Playtech Historic Prices

 
     
Date Open High Low Close Volume
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
Oct 2, 2018 496.70 496.80 482.10 490.00 1,170,026
Oct 1, 2018 490.10 498.10 482.80 494.80 1,510,353
Sep 28, 2018 486.40 489.30 482.80 487.50 1,574,560
Sep 27, 2018 481.70 493.00 476.10 486.40 1,288,670
Sep 26, 2018 487.00 493.20 477.20 482.00 1,494,153
Sep 25, 2018 500.60 503.20 484.30 490.00 2,842,509
Sep 24, 2018 503.60 507.80 494.78 500.00 1,431,326
Sep 21, 2018 490.10 504.60 489.70 504.60 5,806,192
Sep 20, 2018 490.80 493.70 485.50 489.00 3,631,947
Sep 19, 2018 504.00 507.90 492.50 497.70 1,681,430
Sep 18, 2018 509.00 510.90 495.80 502.60 1,556,978
Sep 17, 2018 507.40 509.80 502.00 508.40 1,177,504
Sep 14, 2018 496.30 508.60 494.90 507.60 1,065,944
Sep 13, 2018 496.20 499.90 491.30 495.90 3,380,658
Sep 12, 2018 495.00 498.50 489.00 492.70 1,282,471
Sep 11, 2018 497.60 497.60 488.80 492.50 1,296,036
Sep 10, 2018 496.90 499.90 489.30 495.00 1,825,328
Sep 7, 2018 515.00 515.00 481.58 492.10 6,274,677
Sep 6, 2018 505.60 505.60 483.30 487.00 7,191,353
Sep 5, 2018 500.20 508.80 488.00 503.20 6,909,877
Sep 4, 2018 506.20 519.80 492.18 499.20 3,597,655
Sep 3, 2018 532.00 534.80 499.50 504.20 4,075,661
Aug 31, 2018 517.40 534.60 489.49 532.00 4,611,068
Aug 30, 2018 490.70 507.40 462.10 505.20 4,684,750
Aug 29, 2018 492.90 493.55 485.80 489.10 2,359,600
Aug 28, 2018 522.40 524.00 486.25 490.00 3,991,312
Aug 27, 2018 525.20 0.00 0.00 516.80 0
Aug 24, 2018 525.20 525.40 501.80 516.80 2,607,876
Aug 23, 2018 519.00 580.80 518.60 525.20 5,164,298
Aug 22, 2018 518.80 524.40 515.20 517.20 1,397,609
Aug 21, 2018 522.00 525.60 513.69 524.80 1,645,348
Aug 20, 2018 514.20 523.80 511.80 519.20 1,755,274
Aug 17, 2018 517.00 522.80 508.80 514.40 2,369,029
Aug 16, 2018 523.00 523.00 516.80 518.80 5,040,177
Aug 15, 2018 552.60 552.60 520.00 520.60 1,843,891
Aug 14, 2018 556.80 560.00 547.00 547.00 5,510,743
Aug 13, 2018 555.00 563.80 551.80 556.80 4,889,123
Showing 1 to 50 of 260