Find Your Broker
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
  -11.00p -2.74% 390.00p 389.00p 389.90p 400.00p 387.30p 400.00p 1,740,665 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 717.3 236.9 70.1 5.6 1,258.23

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 2019401-5.60-1.38%401418.72,260,852
21 Jan 2019406.6-6.70-1.62%403.3415.91,366,077
18 Jan 2019413.3+7.80+1.92%406.9425.81,703,554
17 Jan 2019405.5-3.70-0.90%402.5410.42,003,927
16 Jan 2019409.2+1.70+0.42%406.1415.21,326,837
15 Jan 2019407.5-6.00-1.45%406.44242,007,357
14 Jan 2019413.5-2.50-0.60%407.3417.71,348,724
11 Jan 2019416+2.80+0.68%411.8420.71,157,976
10 Jan 2019413.2+2.70+0.66%407419.51,810,839
09 Jan 2019410.5-5.60-1.35%407.4419.42,460,804
08 Jan 2019416.1+4.00+0.97%412435.52,716,916
07 Jan 2019412.1+12.10+3.03%397.6415.51,611,435
04 Jan 2019400+5.60+1.42%393.44031,396,438
03 Jan 2019394.4+6.50+1.68%384.6406.55,813,416
02 Jan 2019387.9+2.90+0.75%375.9395.91,264,436
31 Dec 20183850.000.00%381.4386.4459,719
28 Dec 2018385+4.90+1.29%379.4385.91,955,477
27 Dec 2018380.1+10.10+2.73%365.73831,346,174
24 Dec 2018370-27.70-6.97%357.13794,559,135
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week406.7425.8387.3406.59981M2M2M-16.7-4.11%
1 Month368.9435.5365.7403.2655460k6M2M21.15.72%
3 Months479.7508.8357.1425.2678460k6M2M-89.7-18.70%
6 Months528.2580.8357.1464.5543460k6M2M-138.2-26.16%
1 Year807.8840.8357.1587.8934377k16M2M-417.8-51.72%
3 Years7471,020357.1755.4244114k31M2M-357-47.79%
5 Years7091,020357.1758.959343k31M1M-319-44.99%
Your Recent History
LSE
PTEC
Playtech
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190123 21:08:14