Playtech Plc (PTEC)
GBX 284.0
(-1.22%)
GBX 284.0
(-1.22%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Aug, 2016 | 891.5 | 894.5 | 883.0 | 884.5 | 571.09 Thousand |
| 15 Aug, 2016 | 896.0 | 898.93 | 887.85 | 891.5 | 657.71 Thousand |
| 12 Aug, 2016 | 871.0 | 897.0 | 869.5 | 895.0 | 879.29 Thousand |
| 11 Aug, 2016 | 865.5 | 877.0 | 859.5 | 871.5 | 1.11 Million |
| 10 Aug, 2016 | 850.0 | 862.5 | 850.0 | 861.5 | 2.22 Million |
| 09 Aug, 2016 | 858.0 | 859.0 | 852.0 | 854.5 | 600.55 Thousand |
| 08 Aug, 2016 | 853.0 | 856.0 | 847.25 | 853.0 | 1.58 Million |
| 05 Aug, 2016 | 845.0 | 857.0 | 845.0 | 850.0 | 881.93 Thousand |
| 04 Aug, 2016 | 840.5 | 849.5 | 835.0 | 845.5 | 802.15 Thousand |
| 03 Aug, 2016 | 845.0 | 847.0 | 838.0 | 842.0 | 549.42 Thousand |
PTSB
PU13
PUAL
PSN
PSON
PTAL