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:  
841.00p
on 15-12-2017 at 17:03:05
Change:   7.00p fall 0.83 %
Buy:   843.50p
Sell:   839.00p
   
Playtech (PTEC, PTEC.L, LON:PTEC) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 26,703 at 842.63p Days Range: 839.00 - 853.00p
Day's Volume: 1,018,468 52wk Range: 768.00 - 1016.00p
Last Close: 841.00p Market Capitalisation:* £ 2.67 bn
Open: 850.00p VWAP: 842.91p
ISIN: IM00B7S9G985 Shares in Issue: 317.00 m
Sector:  Software & Computer Services    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy26703842.63p76061061826592364817:03:05 - 15/12
Buy35841.75p016:53:39 - 15/12
Buy64841.76p016:53:39 - 15/12
Buy1656841.75p016:53:39 - 15/12
Sell897841.28p31967786715168364816:51:26 - 15/12
Sell5700841.00p016:41:33 - 15/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
15 Dec 2017 (Fri) 850.00 853.00 839.00 841.00 1,018,468
14 Dec 2017 (Thu) 852.00 853.50 838.60 848.00 1,366,993
13 Dec 2017 (Wed) 847.00 857.50 841.00 847.00 792,144
12 Dec 2017 (Tue) 843.50 851.50 836.00 841.00 532,297
11 Dec 2017 (Mon) 837.50 848.00 832.00 834.50 640,549
8 Dec 2017 (Fri) 828.50 837.00 819.50 834.50 1,114,470
7 Dec 2017 (Thu) 843.50 847.50 776.00 846.00 3,375,740
6 Dec 2017 (Wed) 849.00 851.50 839.00 851.00 542,333
5 Dec 2017 (Tue) 857.00 859.75 842.00 859.00 791,886
4 Dec 2017 (Mon) 863.00 863.50 854.25 852.00 1,093,020
1 Dec 2017 (Fri) 847.00 869.50 839.00 841.00 1,366,658
30 Nov 2017 (Thu) 838.50 840.50 827.50 838.00 451,956
29 Nov 2017 (Wed) 836.50 849.50 833.50 839.50 406,601
28 Nov 2017 (Tue) 840.00 843.50 827.50 837.50 608,956
27 Nov 2017 (Mon) 844.50 849.00 837.00 837.50 582,588
24 Nov 2017 (Fri) 846.50 850.50 838.50 846.00 667,947
23 Nov 2017 (Thu) 847.50 853.00 839.89 843.00 771,594
22 Nov 2017 (Wed) 850.00 859.00 843.51 848.50 896,339
21 Nov 2017 (Tue) 851.50 855.50 844.00 848.50 1,237,876
20 Nov 2017 (Mon) 834.00 859.50 8.37 853.00 1,468,862

FTSE 100 Latest

ValueChange
7,490.5742.45  % rise
 

SSL