Playtech Plc (PTEC)
GBX 284.0
(-1.22%)
GBX 284.0
(-1.22%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Sep, 2016 | 900.0 | 913.5 | 900.0 | 909.5 | 819.32 Thousand |
| 13 Sep, 2016 | 905.5 | 912.5 | 897.5 | 899.0 | 544.74 Thousand |
| 12 Sep, 2016 | 895.5 | 900.0 | 885.0 | 898.5 | 881.61 Thousand |
| 09 Sep, 2016 | 895.5 | 920.7 | 892.98 | 898.5 | 875.26 Thousand |
| 08 Sep, 2016 | 897.0 | 902.37 | 894.5 | 900.5 | 515.42 Thousand |
| 07 Sep, 2016 | 901.0 | 902.5 | 894.0 | 896.0 | 492.9 Thousand |
| 06 Sep, 2016 | 907.5 | 913.5 | 897.5 | 904.5 | 596.85 Thousand |
| 05 Sep, 2016 | 904.5 | 912.5 | 904.0 | 908.0 | 666.08 Thousand |
| 02 Sep, 2016 | 910.0 | 912.32 | 890.5 | 910.0 | 1.75 Million |
| 01 Sep, 2016 | 913.0 | 922.5 | 905.5 | 905.5 | 873.75 Thousand |
PTSB
PU13
PUAL
PSN
PSON
PTAL