Playtech Historic Prices

 
     
Date Open High Low Close Volume
Mar 18, 2019 424.70 430.90 420.50 430.00 2,507,418
Mar 15, 2019 421.70 433.10 419.70 421.20 6,574,695
Mar 14, 2019 412.10 427.90 412.10 418.40 2,179,690
Mar 13, 2019 406.10 424.60 406.10 415.00 2,748,517
Mar 12, 2019 408.20 412.80 403.70 409.00 1,999,232
Mar 11, 2019 409.60 414.00 402.60 405.70 1,993,888
Mar 8, 2019 417.10 421.44 405.10 405.90 5,249,719
Mar 7, 2019 430.00 434.40 416.90 419.00 3,078,800
Mar 6, 2019 428.50 435.80 424.20 431.80 12,736,844
Mar 5, 2019 430.90 431.90 419.60 427.60 3,132,516
Mar 4, 2019 429.00 436.00 427.10 428.70 2,203,901
Mar 1, 2019 428.10 437.90 425.31 429.10 2,594,222
Feb 28, 2019 422.30 429.60 416.10 422.40 2,756,336
Feb 27, 2019 428.60 440.49 422.20 423.90 4,137,037
Feb 26, 2019 414.00 420.10 411.60 416.50 2,210,973
Feb 25, 2019 409.30 420.60 405.68 414.60 2,864,196
Feb 22, 2019 398.60 420.10 398.40 409.00 4,001,042
Feb 21, 2019 421.00 426.00 371.40 398.40 5,056,295
Feb 20, 2019 361.20 370.90 361.20 368.10 2,372,454
Feb 19, 2019 385.00 385.95 361.70 361.80 2,302,699
Feb 18, 2019 383.90 389.50 379.50 383.90 1,075,593
Feb 15, 2019 379.20 384.70 376.20 382.80 1,311,543
Feb 14, 2019 386.00 393.10 378.40 379.20 1,166,733
Feb 13, 2019 378.40 396.20 376.00 384.70 2,009,382
Feb 12, 2019 375.70 381.80 373.90 378.20 1,619,736
Feb 11, 2019 376.20 380.80 361.40 379.50 2,461,380
Feb 8, 2019 392.80 394.65 383.40 383.70 1,793,368
Feb 7, 2019 401.70 403.70 392.90 395.50 1,846,861
Feb 6, 2019 409.00 412.90 403.70 405.60 1,408,673
Feb 5, 2019 405.00 410.00 405.00 407.90 1,585,505
Feb 4, 2019 385.20 415.80 385.20 404.90 2,269,421
Feb 1, 2019 387.60 395.60 387.50 395.10 1,827,103
Jan 31, 2019 386.00 393.10 384.50 387.20 3,368,791
Jan 30, 2019 382.10 390.20 382.10 387.60 1,997,576
Jan 29, 2019 379.30 390.60 376.50 383.20 2,575,773
Jan 28, 2019 387.90 391.90 373.70 379.30 2,247,016
Jan 25, 2019 394.10 394.10 385.00 385.00 1,654,398
Jan 24, 2019 391.00 395.80 384.50 389.00 2,193,129
Jan 23, 2019 400.00 401.25 387.30 390.00 1,740,665
Jan 22, 2019 406.30 418.70 401.00 401.00 2,262,015
Jan 21, 2019 409.00 415.90 403.30 406.60 1,366,077
Jan 18, 2019 406.90 425.80 406.90 413.30 1,703,557
Jan 17, 2019 407.70 410.40 402.50 405.50 2,008,861
Jan 16, 2019 406.70 415.20 406.10 409.20 1,326,837
Jan 15, 2019 406.90 424.00 406.40 407.50 2,258,051
Jan 14, 2019 411.80 417.70 407.30 413.50 1,359,168
Jan 11, 2019 416.00 420.70 411.80 416.00 1,176,234
Jan 10, 2019 407.00 419.50 407.00 413.20 1,812,851
Jan 9, 2019 416.10 419.40 407.40 410.50 2,463,823
Jan 8, 2019 412.00 435.50 410.10 416.10 2,680,979
Showing 1 to 50 of 261