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
  -7.50p -0.76% 976.50p 977.50p 978.50p 981.50p 973.00p 981.50p 401,515 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 17.5 3,150.41

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017976.5-7.50-0.76%972.99993981.5401,515
17 Aug 2017984-1.50-0.15%977.5991866,235
16 Aug 2017985.5+7.50+0.77%974.99993987.51,492,996
15 Aug 2017978.00006+9.00+0.93%970.5981884,810
14 Aug 2017969+21.00+2.22%960977.000061,019,314
11 Aug 2017948.00006-10.00-1.04%941.999939581,139,832
10 Aug 2017958-4.00-0.42%952.5964.5693,248
09 Aug 2017962-3.50-0.36%9579681,176,400
08 Aug 2017965.5-2.00-0.21%961.50006973.999931,374,592
07 Aug 2017967.5-19.00-1.93%966987.51,323,901
04 Aug 2017986.5+7.50+0.77%978.000069891,691,493
03 Aug 2017979.00006+11.00+1.14%965980.000061,179,009
02 Aug 2017968+0.50+0.05%962.50006973.999931,364,675
01 Aug 2017967.5+7.00+0.73%955.5969981,069
31 Jul 2017960.50006+3.50+0.37%947.5960.500062,326,563
28 Jul 2017957-12.00-1.24%952.5964.51,417,276
27 Jul 2017969+3.50+0.36%957.49993969848,612
26 Jul 2017965.5+5.00+0.52%958967688,064
25 Jul 2017960.50006+7.50+0.79%939.99993964.5767,015
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
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week956991942973.0078866k1M1M20.52.14%
1 Month965991940968.0645688k2M1M11.51.19%
3 Months989.51,020934970.3735457k8M1M-13-1.31%
6 Months884.51,020855949.1745457k8M1M9210.40%
1 Year8901,020757.5898.2087285k31M1M86.59.72%
3 Years6571,020601837.917343k31M1M319.548.63%
5 Years368.751,020359770.002143k31M926k607.75164.81%
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:40 V: D:20170820 19:26:46