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
  +21.00p +2.63% 818.60p 815.00p 815.60p 816.80p 800.20p 800.20p 1,527,275 16:35:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 717.3 236.9 70.1 11.9 2,640.99

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2018797.6-21.60-2.64%794820.82,345,515
23 May 2018819.2-7.40-0.90%8128261,031,243
22 May 2018826.6+11.60+1.42%815832.21,478,763
21 May 2018815+14.60+1.82%798.8821.81,051,210
18 May 2018800.4+6.20+0.78%791.4800.4874,484
17 May 2018794.2+0.40+0.05%768.8802.41,512,379
16 May 2018793.8-26.60-3.24%789.48201,766,057
15 May 2018820.4-1.00-0.12%8188361,940,268
14 May 2018821.4+24.00+3.01%786.2821.46,741,834
11 May 2018797.4+8.40+1.06%787.6799.82,413,540
10 May 2018789+14.60+1.89%777.27942,742,783
09 May 2018774.4-8.20-1.05%774.4783.6929,510
08 May 2018782.6+7.60+0.98%779.6790.61,038,827
04 May 2018775+3.40+0.44%771.4785.68,564,956
03 May 2018771.6-22.80-2.87%770785.41,292,617
02 May 2018794.4-9.20-1.14%794.48111,939,431
01 May 2018803.6-7.00-0.86%799.48201,497,449
30 Apr 2018810.6-3.40-0.42%809823.8760,949
27 Apr 2018814+10.60+1.32%795.4815.8935,545
26 Apr 2018803.4+11.00+1.39%792.4806.61,058,934
25 Apr 2018792.4-7.60-0.95%789.2802.6873,413
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week795832.2791.4810.2671874k2M1M23.62.97%
1 Month803836768.8798.9135761k9M2M15.61.94%
3 Months779.2840.8685.5913787.5888377k9M2M39.45.06%
6 Months846.5892670797.2989372k16M2M-27.9-3.30%
1 Year989.51,020670857.7899372k21M2M-170.9-17.27%
3 Years8291,020670853.908443k31M1M-10.4-1.25%
5 Years6671,020565.5820.274443k31M1M151.622.73%
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:41 V: D:20180525 18:21:11