Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Playtech Plc | PTEC | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
465.20 | 452.00 | 469.40 | 461.40 | 470.80 |
Industry Sector |
---|
SOFTWARE & COMPUTER SERVICES |
PTEC Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 462.60 | 481.40 | 450.00 | 464.94 | 323,623 | -1.20 | -0.26% |
1 Month | 440.00 | 481.40 | 437.00 | 459.08 | 296,209 | 21.40 | 4.86% |
3 Months | 430.00 | 481.40 | 401.80 | 446.74 | 367,485 | 31.40 | 7.30% |
6 Months | 457.80 | 481.40 | 365.40 | 430.06 | 393,878 | 3.60 | 0.79% |
1 Year | 524.00 | 640.00 | 365.40 | 504.42 | 424,113 | -62.60 | -11.95% |
3 Years | 450.00 | 775.00 | 347.00 | 561.41 | 770,180 | 11.40 | 2.53% |
5 Years | 422.30 | 775.00 | 111.00 | 455.32 | 984,607 | 39.10 | 9.26% |
PTEC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 461.40 | -9.40 | -2.00% | 465.20 | 469.40 | 452.00 | 360,525 |
Mar 27 2024 | 470.80 | -1.20 | -0.25% | 481.40 | 481.40 | 465.60 | 499,066 |
Mar 26 2024 | 472.00 | 16.40 | 3.60% | 450.00 | 472.00 | 450.00 | 338,863 |
Mar 25 2024 | 455.60 | -2.40 | -0.52% | 460.00 | 460.00 | 450.00 | 219,211 |
Mar 22 2024 | 458.00 | -2.00 | -0.43% | 465.40 | 465.40 | 455.60 | 246,445 |
Mar 21 2024 | 460.00 | 3.00 | 0.66% | 462.60 | 466.60 | 456.80 | 314,532 |
Mar 20 2024 | 457.00 | 0.80 | 0.18% | 456.80 | 460.60 | 454.60 | 357,078 |
Mar 19 2024 | 456.20 | -1.40 | -0.31% | 453.20 | 461.00 | 451.60 | 220,187 |
Mar 18 2024 | 457.60 | -8.00 | -1.72% | 465.40 | 468.00 | 457.60 | 221,065 |
Mar 15 2024 | 465.60 | -0.60 | -0.13% | 478.40 | 478.40 | 461.00 | 464,524 |
Mar 14 2024 | 466.20 | 1.20 | 0.26% | 474.80 | 474.80 | 465.00 | 363,017 |
Mar 13 2024 | 465.00 | 9.60 | 2.11% | 469.00 | 469.00 | 453.40 | 505,440 |
Mar 12 2024 | 455.40 | -0.20 | -0.04% | 455.40 | 460.60 | 454.40 | 128,707 |
Mar 11 2024 | 455.60 | -3.60 | -0.78% | 459.20 | 459.20 | 453.20 | 159,402 |
Mar 08 2024 | 459.20 | -2.80 | -0.61% | 460.20 | 463.20 | 457.20 | 117,980 |
Mar 07 2024 | 462.00 | -0.20 | -0.04% | 460.00 | 467.00 | 459.60 | 185,242 |
Mar 06 2024 | 462.20 | 4.20 | 0.92% | 464.00 | 465.40 | 458.00 | 155,672 |
Mar 05 2024 | 458.00 | 6.00 | 1.33% | 444.00 | 459.20 | 444.00 | 165,157 |
Mar 04 2024 | 452.00 | 2.20 | 0.49% | 455.40 | 455.40 | 446.20 | 200,012 |
Mar 01 2024 | 449.80 | 6.40 | 1.44% | 437.00 | 450.80 | 437.00 | 287,543 |
Feb 29 2024 | 443.40 | -7.80 | -1.73% | 440.00 | 455.40 | 440.00 | 775,029 |