Best deals to access real time data! |
|
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
|
|
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
|
|
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Playtech Plc | PTEC | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 16.00 | 2.93% | 562.50 | 11:35:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 550.00 | 542.00 | 562.00 | 562.50 | 546.50 |
| Industry Sector |
|---|
| SOFTWARE & COMPUTER SERVICES |
PTEC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 504.00 | 562.50 | 491.80 | 534.30 | 715,395 | 58.50 | 11.61% |
| 1 Month | 529.00 | 562.50 | 482.00 | 516.15 | 712,782 | 33.50 | 6.33% |
| 3 Months | 636.50 | 655.50 | 482.00 | 570.54 | 708,840 | -74.00 | -11.63% |
| 6 Months | 745.00 | 758.00 | 482.00 | 646.62 | 1,114,053 | -182.50 | -24.5% |
| 1 Year | 465.00 | 775.00 | 347.00 | 605.12 | 1,318,718 | 97.50 | 20.97% |
| 3 Years | 393.60 | 775.00 | 111.00 | 446.24 | 1,253,109 | 168.90 | 42.91% |
| 5 Years | 989.50 | 1,020.00 | 111.00 | 547.81 | 1,524,702 | -427.00 | -43.15% |
PTEC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2022 | 546.50 | -3.00 | -0.55% | 550.50 | 561.50 | 536.50 | 411,317 |
| May 24 2022 | 549.50 | 6.00 | 1.1% | 543.50 | 550.00 | 530.50 | 1,122,107 |
| May 23 2022 | 543.50 | 4.50 | 0.83% | 525.00 | 551.00 | 520.00 | 475,198 |
| May 20 2022 | 539.00 | 34.00 | 6.73% | 514.00 | 562.50 | 508.50 | 573,913 |
| May 19 2022 | 505.00 | -3.50 | -0.69% | 504.00 | 512.00 | 491.80 | 994,442 |
| May 18 2022 | 508.50 | -22.50 | -4.24% | 534.00 | 535.00 | 498.80 | 1,011,739 |
| May 17 2022 | 531.00 | 1.00 | 0.19% | 520.00 | 531.50 | 512.00 | 540,608 |
| May 16 2022 | 530.00 | 19.50 | 3.82% | 504.50 | 530.50 | 494.80 | 659,279 |
| May 13 2022 | 510.50 | -7.50 | -1.45% | 525.50 | 525.50 | 489.40 | 725,606 |
| May 12 2022 | 518.00 | 19.20 | 3.85% | 492.60 | 520.50 | 482.00 | 806,458 |
| May 11 2022 | 498.80 | 7.80 | 1.59% | 499.40 | 500.50 | 485.60 | 302,410 |
| May 10 2022 | 491.00 | 0.00 | 0.0% | 507.50 | 507.50 | 488.20 | 461,149 |
| May 09 2022 | 491.00 | -26.00 | -5.03% | 503.50 | 511.50 | 491.00 | 2,589,273 |
| May 06 2022 | 517.00 | -2.00 | -0.39% | 516.00 | 520.00 | 506.00 | 207,211 |
| May 05 2022 | 519.00 | 4.00 | 0.78% | 540.00 | 548.50 | 518.50 | 303,067 |
| May 04 2022 | 515.00 | -6.50 | -1.25% | 521.50 | 525.00 | 507.00 | 174,710 |
| May 03 2022 | 521.50 | -2.50 | -0.48% | 516.00 | 528.00 | 510.00 | 1,007,149 |
| May 02 2022 | 524.00 | 0.00 | 0.0% | 524.00 | 524.00 | 524.00 | 0.00 |
| Apr 29 2022 | 524.00 | 14.00 | 2.75% | 523.50 | 536.50 | 512.50 | 804,430 |
| Apr 28 2022 | 510.00 | -22.00 | -4.14% | 529.00 | 533.50 | 509.00 | 372,798 |
| Apr 27 2022 | 532.00 | -14.50 | -2.65% | 546.00 | 547.00 | 530.50 | 321,103 |
| Apr 26 2022 | 546.50 | -4.50 | -0.82% | 551.00 | 558.50 | 541.50 | 270,151 |