ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PTEC Playtech Plc

461.40
-9.40 (-2.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Playtech Plc PTEC London Ordinary Share
  Price Change Price Change % Share Price Last Trade
-9.40 -2.00% 461.40 11:35:01
Open Price Low Price High Price Close Price Previous Close
465.20 452.00 469.40 461.40 470.80
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

PTEC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week462.60481.40450.00464.94323,623-1.20-0.26%
1 Month440.00481.40437.00459.08296,20921.404.86%
3 Months430.00481.40401.80446.74367,48531.407.30%
6 Months457.80481.40365.40430.06393,8783.600.79%
1 Year524.00640.00365.40504.42424,113-62.60-11.95%
3 Years450.00775.00347.00561.41770,18011.402.53%
5 Years422.30775.00111.00455.32984,60739.109.26%

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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock