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
  -26.40p -4.83% 520.60p 521.60p 522.40p 552.60p 520.20p 552.60p 1,515,818 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 717.3 236.9 70.1 7.4 1,679.57

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 2018520.6-26.40-4.83%520.2552.61,515,818
14 Aug 2018547-9.80-1.76%5475602,504,518
13 Aug 2018556.79999+0.60+0.11%551.79999563.799991,704,325
10 Aug 2018556.2-3.20-0.57%553.6558.4895,740
09 Aug 2018559.4-1.00-0.18%554.79999562.42,281,632
08 Aug 2018560.4+2.40+0.43%555.4564.79999830,215
07 Aug 2018558+4.20+0.76%554566.61,245,376
06 Aug 2018553.79999+2.60+0.47%546556.61,498,327
03 Aug 2018551.2+9.00+1.66%541.2559.21,714,887
02 Aug 2018542.2+2.60+0.48%537.4543.799991,262,587
01 Aug 2018539.6+1.80+0.33%532.79999542.799992,101,226
31 Jul 2018537.79999+1.40+0.26%532.79999540.41,498,830
30 Jul 2018536.4+3.60+0.68%525539.799991,811,089
27 Jul 2018532.79999+8.80+1.68%526.45361,373,841
26 Jul 2018524+1.60+0.31%519.4528.41,500,215
25 Jul 2018522.4-4.60-0.87%516.4528.21,406,388
24 Jul 2018527-1.60-0.30%526.2533.41,097,844
23 Jul 2018528.6-6.20-1.16%526.25341,407,208
20 Jul 2018534.79999+13.80+2.65%517.4535.61,913,825
19 Jul 2018521+10.60+2.08%509.8522.22,193,408
18 Jul 2018510.4-1.60-0.31%509.8519.41,570,029
17 Jul 2018512-2.00-0.39%510.8523.21,347,419
16 Jul 2018514+4.80+0.94%507514.61,361,181
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week556.4564.8520.2554.8331830k3M2M-35.8-6.43%
1 Month511.4566.6509.8539.6616830k3M2M9.21.80%
3 Months824.8826487.6612.6477603k15M2M-304.2-36.88%
6 Months755.2840.8487.6696.3780377k16M2M-234.6-31.06%
1 Year981.51,003487.6778.0887372k21M2M-460.9-46.96%
3 Years9181,020487.6826.082743k31M1M-397.4-43.29%
5 Years673.51,020487.6804.886843k31M1M-152.9-22.70%
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:30 V: D:20180816 04:46:20