Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Playtech (PTEC) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 25,764 385.922p SI Trade
Negotiated Trade
 16:47:07 - 10-Apr-26
Sell* 567,985 381.60p Uncrossing Trade
 16:35:06 - 10-Apr-26
Sell* 54 382.60p SI Trade
 16:28:09 - 10-Apr-26
Sell* 18 382.60p Automatic Execution
 16:28:08 - 10-Apr-26
Sell* 3 382.60p Automatic Execution
 16:28:08 - 10-Apr-26
Sell* 2,150 382.60p Automatic Execution
 16:28:08 - 10-Apr-26
Buy* 498 382.60p Automatic Execution
 16:28:05 - 10-Apr-26
Buy* 968 382.60p Automatic Execution
 16:28:05 - 10-Apr-26
Buy* 90 382.60p Automatic Execution
 16:27:49 - 10-Apr-26
Buy* 52 382.60p Automatic Execution
 16:27:49 - 10-Apr-26
Sell* 90 382.40p Automatic Execution
 16:27:30 - 10-Apr-26
Buy* 110 382.60p Automatic Execution
 16:27:30 - 10-Apr-26
Buy* 286 382.60p Automatic Execution
 16:27:30 - 10-Apr-26
Buy* 10 382.60p SI Trade
 16:27:14 - 10-Apr-26
Buy* 136 382.60p Automatic Execution
 16:26:51 - 10-Apr-26
Buy* 521 382.60p Automatic Execution
 16:26:51 - 10-Apr-26
Buy* 300 382.60p Automatic Execution
 16:26:51 - 10-Apr-26
Buy* 521 382.40p Automatic Execution
 16:26:48 - 10-Apr-26
Buy* 300 382.40p Automatic Execution
 16:26:48 - 10-Apr-26
Buy* 11 382.40p Automatic Execution
 16:26:48 - 10-Apr-26
Buy* 14 382.40p Automatic Execution
 16:26:48 - 10-Apr-26
Buy* 142 382.40p Automatic Execution
 16:26:48 - 10-Apr-26
Buy* 480 382.20p Automatic Execution
 16:26:38 - 10-Apr-26
Buy* 464 382.20p Automatic Execution
 16:26:33 - 10-Apr-26
Sell* 435 381.60p Automatic Execution
 16:26:33 - 10-Apr-26
Sell* 105 381.80p Automatic Execution
 16:26:27 - 10-Apr-26
Sell* 117 381.80p Automatic Execution
 16:26:27 - 10-Apr-26
Buy* 521 382.20p Automatic Execution
 16:26:27 - 10-Apr-26
Buy* 380 382.20p Automatic Execution
 16:26:27 - 10-Apr-26
Buy* 521 382.00p Automatic Execution
 16:26:27 - 10-Apr-26
Buy* 34 382.00p Automatic Execution
 16:26:27 - 10-Apr-26
Buy* 378 382.00p Automatic Execution
 16:26:27 - 10-Apr-26
Buy* 521 382.00p Automatic Execution
 16:26:27 - 10-Apr-26
Sell* 300 382.00p Automatic Execution
 16:26:27 - 10-Apr-26
Sell* 4,388 382.00p Automatic Execution
 16:26:27 - 10-Apr-26
Sell* 612 382.00p Automatic Execution
 16:26:27 - 10-Apr-26
Sell* 2,238 382.40p Automatic Execution
 16:26:10 - 10-Apr-26
Sell* 117 382.40p Automatic Execution
 16:26:10 - 10-Apr-26
Sell* 3 382.60p Automatic Execution
 16:26:10 - 10-Apr-26
Sell* 309 383.20p Automatic Execution
 16:25:47 - 10-Apr-26
Sell* 412 383.40p Automatic Execution
 16:25:47 - 10-Apr-26
Sell* 117 383.40p Automatic Execution
 16:25:27 - 10-Apr-26
Sell* 43 383.60p Automatic Execution
 16:25:15 - 10-Apr-26
Sell* 13,178 383.40p SI Trade
 16:25:08 - 10-Apr-26
Sell* 449 383.60p Automatic Execution
 16:25:08 - 10-Apr-26
Sell* 461 384.00p Automatic Execution
 16:25:08 - 10-Apr-26
Sell* 5,400 384.00p Automatic Execution
 16:25:08 - 10-Apr-26
Sell* 2,700 384.00p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 117 384.00p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 366 384.00p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 950 384.00p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 117 383.80p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 424 383.80p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 390 383.80p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 117 383.60p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 950 383.60p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 300 383.40p Automatic Execution
 16:25:08 - 10-Apr-26
Buy* 95 383.40p Automatic Execution
 16:25:08 - 10-Apr-26
Sell* 435 383.40p Automatic Execution
 16:25:05 - 10-Apr-26
Sell* 1,845 383.40p Automatic Execution
 16:25:05 - 10-Apr-26
Sell* 2,383 383.40p Automatic Execution
 16:25:05 - 10-Apr-26
Sell* 428 383.40p Automatic Execution
 16:25:05 - 10-Apr-26
Sell* 435 383.40p Automatic Execution
 16:25:05 - 10-Apr-26
Sell* 435 383.40p Automatic Execution
 16:25:05 - 10-Apr-26
Sell* 1,402 383.40p Automatic Execution
 16:25:05 - 10-Apr-26
Sell* 462 382.80p Automatic Execution
 16:22:53 - 10-Apr-26
Buy* 117 383.00p Automatic Execution
 16:22:53 - 10-Apr-26
Buy* 730 383.00p Automatic Execution
 16:22:53 - 10-Apr-26
Buy* 368 383.00p Automatic Execution
 16:22:53 - 10-Apr-26
Buy* 475 382.80p Automatic Execution
 16:22:42 - 10-Apr-26
Buy* 12 382.80p Automatic Execution
 16:22:42 - 10-Apr-26
Buy* 148 382.60p Automatic Execution
 16:22:42 - 10-Apr-26
Sell* 460 382.80p Automatic Execution
 16:21:59 - 10-Apr-26
Buy* 483 383.00p Automatic Execution
 16:21:59 - 10-Apr-26
Buy* 381 383.00p Automatic Execution
 16:21:59 - 10-Apr-26
Sell* 428 382.60p Automatic Execution
 16:21:48 - 10-Apr-26
Sell* 414 382.80p Automatic Execution
 16:21:48 - 10-Apr-26
Buy* 428 383.00p Automatic Execution
 16:21:47 - 10-Apr-26
Buy* 129 382.80p Automatic Execution
 16:21:47 - 10-Apr-26
Unknown* 0 383.20p SI Trade
 16:21:46 - 10-Apr-26
Sell* 950 382.80p Automatic Execution
 16:21:46 - 10-Apr-26
Sell* 117 382.80p Automatic Execution
 16:21:46 - 10-Apr-26
Sell* 117 383.20p Automatic Execution
 16:21:11 - 10-Apr-26
Sell* 540 383.40p Automatic Execution
 16:21:11 - 10-Apr-26
Sell* 63 383.40p Automatic Execution
 16:21:11 - 10-Apr-26
Sell* 117 383.40p Automatic Execution
 16:21:11 - 10-Apr-26
Buy* 3 384.00p SI Trade
 16:20:49 - 10-Apr-26
Sell* 1,222 384.00p Automatic Execution
 16:20:49 - 10-Apr-26
Sell* 2,525 384.00p Automatic Execution
 16:20:49 - 10-Apr-26
Sell* 2,474 384.40p Automatic Execution
 16:20:28 - 10-Apr-26
Buy* 29 384.40p Automatic Execution
 16:20:28 - 10-Apr-26
Sell* 117 383.40p Automatic Execution
 16:19:42 - 10-Apr-26
Sell* 337 383.40p Automatic Execution
 16:19:42 - 10-Apr-26
Sell* 888 383.80p Automatic Execution
 16:19:29 - 10-Apr-26
Buy* 482 384.00p Automatic Execution
 16:19:27 - 10-Apr-26
Buy* 88 384.00p Automatic Execution
 16:19:27 - 10-Apr-26
Buy* 58 383.80p Automatic Execution
 16:18:45 - 10-Apr-26
Buy* 427 383.80p Automatic Execution
 16:18:45 - 10-Apr-26
Sell* 5,106 383.80p Automatic Execution
 16:18:45 - 10-Apr-26
Buy* 339 383.80p Automatic Execution
 16:18:28 - 10-Apr-26
Buy* 117 383.60p Automatic Execution
 16:18:20 - 10-Apr-26
Buy* 373 383.60p Automatic Execution
 16:18:20 - 10-Apr-26
Buy* 117 383.40p Automatic Execution
 16:18:20 - 10-Apr-26
Buy* 117 383.60p Automatic Execution
 16:18:20 - 10-Apr-26
Buy* 406 383.60p Automatic Execution
 16:18:20 - 10-Apr-26
Sell* 589 383.00p Automatic Execution
 16:18:20 - 10-Apr-26
Sell* 472 383.60p Automatic Execution
 16:18:12 - 10-Apr-26
Buy* 52 383.80p Automatic Execution
 16:17:08 - 10-Apr-26
Sell* 5 383.60p Automatic Execution
 16:17:07 - 10-Apr-26
Sell* 404 384.20p Automatic Execution
 16:17:00 - 10-Apr-26
Sell* 432 384.20p Automatic Execution
 16:17:00 - 10-Apr-26
Sell* 19 384.40p Automatic Execution
 16:16:45 - 10-Apr-26
Buy* 469 384.80p Automatic Execution
 16:16:43 - 10-Apr-26
Sell* 1,000 384.60p Automatic Execution
 16:16:36 - 10-Apr-26
Sell* 710 385.20p Automatic Execution
 16:16:31 - 10-Apr-26
Sell* 457 385.20p Automatic Execution
 16:16:31 - 10-Apr-26
Sell* 484 386.20p Automatic Execution
 16:16:22 - 10-Apr-26
Sell* 950 386.20p Automatic Execution
 16:16:22 - 10-Apr-26
Sell* 108 386.20p Automatic Execution
 16:16:22 - 10-Apr-26
Sell* 321 387.00p Automatic Execution
 16:16:18 - 10-Apr-26
Sell* 451 387.00p Automatic Execution
 16:16:18 - 10-Apr-26
Sell* 388 387.00p Automatic Execution
 16:16:18 - 10-Apr-26
Sell* 140 387.20p Automatic Execution
 16:16:09 - 10-Apr-26
Sell* 372 387.40p Automatic Execution
 16:16:01 - 10-Apr-26
Sell* 316 387.40p Automatic Execution
 16:16:01 - 10-Apr-26
Sell* 913 387.40p Automatic Execution
 16:16:01 - 10-Apr-26
Sell* 4,487 387.40p Automatic Execution
 16:16:01 - 10-Apr-26
Sell* 1,772 387.40p Automatic Execution
 16:16:01 - 10-Apr-26
Sell* 928 387.40p Automatic Execution
 16:16:01 - 10-Apr-26
Sell* 65 387.40p Automatic Execution
 16:15:51 - 10-Apr-26
Buy* 81 387.40p Automatic Execution
 16:15:48 - 10-Apr-26
Buy* 372 387.40p Automatic Execution
 16:15:48 - 10-Apr-26
Buy* 58 387.40p Automatic Execution
 16:15:21 - 10-Apr-26
Buy* 684 387.40p Automatic Execution
 16:15:21 - 10-Apr-26
Buy* 401 387.40p Automatic Execution
 16:15:21 - 10-Apr-26
Sell* 500 387.40p Automatic Execution
 16:15:15 - 10-Apr-26
Sell* 116 387.40p Automatic Execution
 16:15:15 - 10-Apr-26
Buy* 116 387.60p Automatic Execution
 16:15:14 - 10-Apr-26
Buy* 343 386.80p Automatic Execution
 16:15:01 - 10-Apr-26
Buy* 96 386.80p Automatic Execution
 16:15:01 - 10-Apr-26
Buy* 486 386.80p Automatic Execution
 16:15:01 - 10-Apr-26
Buy* 110 386.80p Automatic Execution
 16:15:01 - 10-Apr-26
Buy* 950 386.60p Automatic Execution
 16:15:01 - 10-Apr-26
Buy* 96 386.60p Automatic Execution
 16:15:01 - 10-Apr-26
Buy* 286 386.40p SI Trade
 16:14:58 - 10-Apr-26
Sell* 395 386.60p Automatic Execution
 16:14:58 - 10-Apr-26
Sell* 328 386.60p Automatic Execution
 16:14:58 - 10-Apr-26
Sell* 2,120 386.60p Automatic Execution
 16:14:58 - 10-Apr-26
Buy* 65 386.60p Automatic Execution
 16:14:54 - 10-Apr-26
Buy* 105 386.60p Automatic Execution
 16:14:54 - 10-Apr-26
Buy* 105 386.60p Automatic Execution
 16:14:54 - 10-Apr-26
Buy* 381 386.60p Automatic Execution
 16:14:49 - 10-Apr-26
Unknown* 535 386.60p SI Trade
 16:14:48 - 10-Apr-26
Buy* 871 386.60p Automatic Execution
 16:14:48 - 10-Apr-26
Buy* 744 386.60p Automatic Execution
 16:14:48 - 10-Apr-26
Buy* 906 386.60p Automatic Execution
 16:14:48 - 10-Apr-26
Sell* 304 386.40p SI Trade
 16:14:08 - 10-Apr-26
Buy* 818 386.40p Automatic Execution
 16:14:02 - 10-Apr-26
Buy* 80 386.40p Automatic Execution
 16:14:02 - 10-Apr-26
Buy* 14 386.40p Automatic Execution
 16:14:02 - 10-Apr-26
Sell* 516 386.20p Negotiated Trade
 16:14:01 - 10-Apr-26
Sell* 224 386.20p Automatic Execution
 16:14:00 - 10-Apr-26
Sell* 379 386.20p Automatic Execution
 16:14:00 - 10-Apr-26
Buy* 663 386.40p Automatic Execution
 16:13:53 - 10-Apr-26
Buy* 135 386.40p Automatic Execution
 16:13:53 - 10-Apr-26
Buy* 39 386.40p Automatic Execution
 16:13:53 - 10-Apr-26
Buy* 704 386.40p Automatic Execution
 16:13:53 - 10-Apr-26
Buy* 866 386.40p Automatic Execution
 16:13:53 - 10-Apr-26
Buy* 54 386.40p Automatic Execution
 16:13:36 - 10-Apr-26
Buy* 379 386.40p Automatic Execution
 16:13:36 - 10-Apr-26
Buy* 745 386.40p SI Trade
 16:13:35 - 10-Apr-26
Buy* 1,591 386.40p Ordinary
 16:13:34 - 10-Apr-26
Unknown* 1,591 386.40p OTC Trade
 16:13:34 - 10-Apr-26
Buy* 521 386.40p Automatic Execution
 16:13:22 - 10-Apr-26
Buy* 710 386.40p Automatic Execution
 16:12:50 - 10-Apr-26
Sell* 79 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Sell* 275 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Sell* 354 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Sell* 437 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Sell* 439 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Sell* 367 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Sell* 2,460 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Sell* 367 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Sell* 367 386.40p Automatic Execution
 16:12:12 - 10-Apr-26
Buy* 94 386.40p Automatic Execution
 16:11:17 - 10-Apr-26
Buy* 82 386.40p Automatic Execution
 16:11:17 - 10-Apr-26
Buy* 479 386.40p Automatic Execution
 16:11:17 - 10-Apr-26
Sell* 393 386.20p Automatic Execution
 16:10:31 - 10-Apr-26
Buy* 60 386.20p Automatic Execution
 16:09:28 - 10-Apr-26
Buy* 421 386.20p Automatic Execution
 16:09:28 - 10-Apr-26
Sell* 366 385.80p Automatic Execution
 16:09:28 - 10-Apr-26
Sell* 897 385.80p Automatic Execution
 16:09:28 - 10-Apr-26
Sell* 361 385.80p Automatic Execution
 16:09:28 - 10-Apr-26
Buy* 219 386.40p Automatic Execution
 16:09:22 - 10-Apr-26
Buy* 232 386.40p Automatic Execution
 16:09:22 - 10-Apr-26
Sell* 315 386.40p Automatic Execution
 16:07:53 - 10-Apr-26
Sell* 423 386.40p Automatic Execution
 16:07:53 - 10-Apr-26
Sell* 423 386.40p Automatic Execution
 16:07:53 - 10-Apr-26
Sell* 344 386.40p Automatic Execution
 16:07:53 - 10-Apr-26
Sell* 4,124 386.40p Automatic Execution
 16:07:53 - 10-Apr-26
FTSE 100 Latest
Value10,600.53
Change-2.95