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 400.30on 24-05-2019 at 16:30:00
Change 0.00 -0.05%
Buy 400.20
Sell 400.00
Buy / Sell PTEC Shares
Sponsored Financial Content
Last Trade: Buy 6,116 at 402.823p
Day's Volume: 695,649
Last Close: 400.30p
Open: 403.60p
ISIN: IM00B7S9G985
Day's Range 399.20p - 404.90p
52wk Range: 357.10p - 820.00p
Market Capitalisation: £1,238m
VWAP: 401.221p
Shares in Issue: 309m

Recent Trades History Playtech (PTEC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*6,116402.82317:44:40 - 24-May-19
Buy*6,315401.6217:13:43 - 24-May-19
Buy*377404.02117:08:23 - 24-May-19
Buy*5,419400.28217:08:14 - 24-May-19
Buy*13,350402.47117:06:25 - 24-May-19
Buy*13,350402.47117:06:25 - 24-May-19
Buy*377404.02117:02:22 - 24-May-19
Buy*475402.76416:59:47 - 24-May-19
Buy*1,250400.20416:59:16 - 24-May-19
Buy*8,218401.15716:51:54 - 24-May-19

Share Price History for Playtech

Time period:
Date Open High Low Close Volume
23rd May 2019 (Thu)403.00403.90396.50403.90732,338
22nd May 2019 (Wed)407.00408.10403.50405.201,190,072
21st May 2019 (Tue)404.60410.60403.000.003,660,943
20th May 2019 (Mon)410.10410.10399.60407.20787,149
17th May 2019 (Fri)406.20409.10398.70402.601,458,067
16th May 2019 (Thu)403.00405.90397.70400.101,589,938
15th May 2019 (Wed)397.10406.90396.40393.602,599,180
14th May 2019 (Tue)397.00397.90387.00389.302,542,077
13th May 2019 (Mon)391.50394.70386.00396.901,569,296
10th May 2019 (Fri)393.80403.40392.60389.901,150,840
9th May 2019 (Thu)400.90400.90380.00397.101,481,810
8th May 2019 (Wed)404.40404.90391.70404.402,173,975
7th May 2019 (Tue)428.40428.40403.80428.603,390,605
6th May 2019 (Mon)
3rd May 2019 (Fri)431.30436.10425.50428.002,239,490
2nd May 2019 (Thu)433.70434.40424.40439.101,130,409
1st May 2019 (Wed)442.90443.50438.00437.20612,856
30th Apr 2019 (Tue)442.10442.40435.50436.101,520,769
29th Apr 2019 (Mon)437.60443.30436.10434.805,342,683
26th Apr 2019 (Fri)437.40438.00431.20434.80586,094
25th Apr 2019 (Thu)441.80441.80433.20438.60526,753
24th Apr 2019 (Wed)436.20441.00433.30434.101,246,661

News about Playtech (PTEC)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered