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 +0.90% 838.50p 840.50p 841.00p 842.50p 826.50p 832.00p 1,187,718 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 15.3 2,705.19

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017838.5+7.50+0.90%809.60034842.51,187,718
16 Nov 2017831+27.00+3.36%802.92047839.51,379,480
15 Nov 2017804-8.00-0.99%792832.368891,749,839
14 Nov 2017811.99993-6.50-0.79%8048232,962,697
13 Nov 2017818.5-5.50-0.67%802.00817835.500062,292,900
10 Nov 2017824-16.00-1.90%817.58411,100,731
09 Nov 2017840+29.00+3.58%755.517518402,935,442
08 Nov 2017811+10.50+1.31%753.23059819.479982,306,573
07 Nov 2017800.50006-25.50-3.09%800.500068302,717,289
06 Nov 2017826+56.00+7.27%759.7537882818,267,565
03 Nov 2017770+2.00+0.26%751.5811.864512,631,799
02 Nov 2017768-218.50-22.15%737986.4100321,161,158
01 Nov 2017986.5+2.50+0.25%980.00006995941,783
31 Oct 2017984+8.00+0.82%959.49993985.51,802,367
30 Oct 2017975.99993+14.00+1.46%957975.999931,440,009
27 Oct 2017962+14.00+1.48%947.907899673,231,393
26 Oct 2017948.00006+5.00+0.53%941.99993949.51,076,285
25 Oct 2017942.99993+8.00+0.86%931.50006945.51,149,078
24 Oct 2017935+3.00+0.32%926.49993939.999932,355,753
23 Oct 2017932-2.00-0.21%930939.99993656,106
20 Oct 2017934-4.00-0.43%933942.999931,391,351
19 Oct 2017938-1.50-0.16%932942.5863,504
18 Oct 2017939.5+4.50+0.48%935944.5589,217
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week841842.5792816.25111M3M2M-2.5-0.30%
1 Month943995737825.5264656k21M4M-104.5-11.08%
3 Months992.5995737873.4548540k21M3M-154-15.52%
6 Months9781,020737910.7818402k21M2M-139.5-14.26%
1 Year9121,020737889.6040285k31M2M-73.5-8.06%
3 Years620.51,020616.5854.321143k31M1M21835.13%
5 Years427.11,020410804.231243k31M1000k411.496.32%
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:33 V: D:20171118 21:45:37