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 514.40on 17-08-2018 at 16:30:00
Change -4.40 -0.85%
Buy 515.80
Sell 515.00
Buy / Sell PTEC Shares
Last Trade: Sell 17,164 at 514.40p
Day's Volume: 2,182,666
Last Close: 518.80p
Open: 517.00p
ISIN: IM00B7S9G985
Day's Range 508.80p - 522.80p
52wk Range: 487.60p - 1,003.00p
Market Capitalisation: £1,632m
VWAP: 0.00p
Shares in Issue: 317m

Recent Trades History Playtech (PTEC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*17,164514.4017:09:31 - 17-Aug-18
Sell*1,357515.34818:38:10 - 17-Aug-18
Buy*36520.02817:41:05 - 17-Aug-18
Sell*1,697513.33617:34:00 - 17-Aug-18
Sell*4,117514.87417:28:33 - 17-Aug-18
Sell*2,981514.40917:07:30 - 17-Aug-18
Sell*9,555514.42317:07:01 - 17-Aug-18
Sell*8,355511.59917:06:44 - 17-Aug-18
Sell*9,636513.57117:06:08 - 17-Aug-18
Sell*1,846513.25117:05:49 - 17-Aug-18

Share Price History for Playtech

Time period:
Date Open High Low Close Volume
17th Aug 2018 (Fri)517.00522.80508.80518.802,182,666
16th Aug 2018 (Thu)523.00523.00516.80520.604,827,903
15th Aug 2018 (Wed)552.60552.60520.20547.001,516,036
14th Aug 2018 (Tue)556.80560.00547.00556.802,499,455
13th Aug 2018 (Mon)555.00563.80551.80556.204,675,914
10th Aug 2018 (Fri)558.20558.40553.60559.40825,639
9th Aug 2018 (Thu)561.60562.40554.80560.402,172,087
8th Aug 2018 (Wed)556.40564.80555.40558.00802,712
7th Aug 2018 (Tue)556.60566.60554.00553.801,130,093
6th Aug 2018 (Mon)553.00556.60546.00551.201,368,032
3rd Aug 2018 (Fri)545.00559.20541.20542.201,598,019
2nd Aug 2018 (Thu)540.20543.80537.40539.601,153,561
1st Aug 2018 (Wed)540.40542.80532.80537.801,946,390
31st Jul 2018 (Tue)533.20540.40532.80536.401,494,148
30th Jul 2018 (Mon)529.80539.80525.00532.801,860,682
27th Jul 2018 (Fri)531.20536.00526.40524.001,271,263
26th Jul 2018 (Thu)525.00528.40519.40522.401,232,405
25th Jul 2018 (Wed)528.20528.20516.40527.001,367,960
24th Jul 2018 (Tue)533.00533.40526.20528.60986,293
23rd Jul 2018 (Mon)534.00534.00526.20534.801,371,188
20th Jul 2018 (Fri)521.80535.60517.40521.001,737,695
19th Jul 2018 (Thu)510.00522.20509.80510.402,139,332
18th Jul 2018 (Wed)511.40519.40510.20512.00723,115

News about Playtech (PTEC)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered