Playtech Plc (PTEC)
GBX 284.0
(-1.22%)
GBX 284.0
(-1.22%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Oct, 2012 | 372.0 | 378.0 | 372.0 | 376.0 | 739.03 Thousand |
| 28 Sep, 2012 | 369.8 | 371.3 | 365.9 | 370.2 | 687.51 Thousand |
| 27 Sep, 2012 | 369.9 | 372.0 | 365.5 | 367.2 | 662.62 Thousand |
| 26 Sep, 2012 | 379.7 | 379.7 | 366.0 | 366.0 | 478.53 Thousand |
| 25 Sep, 2012 | 380.0 | 380.0 | 370.4 | 373.0 | 1.21 Million |
| 24 Sep, 2012 | 381.6 | 384.9 | 372.0 | 373.8 | 568.88 Thousand |
| 21 Sep, 2012 | 373.0 | 384.5 | 370.0 | 380.0 | 10.25 Million |
| 20 Sep, 2012 | 370.0 | 385.0 | 370.0 | 375.0 | 1.4 Million |
| 19 Sep, 2012 | 373.25 | 389.2 | 371.0 | 378.0 | 1.14 Million |
| 18 Sep, 2012 | 375.25 | 387.5 | 375.25 | 380.0 | 491.78 Thousand |
PTSB
PU13
PUAL
PSN
PSON
PTAL