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 432.40on 22-03-2019 at 8:29:15
Change 5.20 1.22%
Buy 432.80
Sell 432.00
Buy / Sell PTEC Shares
Sponsored Financial Content
Last Trade: Sell 134 at 434.60p
Day's Volume: 42,253
Last Close: 427.20p
Open: 430.50p
ISIN: IM00B7S9G985
Day's Range 429.00p - 435.90p
52wk Range: 357.10p - 840.80p
Market Capitalisation: £1,357m
VWAP: 433.734p
Shares in Issue: 314m

Recent Trades History Playtech (PTEC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*134434.60Automatic Execution
08:20:40 - 22-Mar-19
Buy*203434.90Automatic Execution
08:20:18 - 22-Mar-19
Buy*157434.90Automatic Execution
08:20:18 - 22-Mar-19
Buy*227434.90Automatic Execution
08:20:18 - 22-Mar-19
Sell*516434.60Automatic Execution
08:20:08 - 22-Mar-19
Sell*184434.60Automatic Execution
08:20:08 - 22-Mar-19
Sell*115434.50Automatic Execution
08:20:08 - 22-Mar-19
Sell*523434.50Automatic Execution
08:20:08 - 22-Mar-19
Sell*91434.70Automatic Execution
08:20:08 - 22-Mar-19
Buy*181435.00Automatic Execution
08:20:08 - 22-Mar-19

Share Price History for Playtech

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Mar 2019 (Thu)424.60429.60422.50424.10852,723
20th Mar 2019 (Wed)437.50437.50424.10435.50799,612
19th Mar 2019 (Tue)432.80440.90429.50430.001,510,397
18th Mar 2019 (Mon)424.70430.90420.50421.202,273,012
15th Mar 2019 (Fri)421.70433.10419.70418.405,535,938
14th Mar 2019 (Thu)412.10427.10412.10415.001,748,949
13th Mar 2019 (Wed)406.10424.60406.10409.002,121,118
12th Mar 2019 (Tue)408.20412.80403.70405.701,598,521
11th Mar 2019 (Mon)409.60414.00402.60405.901,662,295
8th Mar 2019 (Fri)417.10419.10405.10419.001,327,561
7th Mar 2019 (Thu)430.00434.40416.90431.802,284,115
6th Mar 2019 (Wed)428.50435.80424.20427.606,104,638
5th Mar 2019 (Tue)430.90431.90419.60428.702,536,868
4th Mar 2019 (Mon)429.00436.00427.10429.101,812,309
1st Mar 2019 (Fri)428.10437.90425.70422.402,058,391
28th Feb 2019 (Thu)422.30429.60416.10423.902,277,772
27th Feb 2019 (Wed)428.60440.00422.20416.502,911,750
26th Feb 2019 (Tue)414.00420.10411.60414.601,677,028
25th Feb 2019 (Mon)409.30420.60407.60409.001,944,187
22nd Feb 2019 (Fri)398.60420.10398.60398.403,215,867

News about Playtech (PTEC)

FTSE 100 Latest
Value7,344.13
Change-11.18


Login to your account

Forgot Password?

Not Registered