| 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 | |
| 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 |
Sector: Travel & Leisure
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 Low Yield
Recent Trades History Playtech (PTEC) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 6,116 | 402.823 | 17:44:40 - 24-May-19 | |
| Buy* | 6,315 | 401.62 | 17:13:43 - 24-May-19 | |
| Buy* | 377 | 404.021 | 17:08:23 - 24-May-19 | |
| Buy* | 5,419 | 400.282 | 17:08:14 - 24-May-19 | |
| Buy* | 13,350 | 402.471 | 17:06:25 - 24-May-19 | |
| Buy* | 13,350 | 402.471 | 17:06:25 - 24-May-19 | |
| Buy* | 377 | 404.021 | 17:02:22 - 24-May-19 | |
| Buy* | 475 | 402.764 | 16:59:47 - 24-May-19 | |
| Buy* | 1,250 | 400.204 | 16:59:16 - 24-May-19 | |
| Buy* | 8,218 | 401.157 | 16:51:54 - 24-May-19 | |
Share Price History for Playtech |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23rd May 2019 (Thu) | 403.00 | 403.90 | 396.50 | 403.90 | 732,338 |
| 22nd May 2019 (Wed) | 407.00 | 408.10 | 403.50 | 405.20 | 1,190,072 |
| 21st May 2019 (Tue) | 404.60 | 410.60 | 403.00 | 0.00 | 3,660,943 |
| 20th May 2019 (Mon) | 410.10 | 410.10 | 399.60 | 407.20 | 787,149 |
| 17th May 2019 (Fri) | 406.20 | 409.10 | 398.70 | 402.60 | 1,458,067 |
| 16th May 2019 (Thu) | 403.00 | 405.90 | 397.70 | 400.10 | 1,589,938 |
| 15th May 2019 (Wed) | 397.10 | 406.90 | 396.40 | 393.60 | 2,599,180 |
| 14th May 2019 (Tue) | 397.00 | 397.90 | 387.00 | 389.30 | 2,542,077 |
| 13th May 2019 (Mon) | 391.50 | 394.70 | 386.00 | 396.90 | 1,569,296 |
| 10th May 2019 (Fri) | 393.80 | 403.40 | 392.60 | 389.90 | 1,150,840 |
| 9th May 2019 (Thu) | 400.90 | 400.90 | 380.00 | 397.10 | 1,481,810 |
| 8th May 2019 (Wed) | 404.40 | 404.90 | 391.70 | 404.40 | 2,173,975 |
| 7th May 2019 (Tue) | 428.40 | 428.40 | 403.80 | 428.60 | 3,390,605 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 431.30 | 436.10 | 425.50 | 428.00 | 2,239,490 |
| 2nd May 2019 (Thu) | 433.70 | 434.40 | 424.40 | 439.10 | 1,130,409 |
| 1st May 2019 (Wed) | 442.90 | 443.50 | 438.00 | 437.20 | 612,856 |
| 30th Apr 2019 (Tue) | 442.10 | 442.40 | 435.50 | 436.10 | 1,520,769 |
| 29th Apr 2019 (Mon) | 437.60 | 443.30 | 436.10 | 434.80 | 5,342,683 |
| 26th Apr 2019 (Fri) | 437.40 | 438.00 | 431.20 | 434.80 | 586,094 |
| 25th Apr 2019 (Thu) | 441.80 | 441.80 | 433.20 | 438.60 | 526,753 |
| 24th Apr 2019 (Wed) | 436.20 | 441.00 | 433.30 | 434.10 | 1,246,661 |
