Playtech Historic Prices

 
     
Date Open High Low Close Volume
Dec 11, 2018 387.50 409.60 378.70 400.00 2,201,232
Dec 10, 2018 388.70 389.80 380.40 383.00 2,655,638
Dec 7, 2018 404.00 404.10 391.90 391.90 2,476,661
Dec 6, 2018 417.00 417.90 397.00 397.20 5,025,648
Dec 5, 2018 432.70 433.60 415.20 417.10 3,718,656
Dec 4, 2018 442.40 446.25 432.70 435.80 2,196,303
Dec 3, 2018 451.10 455.90 439.30 439.30 1,163,001
Nov 30, 2018 445.30 446.90 439.90 444.40 1,519,196
Nov 29, 2018 439.80 445.00 436.90 443.90 2,458,097
Nov 28, 2018 440.40 447.80 437.20 439.10 3,927,980
Nov 27, 2018 449.00 452.40 436.60 438.00 1,086,518
Nov 26, 2018 461.40 469.60 443.30 449.00 1,136,618
Nov 23, 2018 452.90 461.40 445.50 461.20 1,985,111
Nov 22, 2018 460.00 465.90 452.50 455.40 663,684
Nov 21, 2018 445.00 463.70 438.70 461.20 1,295,782
Nov 20, 2018 442.00 451.70 431.60 441.80 900,831
Nov 19, 2018 447.80 450.90 444.00 444.40 1,148,257
Nov 16, 2018 445.00 453.10 441.27 444.70 3,619,483
Nov 15, 2018 461.50 462.50 441.70 444.70 941,196
Nov 14, 2018 460.00 467.80 440.60 455.00 1,467,693
Nov 13, 2018 467.50 471.20 454.20 461.40 3,515,935
Nov 12, 2018 478.50 480.80 458.80 468.00 1,457,923
Nov 9, 2018 466.50 466.50 451.30 460.90 1,026,257
Nov 8, 2018 468.20 477.60 463.60 466.50 622,962
Nov 7, 2018 474.80 485.50 463.55 467.90 2,957,933
Nov 6, 2018 479.50 480.12 457.60 470.70 810,052
Nov 5, 2018 497.30 502.00 471.30 474.00 694,532
Nov 2, 2018 502.80 508.80 497.80 499.90 805,026
Nov 1, 2018 478.30 505.00 476.30 500.60 5,516,663
Oct 31, 2018 479.70 489.80 479.00 479.00 5,105,380
Oct 30, 2018 480.30 483.40 464.80 473.60 1,585,844
Oct 29, 2018 474.60 485.70 473.00 479.70 931,092
Oct 26, 2018 456.10 476.30 456.10 467.10 1,610,395
Oct 25, 2018 438.00 467.70 434.90 463.00 1,609,003
Oct 24, 2018 425.00 447.30 421.30 444.50 2,070,109
Oct 23, 2018 433.60 436.65 420.20 425.00 2,786,295
Oct 22, 2018 447.60 450.00 433.40 433.40 1,673,583
Oct 19, 2018 464.90 464.90 440.80 443.30 1,951,350
Oct 18, 2018 452.60 468.10 452.50 461.00 1,668,316
Oct 17, 2018 445.90 460.70 445.45 451.50 1,890,281
Oct 16, 2018 447.50 452.00 442.30 446.00 3,289,072
Oct 15, 2018 447.20 449.00 438.60 443.40 2,114,701
Oct 12, 2018 461.00 461.50 451.80 454.30 1,761,849
Oct 11, 2018 451.00 458.50 446.10 455.10 1,143,079
Oct 10, 2018 456.80 460.60 450.30 455.10 2,740,904
Oct 9, 2018 457.80 459.60 445.76 451.20 1,694,237
Oct 8, 2018 478.80 485.91 457.30 459.20 1,867,524
Oct 5, 2018 485.00 485.91 465.90 476.40 1,833,230
Oct 4, 2018 488.90 494.71 482.00 484.40 1,182,881
Oct 3, 2018 488.00 497.30 488.00 492.00 1,542,476
Showing 1 to 50 of 261