sharecast

{{ storiesRelated.title }}

Playtech (PTEC)

469.00p

14:34 11/08/22

  • 1.96% 9.00p
  • Today's Low & High
  • 458.20 / 471.80
  • Open / Previous Close
  • 460.00 / 460.00
  • 52-week range
  • 21.50% 83.00p
  • Volume
  • 1,025,725
  • Market Cap(million)
  • £1,450.59m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
10-Aug-22 460.00p 448.20p 466.00p 448.20p 990,224 n/a
09-Aug-22 462.20p 464.00p 468.20p 459.00p 220,544 n/a
08-Aug-22 466.20p 481.20p 481.60p 464.00p 362,926 n/a
05-Aug-22 469.60p 485.60p 485.60p 467.20p 128,940 n/a
04-Aug-22 474.20p 480.60p 484.20p 472.40p 361,220 n/a
03-Aug-22 476.80p 479.00p 482.80p 474.80p 938,933 n/a
02-Aug-22 479.00p 488.60p 497.20p 473.70p 212,453 n/a
01-Aug-22 489.60p 480.20p 495.40p 480.20p 641,921 n/a
29-Jul-22 491.00p 497.80p 504.00p 483.20p 559,850 n/a
28-Jul-22 487.20p 493.80p 497.20p 480.80p 1,024,562 n/a
27-Jul-22 494.20p 477.40p 496.60p 477.40p 629,069 n/a
26-Jul-22 487.40p 478.20p 490.60p 478.00p 495,043 n/a
25-Jul-22 488.00p 482.40p 488.00p 474.20p 274,278 n/a
22-Jul-22 475.60p 460.00p 492.20p 460.00p 451,908 n/a
21-Jul-22 471.00p 459.20p 475.00p 459.20p 245,771 n/a
20-Jul-22 470.80p 458.60p 478.00p 452.40p 531,750 n/a
19-Jul-22 457.00p 445.00p 459.20p 443.40p 862,240 n/a
18-Jul-22 446.40p 445.80p 464.20p 428.37p 961,473 n/a
15-Jul-22 421.80p 420.60p 427.80p 416.20p 725,197 n/a
14-Jul-22 422.00p 430.00p 457.60p 408.80p 1,551,531 n/a
13-Jul-22 516.00p 551.00p 551.00p 507.50p 318,145 n/a
12-Jul-22 538.00p 538.00p 543.00p 530.50p 334,249 n/a
11-Jul-22 537.00p 536.00p 544.50p 535.00p 146,825 n/a
08-Jul-22 542.50p 535.00p 546.00p 535.00p 93,315 n/a
07-Jul-22 542.50p 554.00p 559.50p 541.00p 314,458 n/a