Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Playtech Share Price (PTEC)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 390.00on 23-01-2019 at 16:30:00
Change -11.00 -2.74%
Buy 390.00
Sell 389.00
Buy / Sell PTEC Shares
Last Trade: Buy 129 at 395.261p
Day's Volume: 1,691,927
Last Close: 401.00p
Open: 400.00p
ISIN: IM00B7S9G985
Day's Range 387.30p - 400.00p
52wk Range: 357.10p - 840.80p
Market Capitalisation: £1,238m
VWAP: 0.00p
Shares in Issue: 317m

Recent Trades History Playtech (PTEC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*129395.26117:16:02 - 23-Jan-19
Buy*209395.26217:12:09 - 23-Jan-19
Buy*1,719393.69917:07:22 - 23-Jan-19
Buy*1,297396.86617:07:32 - 23-Jan-19
Buy*1,521393.67117:07:26 - 23-Jan-19
Buy*309397.59417:07:23 - 23-Jan-19
Buy*3,118390.01817:04:40 - 23-Jan-19
Buy*7,203391.75817:03:41 - 23-Jan-19
Buy*481396.58817:02:05 - 23-Jan-19
Buy*607396.58817:02:05 - 23-Jan-19

Share Price History for Playtech

Time period:
to
Frequency:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)400.00400.00387.30401.001,691,927
22nd Jan 2019 (Tue)406.30418.70401.00406.601,958,532
21st Jan 2019 (Mon)409.00415.90403.30413.301,245,664
18th Jan 2019 (Fri)406.90425.80406.90405.50418,449
17th Jan 2019 (Thu)407.70410.40402.50409.201,772,459
16th Jan 2019 (Wed)406.70415.20406.10407.501,189,888
15th Jan 2019 (Tue)406.90424.00406.40413.501,753,366
14th Jan 2019 (Mon)411.80417.70407.30416.001,070,414
11th Jan 2019 (Fri)416.00420.70411.80413.20811,971
10th Jan 2019 (Thu)407.00419.50407.00410.501,337,065
9th Jan 2019 (Wed)416.10419.40407.40416.101,659,194
8th Jan 2019 (Tue)412.00435.50412.00412.102,310,241
7th Jan 2019 (Mon)404.30415.50397.60400.001,207,911
2nd Jan 2019 (Wed)387.00395.90375.90385.001,009,806
1st Jan 2019 (Tue)0.000.000.00385.000
31st Dec 2018 (Mon)383.10386.40381.40385.00366,886
28th Dec 2018 (Fri)385.30385.90379.40380.101,761,069
27th Dec 2018 (Thu)368.90383.00365.70370.001,176,127
26th Dec 2018 (Wed)0.000.000.00370.000
25th Dec 2018 (Tue)0.000.000.00370.000
24th Dec 2018 (Mon)374.00379.00357.10370.002,501,078

News about Playtech (PTEC)

FTSE 100 Latest
Value6,842.88
Change-58.51

Login to your account

Forgot Password?

Not Registered