Playtech Share Price (PTEC) - Buy PTEC Shares

View your Watch List Add PTEC to your Watch List
Time period:    Moving average:     Compare to: 
Playtech (PTEC) share price history chart
Current Price:  
1016.00p
on 23-06-2017 at 17:15:00
Change:   14.00p rise 1.40 %
Buy:   1020.00p
Sell:   1014.00p
   
Playtech (PTEC, PTEC.L, LON:PTEC) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 87,622 at 1009.75p Days Range: 1001.00 - 1016.00p
Day's Volume: 676,486 52wk Range: 767.00 - 1016.00p
Last Close: 1016.00p Market Capitalisation:* £ 3.22 bn
Open: 1005.00p VWAP: 1010.84p
ISIN: IM00B7S9G985 Shares in Issue: 317.00 m
Sector:  Software & Computer Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell876221009.75p720767469549080576Negotiated Trade -Immediate Publication17:02:40 - 23/06
Sell9001015.80p888204536200646656Negotiated Trade -Immediate Publication17:01:00 - 23/06
Sell3711006.80p303049464420061248Negotiated Trade -Immediate Publication17:01:14 - 23/06
Sell9581008.57p32711714791313472Negotiated Trade -Immediate Publication16:50:16 - 23/06
Sell18951008.32p23704515536572480Negotiated Trade -Immediate Publication16:50:16 - 23/06
Sell106761014.19p146544496675475520Negotiated Trade -Immediate Publication16:42:04 - 23/06
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 Jun 2017 (Fri) 1,005.00 1,016.00 1,001.00 1,016.00 676,486
22 Jun 2017 (Thu) 1,005.00 1,010.00 998.00 1,002.00 778,778
21 Jun 2017 (Wed) 1,006.00 1,009.00 990.50 1,001.00 583,978
20 Jun 2017 (Tue) 1,004.00 1,011.00 999.00 1,006.00 693,191
19 Jun 2017 (Mon) 1,002.00 1,004.00 993.50 999.00 457,388
16 Jun 2017 (Fri) 991.50 1,002.00 986.00 995.00 2,450,167
15 Jun 2017 (Thu) 995.00 998.50 975.00 985.00 1,025,188
14 Jun 2017 (Wed) 993.50 1,004.00 993.00 994.00 1,003,521
13 Jun 2017 (Tue) 978.50 993.00 971.50 991.50 1,044,554
12 Jun 2017 (Mon) 989.00 992.35 968.18 972.50 904,724
9 Jun 2017 (Fri) 996.00 1,010.00 989.00 998.00 1,391,725
8 Jun 2017 (Thu) 999.00 1,003.50 990.00 995.50 993,264
7 Jun 2017 (Wed) 972.00 996.50 965.02 992.50 1,842,827
6 Jun 2017 (Tue) 979.00 979.00 969.00 972.00 505,206
5 Jun 2017 (Mon) 980.00 983.50 974.00 981.00 524,178
2 Jun 2017 (Fri) 987.00 994.50 973.00 976.00 1,272,282
1 Jun 2017 (Thu) 990.50 998.50 984.50 985.00 856,454
31 May 2017 (Wed) 991.00 992.00 984.00 989.50 940,609
30 May 2017 (Tue) 987.50 989.50 978.50 988.50 904,110
29 May 2017 (Mon) 989.50 994.00 987.50 989.00 585,731
26 May 2017 (Fri) 989.50 994.00 987.50 989.00 585,731
25 May 2017 (Thu) 989.00 993.00 986.00 992.00 724,254
24 May 2017 (Wed) 991.00 993.00 982.50 988.50 1,979,439

FTSE 100 Latest

ValueChange
7,424.1315.16  % fall
 

SSL