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
  +9.50p +2.10% 461.00p 462.60p 463.00p 468.10p 452.60p 452.60p 1,658,604 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 717.3 236.9 70.1 6.7 1,487.29

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2018451.5+5.50+1.23%445.5460.71,879,618
16 Oct 2018446+2.60+0.59%442.34523,270,406
15 Oct 2018443.4-10.90-2.40%438.64492,647,665
12 Oct 2018454.3+1.70+0.38%451.8461.52,154,850
11 Oct 2018452.6-2.50-0.55%446.1458.52,504,350
10 Oct 2018455.1+3.90+0.86%450.3460.63,430,341
09 Oct 2018451.2-8.00-1.74%446.9459.62,025,360
08 Oct 2018459.2-17.20-3.61%457.3478.92,391,989
05 Oct 2018476.4-8.00-1.65%465.9485.52,256,387
04 Oct 2018484.4-7.60-1.54%482494.61,598,909
03 Oct 2018492+2.00+0.41%488497.31,802,212
02 Oct 2018490-4.80-0.97%482.1496.81,446,903
01 Oct 2018494.8+7.30+1.50%486.1498.11,878,739
28 Sep 2018487.5+1.10+0.23%482.8489.32,043,266
27 Sep 2018486.4+4.40+0.91%476.14931,657,515
26 Sep 2018482-8.00-1.63%477.2492.51,366,962
25 Sep 2018490-10.00-2.00%484.3503.22,034,333
24 Sep 2018500-4.60-0.91%495507.81,341,371
21 Sep 2018504.6+15.60+3.19%489.7504.64,940,949
20 Sep 2018489-8.70-1.75%485.5493.71,724,859
19 Sep 2018497.7-4.90-0.97%492.5506.61,432,695
18 Sep 2018502.6-5.80-1.14%495.8510.41,399,773
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week451468.1438.6449.03992M3M2M102.22%
1 Month490.8507.8438.6473.16521M5M2M-29.8-6.07%
3 Months525580.8438.6501.3116830k6M2M-64-12.19%
6 Months826.8838.4438.6596.7300603k15M2M-365.8-44.24%
1 Year941995438.6695.8172372k21M2M-480-51.01%
3 Years800.51,020438.6795.300243k31M2M-339.5-42.41%
5 Years7451,020438.6785.395643k31M1M-284-38.12%
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:20181018 17:17:00