BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.85
0.39%
US Tech 100
20,240.00
-0.65%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.4014
-0.09%
Bitcoin
95,029.85
-0.99%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Playtech Plc (PTEC)

  7. Playtech Plc (PTEC) Historical

Playtech Plc

Playtech Plc (PTEC)

Global X PropTech ETF
Global X PropTech ETF
Principal Technologies Inc
733.00
2.00
(0.27%)
Closed November 28 10:30AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1233.23943661972710735710247659726.58130043DE
4121.66435506241721738710262681724.61456629DE
1210616.9059011164627775627484040728.86327173DE
2625152.0746887967482775442.5432520639.12218886DE
52307.472.227443609425.6775401.8410433554.17899689DE
156-2-0.272108843537735775360.8549434566.70653044DE
260345.188.9662284094387.9775111839966476.04074732DE

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
173272860073181.11730734720161593
1732642200723-7-0.96732732723145022
173255580073050.69725730720396364
173229660072520.28719729719183709
173221020072320.28710725710351608
1732123800721-7-0.96723730720283972
1732037400728-5-0.68733738719226671
173195100073360.83727733727222505
1731691800727-5-0.68711729711199646
173160540073270.97734734724224325
173151900072581.12722726718236136
1731432600717-9-1.24710723710174558
173134620072670.97723731723179054
1731087000719-2-0.28735735713337271
173100060072120.28726726719443874
173091420071910.14728730716317292
1730827800718-11-1.51720730718352200
173074140072900.00730732727174832
173048220072930.41724731724255531
1730395800726-4-0.55721731719387459
173030940073000.00727744726331316
173022300073000.00750750723227067
173013660073040.55745745730175414
1729873800726-4-0.55735735725260628
172978740073030.41726734726156673
1729701000727-4-0.55736736725273611
172961460073110.14726731719220838
1729528200730-6-0.82740740721251941
172926900073610.14740740732415592
172918260073570.96732735730233899
172909620072830.41730736728300434
1729009800725-10-1.36719737719400630
1728923400735-5-0.68730737722402111
172866420074010.14746746734457859
1728577800739-2-0.27750750734320720
1728491400741-2-0.27740745736333548
1728405000743-2-0.27750750734226479
1728318600745-1-0.13750750738305459
172805940074681.08737750737467444
1727973000738-4-0.54741743732276969
1727886600742-3-0.40760760730422679
1727800200745-7-0.93760760742411643
1727713800752-7-0.927607757421086223
172745460075960.807557597391852704
1727368200753-6-0.79745766745936409
1727281800759121.61745759745887259
1727195400747121.63735750733650984
172710900073570.96730738728567648
1726849800728-6-0.827257327201385432
1726763400734101.38729734719657390
1726677000724101.407137267001160199
1726590600714-39-5.187537696992904106
17265042007539915.146847536822064954
172624500065460.93645656645283254
172615860064810.15636660636620370
1726072200647162.54648648630378455
1725985800631-14-2.17650650631219793
1725899400645152.38628645628215917
1725640200630-9-1.41641641627304118
172555380063981.27627646627288210
172546740063160.96617632616393737
1725381000625-15-2.34639649623353007
1725294600640-11-1.69650650639216403
172503540065140.62645655645595169
1724949000647-3-0.466556606471024151
172486260065000.00647656647217417

Your Recent History

LSE
PTEC
Playtech
EU
IWDP
iShares Developed Market...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $1305.00 only $522.00