Playtech Plc (PTEC)
GBX 284.0
(-1.22%)
GBX 284.0
(-1.22%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Aug, 2016 | 855.0 | 856.5 | 840.5 | 846.0 | 564.16 Thousand |
| 01 Aug, 2016 | 870.5 | 876.0 | 855.0 | 855.5 | 619.98 Thousand |
| 29 Jul, 2016 | 868.5 | 871.5 | 860.5 | 869.5 | 523.52 Thousand |
| 28 Jul, 2016 | 874.0 | 889.0 | 871.5 | 871.5 | 524.09 Thousand |
| 27 Jul, 2016 | 879.5 | 887.5 | 874.5 | 878.0 | 917.72 Thousand |
| 26 Jul, 2016 | 880.0 | 883.5 | 871.5 | 876.5 | 1.95 Million |
| 25 Jul, 2016 | 872.5 | 888.5 | 870.75 | 877.5 | 1.63 Million |
| 22 Jul, 2016 | 866.5 | 872.0 | 853.87 | 870.0 | 1.68 Million |
| 21 Jul, 2016 | 865.5 | 869.5 | 855.0 | 860.0 | 433.28 Thousand |
| 20 Jul, 2016 | 859.0 | 869.0 | 852.5 | 864.5 | 774.28 Thousand |
PTSB
PU13
PUAL
PSN
PSON
PTAL