Italia markets closed

Playtech plc (PTEC.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
463,80+18,80 (+4,22%)
Alla chiusura: 05:14PM BST
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 2022454,20466,60448,40463,80463,80265.443
03 ott 2022430,60446,40430,60445,00445,00819.604
30 set 2022418,00443,60418,00441,60441,60831.887
29 set 2022441,40441,40416,20421,80421,80626.837
28 set 2022421,60437,20413,88431,60431,60628.177
27 set 2022425,00435,20412,40422,40422,40612.435
26 set 2022383,80418,80360,80418,80418,801.076.191
23 set 2022427,40438,40388,58390,80390,801.151.461
22 set 2022466,60477,60423,00425,80425,801.423.434
21 set 2022472,40481,60464,40474,00474,002.295.098
20 set 2022456,20475,80452,00469,60469,60655.795
16 set 2022462,00462,00445,60451,00451,00750.725
15 set 2022464,40464,40446,20454,60454,60386.912
14 set 2022472,00472,00449,40452,60452,60290.262
13 set 2022481,40481,40464,40464,60464,60380.403
12 set 2022462,00472,60461,40472,60472,60421.409
09 set 2022449,20456,60448,60454,20454,20500.628
08 set 2022445,20452,00442,00447,60447,60319.509
07 set 2022454,00454,00440,00447,80447,80142.670
06 set 2022437,00454,60437,00447,60447,60519.265
05 set 2022438,60446,20436,00443,40443,40292.142
02 set 2022431,20446,20431,20446,20446,20315.717
01 set 2022438,60447,60431,80434,20434,20420.409
31 ago 2022458,80458,80441,40448,00448,00282.265
30 ago 2022441,40450,40436,20449,40449,40390.785
26 ago 2022437,60446,60437,20441,40441,40389.012
25 ago 2022452,20458,60443,00445,00445,00195.169
24 ago 2022447,60455,20441,60450,00450,00851.000
23 ago 2022446,60449,80438,40449,00449,00341.801
22 ago 2022451,00455,10444,20448,40448,40199.508
19 ago 2022460,40465,20455,60458,20458,20808.534
18 ago 2022460,80468,60458,00464,00464,00434.255
17 ago 2022473,00474,80460,20461,80461,80278.433
16 ago 2022479,00479,00471,00471,00471,00596.749
15 ago 2022496,00496,00470,60473,00473,00374.373
12 ago 2022481,20487,80475,27484,00484,00558.830
11 ago 2022460,00471,80458,20469,60469,601.697.815
10 ago 2022448,20466,00448,20460,00460,001.018.625
09 ago 2022464,00468,20459,00462,20462,20228.157
08 ago 2022481,20481,60464,00466,20466,20426.824
05 ago 2022485,60485,60467,20469,60469,60150.494
04 ago 2022480,60484,20472,40474,20474,20407.371
03 ago 2022479,00482,80474,80476,80476,80980.333
02 ago 2022488,60497,20473,70479,00479,00239.877
01 ago 2022480,20495,40480,20489,60489,60650.985
29 lug 2022497,80504,00483,20491,00491,00590.005
28 lug 2022493,80497,20480,80487,20487,201.046.170
27 lug 2022477,40496,60477,40494,20494,20643.063
26 lug 2022478,20490,60478,00487,40487,40579.590
25 lug 2022482,40488,00474,20488,00488,00305.372
22 lug 2022460,00492,20460,00475,60475,60493.744
21 lug 2022459,20475,00459,20471,00471,00253.784
20 lug 2022458,60478,00452,40470,80470,80535.222
19 lug 2022445,00459,20443,40457,00457,001.188.891
18 lug 2022434,20464,20428,37446,40446,401.158.197
15 lug 2022420,60427,80416,20421,80421,80896.986
14 lug 2022430,00457,60408,80422,00422,002.192.661
13 lug 2022551,00551,00507,50516,00516,00351.144
12 lug 2022538,00543,00530,50538,00538,00348.039
11 lug 2022536,00544,50535,00537,00537,00152.382
08 lug 2022535,00546,00535,00542,50542,5095.984
07 lug 2022554,00559,50541,00542,50542,50363.096
06 lug 2022548,50557,50526,50540,00540,00365.109
05 lug 2022546,00552,90535,50542,50542,50715.893
04 lug 2022561,00561,00549,50549,50549,50145.854
01 lug 2022531,00550,00531,00548,00548,00182.174
30 giu 2022546,50553,00525,50541,50541,50314.892
29 giu 2022565,00565,00540,00551,50551,50343.112
28 giu 2022551,00571,00549,20550,50550,501.180.915
27 giu 2022533,00556,00533,00548,50548,50968.327
24 giu 2022544,00552,50542,00543,50543,50317.212
23 giu 2022558,50566,00531,50541,00541,00371.470
22 giu 2022550,50555,23542,00553,50553,50431.893
21 giu 2022533,00555,50533,00550,50550,50168.719
20 giu 2022557,50557,50535,00548,50548,50244.449
17 giu 2022541,50562,00532,50544,50544,50646.496
16 giu 2022531,50546,20521,00528,00528,00884.883
15 giu 2022532,00549,00520,00546,00546,00504.995
14 giu 2022533,00533,00505,00507,00507,00510.612
13 giu 2022532,00532,00515,50519,00519,00571.162
10 giu 2022539,00543,55528,50536,50536,50332.500
09 giu 2022550,00563,00542,00547,50547,50553.281
08 giu 2022576,50576,50553,00553,50553,50284.010
07 giu 2022550,50566,00550,50563,00563,00653.980
06 giu 2022557,50559,00545,00551,50551,50129.781
01 giu 2022559,00571,00547,50550,00550,00231.085
31 mag 2022551,00569,00549,50560,00560,003.343.394
30 mag 2022564,50574,50551,00552,50552,50201.393
27 mag 2022559,50565,80551,50562,00562,00273.646
26 mag 2022550,00562,50541,40562,50562,50209.519
25 mag 2022550,50561,50536,50546,50546,50423.794
24 mag 2022543,50550,00530,50549,50549,501.122.193
23 mag 2022525,00551,00520,00543,50543,50520.619
20 mag 2022514,00562,50507,38539,00539,00586.420
19 mag 2022504,00512,00490,30505,00505,001.014.402
18 mag 2022534,00535,00498,61508,50508,501.156.604
17 mag 2022520,00531,50509,50531,00531,00665.200
16 mag 2022504,50530,50494,80530,00530,00664.181
13 mag 2022525,50525,50489,40510,50510,501.094.322
12 mag 2022492,60520,50482,00518,00518,00884.825
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...