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
  +0.00p +0.00% 799.40p 799.20p 800.00p 804.00p 794.20p 800.60p 1,842,306 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 603.9 170.7 52.3 14.8 2,579.05

Playtech (PTEC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 2018799.400020.000.00%794.200018041,842,306
18 Jan 2018799.40002-3.80-0.47%795.59997809.399961,213,936
17 Jan 2018803.20001-8.40-1.03%801818.20001989,139
16 Jan 2018811.60003+4.80+0.59%801815.200011,652,058
15 Jan 2018806.79998-1.60-0.20%800814.999931,496,055
12 Jan 2018808.40002-12.60-1.53%801.80004833.400022,350,832
11 Jan 2018821-23.20-2.75%818.000068351,815,601
10 Jan 2018844.20001-28.00-3.21%841.60003872.799981,340,090
09 Jan 2018872.20001-2.80-0.32%869.20001882.00006822,015
08 Jan 2018875-7.20-0.82%875892865,401
05 Jan 2018882.20001+6.20+0.71%873884.20001614,141
04 Jan 2018875.99993-4.80-0.54%875889.200011,075,641
03 Jan 2018880.79998+9.80+1.13%869.79998881.399962,405,622
02 Jan 2018871+10.50+1.22%854.60003881.000061,423,164
29 Dec 2017860.49993+8.50+1.00%852.00006867372,252
28 Dec 2017852.00006-5.00-0.58%850.5859.5486,973
27 Dec 2017857-5.00-0.58%850.5862.49993609,397
22 Dec 2017862+17.50+2.07%846.99993862.49993398,865
21 Dec 2017844.5-1.50-0.18%838.5852.5712,975
Download more Playtech Historical Data

Playtech (PTEC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week827.6833.4794.2806.6893989k2M2M-28.2-3.41%
1 Month847892794.2840.5442372k2M1M-47.6-5.62%
3 Months949.5995737825.4210372k21M2M-150.1-15.81%
6 Months9651,003737879.2980372k21M2M-165.6-17.16%
1 Year824.51,020737898.9602372k21M2M-25.1-3.04%
3 Years6961,020659858.887143k31M1M103.414.86%
5 Years467.51,020455812.029443k31M1M331.970.99%
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:20180121 05:05:47