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 455.10on 23-07-2019 at 8:38:00
Change 3.30 0.73%
Buy 455.30
Sell 454.70
Buy / Sell PTEC Shares
Sponsored Financial Content
Last Trade: Buy 523 at 455.40p
Day's Volume: 63,605
Last Close: 451.80p
Open: 455.90p
ISIN: IM00B7S9G985
Day's Range 451.00p - 458.00p
52wk Range: 357.10p - 580.80p
Market Capitalisation: £1,408m
VWAP: 454.062p
Shares in Issue: 309m

Recent Trades History Playtech (PTEC)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*523455.40Automatic Execution
08:29:43 - 23-Jul-19
Buy*76455.40Automatic Execution
08:29:11 - 23-Jul-19
Buy*831454.00Automatic Execution
08:24:21 - 23-Jul-19
Buy*720453.90Automatic Execution
08:24:21 - 23-Jul-19
Buy*708453.90Automatic Execution
08:24:21 - 23-Jul-19
Buy*199453.60Automatic Execution
08:21:00 - 23-Jul-19
Sell*304453.70Automatic Execution
08:20:21 - 23-Jul-19
Sell*357453.90Automatic Execution
08:20:21 - 23-Jul-19
Sell*51454.00Automatic Execution
08:20:21 - 23-Jul-19
Sell*32454.20Automatic Execution
08:20:09 - 23-Jul-19

Share Price History for Playtech

Time period:
to
Frequency:
Date Open High Low Close Volume
22nd Jul 2019 (Mon)453.00455.00447.50450.001,213,282
19th Jul 2019 (Fri)450.50462.30448.20449.10923,394
18th Jul 2019 (Thu)444.90451.00444.60450.00622,155
17th Jul 2019 (Wed)452.00455.20449.30454.301,053,098
16th Jul 2019 (Tue)459.00461.20452.90457.70982,634
15th Jul 2019 (Mon)443.50460.00443.50450.101,063,364
12th Jul 2019 (Fri)448.00454.10444.00446.80702,321
11th Jul 2019 (Thu)450.20450.60444.40445.201,190,542
10th Jul 2019 (Wed)440.00456.50440.00432.001,463,951
9th Jul 2019 (Tue)441.50446.70430.80440.50710,199
8th Jul 2019 (Mon)440.20450.70438.40444.00743,407
5th Jul 2019 (Fri)445.90448.10440.40444.80488,286
4th Jul 2019 (Thu)442.20446.80442.20445.00508,355
3rd Jul 2019 (Wed)448.30449.30440.70445.20930,919
2nd Jul 2019 (Tue)453.90456.90444.20447.901,247,421
1st Jul 2019 (Mon)430.60449.40430.60426.601,298,971
28th Jun 2019 (Fri)413.40428.20411.70412.001,636,845
27th Jun 2019 (Thu)408.50415.50404.80409.90735,648
26th Jun 2019 (Wed)399.90409.90399.80402.00718,656
25th Jun 2019 (Tue)401.00403.60399.00402.90829,759
24th Jun 2019 (Mon)404.10406.70401.60406.80561,303

News about Playtech (PTEC)

FTSE 100 Latest
Value7,555.15
Change40.22


Login to your account

Forgot Password?

Not Registered