25.50-2.56%968.5992904,724
09 Jun 2017998+2.50+0.25%98910101,391,725
08 Jun 2017995.50006+3.00+0.30%9901003993,264
07 Jun 2017992.50006+20.50+2.11%971.5996.51,842,827
06 Jun 2017971.99993-9.00-0.92%969979.00006505,206
05 Jun 2017981+5.00+0.51%973.99993983.5524,178
02 Jun 2017975.99993-9.00-0.91%972.99993994.500061,272,282
01 Jun 2017985-4.50-0.45%984.5998.5856,454
31 May 2017989.49993+1.00+0.10%984992945,465
30 May 2017988.49993-0.50-0.05%978.5989.49993904,110
26 May 2017989-3.00-0.30%987.5994586,108
25 May 2017992+3.50+0.35%986993726,236
24 May 2017988.49993-3.00-0.30%982.59931,979,439
23 May 2017991.49993+0.50+0.05%983993.50006858,304
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week991.51,0159860.0000457k2M985k24.52.47%
1 Month989.51,015968.50.0000457k2M985k26.52.68%
3 Months935.51,015919.50.0000457k2M958k80.58.61%
6 Months810.51,0157940.0000285k4M1M205.525.35%
1 Year7571,0157450.0000114k31M1M25934.21%
3 Years608.51,015592.50.000043k31M1M407.566.97%
5 Years339.51,015322.250.000043k31M898k676.5199.26%
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:35 V: D:20170623 19:13:11