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
Sell* 158 354.00p Automatic Execution
 16:29:39 - 13-Mar-26
Sell* 142 354.00p Automatic Execution
 16:29:33 - 13-Mar-26
Buy* 11 355.00p SI Trade
 16:28:40 - 13-Mar-26
Unknown* 3,648 354.50p OTC Trade
 16:28:05 - 13-Mar-26
Buy* 103 354.00p Automatic Execution
 16:27:43 - 13-Mar-26
Buy* 121 354.00p Automatic Execution
 16:27:43 - 13-Mar-26
Unknown* 0 354.00p SI Trade
 16:27:36 - 13-Mar-26
Unknown* 195 353.50p SI Trade
 16:27:22 - 13-Mar-26
Unknown* 195 353.50p OTC Trade
 16:27:22 - 13-Mar-26
Unknown* 20 353.50p SI Trade
 16:26:56 - 13-Mar-26
Buy* 155 353.50p Automatic Execution
 16:26:56 - 13-Mar-26
Buy* 299 353.50p Automatic Execution
 16:26:56 - 13-Mar-26
Sell* 255 353.00p Automatic Execution
 16:26:54 - 13-Mar-26
Sell* 17 353.00p Automatic Execution
 16:26:54 - 13-Mar-26
Unknown* 190 353.25p SI Trade
 16:26:52 - 13-Mar-26
Unknown* 190 353.25p OTC Trade
 16:26:52 - 13-Mar-26
Sell* 177 353.00p Automatic Execution
 16:26:25 - 13-Mar-26
Sell* 300 353.00p Automatic Execution
 16:26:25 - 13-Mar-26
Unknown* 460 353.25p SI Trade
 16:26:19 - 13-Mar-26
Unknown* 460 353.25p OTC Trade
 16:26:19 - 13-Mar-26
Unknown* 0 353.50p SI Trade
 16:26:01 - 13-Mar-26
Sell* 245 353.00p Automatic Execution
 16:26:01 - 13-Mar-26
Sell* 300 353.00p Automatic Execution
 16:26:01 - 13-Mar-26
Unknown* 400 353.25p SI Trade
 16:25:44 - 13-Mar-26
Unknown* 400 353.25p OTC Trade
 16:25:44 - 13-Mar-26
Unknown* 2 353.25p SI Trade
 16:25:26 - 13-Mar-26
Unknown* 2 353.25p OTC Trade
 16:25:26 - 13-Mar-26
Buy* 6 353.50p SI Trade
 16:25:26 - 13-Mar-26
Unknown* 6 353.50p OTC Trade
 16:25:26 - 13-Mar-26
Buy* 30 353.50p SI Trade
 16:25:25 - 13-Mar-26
Unknown* 1 353.50p SI Trade
 16:25:18 - 13-Mar-26
Unknown* 1 353.50p OTC Trade
 16:25:18 - 13-Mar-26
Unknown* 3 353.50p SI Trade
 16:25:17 - 13-Mar-26
Unknown* 2 353.50p SI Trade
 16:25:17 - 13-Mar-26
Unknown* 3 353.50p OTC Trade
 16:25:17 - 13-Mar-26
Unknown* 2 353.50p OTC Trade
 16:25:17 - 13-Mar-26
Unknown* 1 353.50p SI Trade
 16:25:17 - 13-Mar-26
Unknown* 2 353.50p SI Trade
 16:25:17 - 13-Mar-26
Unknown* 10 353.50p SI Trade
 16:25:17 - 13-Mar-26
Unknown* 9 353.50p SI Trade
 16:25:17 - 13-Mar-26
Unknown* 1 353.50p OTC Trade
 16:25:17 - 13-Mar-26
Unknown* 2 353.50p OTC Trade
 16:25:17 - 13-Mar-26
Unknown* 10 353.50p OTC Trade
 16:25:17 - 13-Mar-26
Unknown* 9 353.50p OTC Trade
 16:25:17 - 13-Mar-26
Buy* 58 353.50p Automatic Execution
 16:25:17 - 13-Mar-26
Buy* 51 353.50p Automatic Execution
 16:25:17 - 13-Mar-26
Unknown* 3 353.50p SI Trade
 16:25:09 - 13-Mar-26
Unknown* 3 353.50p OTC Trade
 16:25:09 - 13-Mar-26
Unknown* 1 353.50p SI Trade
 16:25:01 - 13-Mar-26
Unknown* 6 353.50p SI Trade
 16:25:01 - 13-Mar-26
Unknown* 1 353.50p OTC Trade
 16:25:01 - 13-Mar-26
Unknown* 6 353.50p OTC Trade
 16:25:01 - 13-Mar-26
Unknown* 4 353.50p SI Trade
 16:25:01 - 13-Mar-26
Unknown* 4 353.50p OTC Trade
 16:25:01 - 13-Mar-26
Unknown* 28 353.50p SI Trade
 16:25:00 - 13-Mar-26
Unknown* 28 353.50p OTC Trade
 16:25:00 - 13-Mar-26
Unknown* 160 353.50p SI Trade
 16:24:48 - 13-Mar-26
Unknown* 160 353.50p OTC Trade
 16:24:48 - 13-Mar-26
Buy* 1,100 353.9269p Ordinary
 16:24:45 - 13-Mar-26
Unknown* 4 353.50p SI Trade
 16:24:27 - 13-Mar-26
Unknown* 3 353.50p SI Trade
 16:23:26 - 13-Mar-26
Unknown* 290 353.25p SI Trade
 16:23:03 - 13-Mar-26
Unknown* 290 353.25p OTC Trade
 16:23:03 - 13-Mar-26
Unknown* 2 353.50p SI Trade
 16:22:29 - 13-Mar-26
Unknown* 2 353.50p OTC Trade
 16:22:29 - 13-Mar-26
Buy* 5 354.00p SI Trade
 16:22:28 - 13-Mar-26
Unknown* 4 353.50p SI Trade
 16:22:28 - 13-Mar-26
Unknown* 4 353.50p OTC Trade
 16:22:28 - 13-Mar-26
Unknown* 3 353.50p SI Trade
 16:22:28 - 13-Mar-26
Unknown* 24 353.50p SI Trade
 16:22:28 - 13-Mar-26
Unknown* 3 353.50p OTC Trade
 16:22:28 - 13-Mar-26
Unknown* 24 353.50p OTC Trade
 16:22:28 - 13-Mar-26
Unknown* 1,020 353.50p SI Trade
 16:22:27 - 13-Mar-26
Unknown* 149 353.50p SI Trade
 16:22:25 - 13-Mar-26
Unknown* 149 353.50p OTC Trade
 16:22:25 - 13-Mar-26
Buy* 1 354.00p SI Trade
 16:22:10 - 13-Mar-26
Buy* 1 354.00p SI Trade
 16:22:10 - 13-Mar-26
Unknown* 1 354.00p OTC Trade
 16:22:10 - 13-Mar-26
Unknown* 1 354.00p OTC Trade
 16:22:10 - 13-Mar-26
Buy* 1 354.00p SI Trade
 16:22:10 - 13-Mar-26
Buy* 8 354.00p SI Trade
 16:22:10 - 13-Mar-26
Buy* 8 354.00p SI Trade
 16:22:10 - 13-Mar-26
Unknown* 1 354.00p OTC Trade
 16:22:10 - 13-Mar-26
Unknown* 8 354.00p OTC Trade
 16:22:10 - 13-Mar-26
Buy* 60 354.00p SI Trade
 16:22:10 - 13-Mar-26
Buy* 3 354.00p SI Trade
 16:22:10 - 13-Mar-26
Unknown* 8 354.00p OTC Trade
 16:22:10 - 13-Mar-26
Unknown* 60 354.00p OTC Trade
 16:22:10 - 13-Mar-26
Unknown* 3 354.00p OTC Trade
 16:22:10 - 13-Mar-26
Unknown* 460 353.50p SI Trade
 16:22:09 - 13-Mar-26
Unknown* 460 353.50p OTC Trade
 16:22:09 - 13-Mar-26
Sell* 100 353.50p Automatic Execution
 16:22:09 - 13-Mar-26
Sell* 319 353.50p Automatic Execution
 16:22:09 - 13-Mar-26
Sell* 156 353.50p Automatic Execution
 16:22:09 - 13-Mar-26
Sell* 60 353.50p Automatic Execution
 16:22:09 - 13-Mar-26
Buy* 180 354.00p Automatic Execution
 16:22:09 - 13-Mar-26
Unknown* 3 353.50p SI Trade
 16:21:55 - 13-Mar-26
Unknown* 3 353.50p OTC Trade
 16:21:55 - 13-Mar-26
Unknown* 2 353.50p SI Trade
 16:21:55 - 13-Mar-26
Unknown* 2 353.50p SI Trade
 16:21:55 - 13-Mar-26
Unknown* 14 353.50p SI Trade
 16:21:55 - 13-Mar-26
Unknown* 2 353.50p SI Trade
 16:21:55 - 13-Mar-26
Unknown* 2 353.50p OTC Trade
 16:21:55 - 13-Mar-26
Unknown* 2 353.50p OTC Trade
 16:21:55 - 13-Mar-26
Unknown* 14 353.50p OTC Trade
 16:21:55 - 13-Mar-26
Unknown* 14 353.50p SI Trade
 16:21:55 - 13-Mar-26
Unknown* 2 353.50p OTC Trade
 16:21:55 - 13-Mar-26
Unknown* 14 353.50p OTC Trade
 16:21:55 - 13-Mar-26
Unknown* 1 353.50p SI Trade
 16:21:54 - 13-Mar-26
Unknown* 90 353.50p SI Trade
 16:21:54 - 13-Mar-26
Unknown* 3 353.50p SI Trade
 16:21:54 - 13-Mar-26
Unknown* 3 353.50p SI Trade
 16:21:54 - 13-Mar-26
Unknown* 1 353.50p OTC Trade
 16:21:54 - 13-Mar-26
Unknown* 90 353.50p OTC Trade
 16:21:54 - 13-Mar-26
Unknown* 3 353.50p OTC Trade
 16:21:54 - 13-Mar-26
Unknown* 3 353.50p OTC Trade
 16:21:54 - 13-Mar-26
Unknown* 10 353.50p SI Trade
 16:21:54 - 13-Mar-26
Unknown* 600 353.50p SI Trade
 16:21:54 - 13-Mar-26
Unknown* 32 353.50p SI Trade
 16:21:54 - 13-Mar-26
Unknown* 17 353.50p SI Trade
 16:21:54 - 13-Mar-26
Unknown* 17 353.50p OTC Trade
 16:21:54 - 13-Mar-26
Unknown* 10 353.50p OTC Trade
 16:21:54 - 13-Mar-26
Unknown* 600 353.50p OTC Trade
 16:21:54 - 13-Mar-26
Unknown* 32 353.50p OTC Trade
 16:21:54 - 13-Mar-26
Buy* 96 353.50p Automatic Execution
 16:21:54 - 13-Mar-26
Buy* 136 353.50p Automatic Execution
 16:21:54 - 13-Mar-26
Unknown* 9 353.50p OTC Trade
 16:21:30 - 13-Mar-26
Buy* 9 353.50p SI Trade
 16:21:30 - 13-Mar-26
Buy* 2 353.50p SI Trade
 16:21:26 - 13-Mar-26
Unknown* 2 353.50p OTC Trade
 16:21:26 - 13-Mar-26
Unknown* 3 353.50p OTC Trade
 16:21:21 - 13-Mar-26
Buy* 3 353.50p SI Trade
 16:21:21 - 13-Mar-26
Sell* 77 353.00p Automatic Execution
 16:20:38 - 13-Mar-26
Sell* 544 353.00p Automatic Execution
 16:20:38 - 13-Mar-26
Sell* 16 353.00p Automatic Execution
 16:20:38 - 13-Mar-26
Buy* 1 353.50p SI Trade
 16:20:20 - 13-Mar-26
Sell* 23 353.50p Automatic Execution
 16:20:01 - 13-Mar-26
Sell* 113 353.50p Automatic Execution
 16:20:01 - 13-Mar-26
Sell* 53 353.50p Automatic Execution
 16:19:29 - 13-Mar-26
Sell* 60 353.50p Automatic Execution
 16:19:29 - 13-Mar-26
Sell* 390 353.50p Automatic Execution
 16:19:29 - 13-Mar-26
Sell* 470 353.50p Automatic Execution
 16:19:29 - 13-Mar-26
Buy* 13 354.00p Automatic Execution
 16:19:18 - 13-Mar-26
Buy* 295 354.00p Automatic Execution
 16:19:15 - 13-Mar-26
Buy* 616 353.50p Automatic Execution
 16:19:11 - 13-Mar-26
Buy* 370 353.50p Automatic Execution
 16:19:11 - 13-Mar-26
Unknown* 1,200 353.00p SI Trade
 16:18:23 - 13-Mar-26
Unknown* 1,200 353.00p OTC Trade
 16:18:23 - 13-Mar-26
Sell* 288 353.00p Automatic Execution
 16:18:23 - 13-Mar-26
Sell* 960 353.00p Automatic Execution
 16:18:23 - 13-Mar-26
Buy* 460 353.00p Automatic Execution
 16:17:23 - 13-Mar-26
Buy* 139 353.00p Automatic Execution
 16:17:23 - 13-Mar-26
Buy* 15 353.00p SI Trade
 16:16:55 - 13-Mar-26
Sell* 207 352.50p Automatic Execution
 16:16:42 - 13-Mar-26
Sell* 82 352.50p Automatic Execution
 16:16:42 - 13-Mar-26
Sell* 391 352.50p Automatic Execution
 16:16:29 - 13-Mar-26
Sell* 270 352.50p Automatic Execution
 16:16:29 - 13-Mar-26
Buy* 1 353.00p SI Trade
 16:16:27 - 13-Mar-26
Buy* 1 353.00p SI Trade
 16:16:27 - 13-Mar-26
Buy* 1 353.00p SI Trade
 16:16:27 - 13-Mar-26
Buy* 1 353.00p SI Trade
 16:16:27 - 13-Mar-26
Buy* 56 353.00p Automatic Execution
 16:16:17 - 13-Mar-26
Buy* 219 353.00p Automatic Execution
 16:16:17 - 13-Mar-26
Buy* 116 353.00p Automatic Execution
 16:16:16 - 13-Mar-26
Unknown* 59 353.00p SI Trade
 16:15:57 - 13-Mar-26
Buy* 178 353.00p Automatic Execution
 16:15:42 - 13-Mar-26
Unknown* 1 353.00p SI Trade
 16:15:28 - 13-Mar-26
Buy* 119 353.00p Automatic Execution
 16:15:26 - 13-Mar-26
Buy* 9 353.50p SI Trade
 16:14:59 - 13-Mar-26
Sell* 165 353.00p Automatic Execution
 16:14:25 - 13-Mar-26
Unknown* 27 353.00p SI Trade
 16:13:38 - 13-Mar-26
Sell* 270 353.00p Automatic Execution
 16:13:28 - 13-Mar-26
Sell* 27 353.00p Automatic Execution
 16:13:28 - 13-Mar-26
Sell* 220 353.00p Automatic Execution
 16:13:28 - 13-Mar-26
Sell* 560 353.00p Automatic Execution
 16:13:14 - 13-Mar-26
Sell* 597 353.00p Automatic Execution
 16:13:14 - 13-Mar-26
Sell* 250 353.00p Automatic Execution
 16:13:14 - 13-Mar-26
Sell* 45 353.50p Automatic Execution
 16:09:26 - 13-Mar-26
Sell* 79 353.50p Automatic Execution
 16:08:37 - 13-Mar-26
Sell* 11 353.50p Automatic Execution
 16:08:37 - 13-Mar-26
Sell* 64 353.50p Automatic Execution
 16:08:30 - 13-Mar-26
Sell* 107 353.50p Automatic Execution
 16:06:59 - 13-Mar-26
Sell* 154 353.50p Automatic Execution
 16:06:59 - 13-Mar-26
Sell* 100 353.50p Automatic Execution
 16:06:40 - 13-Mar-26
Buy* 594 353.50p Automatic Execution
 16:06:38 - 13-Mar-26
Buy* 87 353.50p Automatic Execution
 16:06:38 - 13-Mar-26
Sell* 340 353.00p Automatic Execution
 16:06:03 - 13-Mar-26
Sell* 170 353.00p Automatic Execution
 16:06:03 - 13-Mar-26
Sell* 69 353.00p Automatic Execution
 16:06:03 - 13-Mar-26
Sell* 350 353.00p Automatic Execution
 16:06:03 - 13-Mar-26
Unknown* 300 353.50p SI Trade
 16:05:31 - 13-Mar-26
Unknown* 300 353.50p OTC Trade
 16:05:31 - 13-Mar-26
Unknown* 2,100 353.50p OTC Trade
 16:05:14 - 13-Mar-26
Sell* 300 353.50p Automatic Execution
 16:05:04 - 13-Mar-26
Sell* 759 353.50p Automatic Execution
 16:05:04 - 13-Mar-26
Sell* 889 353.50p Automatic Execution
 16:05:04 - 13-Mar-26
Unknown* 0 353.50p SI Trade
 16:05:00 - 13-Mar-26
Unknown* 380 354.00p OTC Trade
 16:05:00 - 13-Mar-26
Buy* 400 354.00p Automatic Execution
 16:02:18 - 13-Mar-26
Unknown* 1,184 353.75p SI Trade
 16:01:36 - 13-Mar-26
FTSE 100 Latest
Value10,261.05
Change-44.10