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* 1,346 362.00p Automatic Execution
 10:58:54 - 01-May-26
Buy* 300 361.80p Automatic Execution
 10:58:54 - 01-May-26
Buy* 104 361.40p Automatic Execution
 10:56:45 - 01-May-26
Sell* 481 361.20p Automatic Execution
 10:53:40 - 01-May-26
Buy* 19 362.00p Automatic Execution
 10:53:39 - 01-May-26
Buy* 54 362.00p Automatic Execution
 10:53:39 - 01-May-26
Buy* 123 362.00p Automatic Execution
 10:53:39 - 01-May-26
Buy* 145 362.00p Automatic Execution
 10:53:39 - 01-May-26
Sell* 145 361.60p Automatic Execution
 10:53:39 - 01-May-26
Buy* 361 362.00p Automatic Execution
 10:53:39 - 01-May-26
Buy* 126 362.00p Automatic Execution
 10:53:39 - 01-May-26
Sell* 126 361.60p Automatic Execution
 10:53:39 - 01-May-26
Buy* 361 362.00p Automatic Execution
 10:53:39 - 01-May-26
Buy* 123 362.00p Automatic Execution
 10:53:39 - 01-May-26
Buy* 361 362.00p Automatic Execution
 10:53:39 - 01-May-26
Buy* 123 362.00p Automatic Execution
 10:53:39 - 01-May-26
Buy* 143 362.00p Automatic Execution
 10:52:00 - 01-May-26
Buy* 149 362.00p Automatic Execution
 10:51:43 - 01-May-26
Buy* 260 362.00p Automatic Execution
 10:51:35 - 01-May-26
Buy* 151 362.00p Automatic Execution
 10:51:35 - 01-May-26
Sell* 155 361.60p Automatic Execution
 10:51:35 - 01-May-26
Sell* 37 361.60p Automatic Execution
 10:51:32 - 01-May-26
Sell* 363 361.60p Automatic Execution
 10:51:32 - 01-May-26
Buy* 55 362.20p SI Trade
 10:51:32 - 01-May-26
Sell* 244 361.60p Automatic Execution
 10:51:32 - 01-May-26
Sell* 74 361.60p Automatic Execution
 10:51:32 - 01-May-26
Sell* 165 361.60p Automatic Execution
 10:51:05 - 01-May-26
Buy* 260 362.00p Automatic Execution
 10:51:04 - 01-May-26
Buy* 239 362.00p Automatic Execution
 10:51:04 - 01-May-26
Sell* 49 361.40p Automatic Execution
 10:51:04 - 01-May-26
Sell* 239 361.60p Automatic Execution
 10:51:04 - 01-May-26
Buy* 625 362.00p Automatic Execution
 10:51:03 - 01-May-26
Buy* 239 362.00p Automatic Execution
 10:51:03 - 01-May-26
Sell* 13 361.40p Automatic Execution
 10:51:03 - 01-May-26
Sell* 239 361.60p Automatic Execution
 10:51:03 - 01-May-26
Buy* 385 362.00p Automatic Execution
 10:51:02 - 01-May-26
Buy* 132 362.00p Automatic Execution
 10:51:02 - 01-May-26
Buy* 239 362.00p Automatic Execution
 10:51:02 - 01-May-26
Sell* 57 361.20p Automatic Execution
 10:51:02 - 01-May-26
Sell* 132 361.40p Automatic Execution
 10:51:02 - 01-May-26
Buy* 567 362.00p Automatic Execution
 10:51:02 - 01-May-26
Sell* 159 361.20p Automatic Execution
 10:51:02 - 01-May-26
Sell* 411 361.20p Automatic Execution
 10:51:02 - 01-May-26
Buy* 477 364.40p Automatic Execution
 10:46:49 - 01-May-26
Buy* 100 364.40p Automatic Execution
 10:46:49 - 01-May-26
Sell* 426 363.80p Automatic Execution
 10:42:34 - 01-May-26
Sell* 1,100 363.80p Automatic Execution
 10:42:34 - 01-May-26
Buy* 548 363.80p Automatic Execution
 10:42:34 - 01-May-26
Buy* 628 364.00p Automatic Execution
 10:42:34 - 01-May-26
Buy* 102 364.00p Automatic Execution
 10:42:34 - 01-May-26
Buy* 139 363.80p Automatic Execution
 10:42:34 - 01-May-26
Buy* 100 363.80p Automatic Execution
 10:42:34 - 01-May-26
Buy* 586 363.40p Automatic Execution
 10:28:56 - 01-May-26
Buy* 409 363.40p Automatic Execution
 10:28:56 - 01-May-26
Buy* 128 363.40p Automatic Execution
 10:28:56 - 01-May-26
Buy* 134 363.40p Automatic Execution
 10:28:56 - 01-May-26
Buy* 451 363.80p Automatic Execution
 10:23:01 - 01-May-26
Sell* 85 363.40p Automatic Execution
 10:23:01 - 01-May-26
Sell* 246 363.20p Automatic Execution
 10:23:01 - 01-May-26
Sell* 445 363.20p Automatic Execution
 10:23:01 - 01-May-26
Sell* 451 363.40p Automatic Execution
 10:23:01 - 01-May-26
Sell* 165 363.60p Automatic Execution
 10:23:01 - 01-May-26
Sell* 49 363.60p Automatic Execution
 10:23:01 - 01-May-26
Buy* 107 364.00p Automatic Execution
 10:23:01 - 01-May-26
Buy* 477 363.80p Automatic Execution
 10:23:00 - 01-May-26
Buy* 440 363.80p Automatic Execution
 10:23:00 - 01-May-26
Buy* 206 363.80p Automatic Execution
 10:23:00 - 01-May-26
Buy* 467 363.60p Automatic Execution
 10:23:00 - 01-May-26
Buy* 403 363.20p Automatic Execution
 10:23:00 - 01-May-26
Buy* 165 363.40p Automatic Execution
 10:23:00 - 01-May-26
Sell* 76 362.40p Automatic Execution
 10:23:00 - 01-May-26
Sell* 106 362.60p Automatic Execution
 10:23:00 - 01-May-26
Sell* 69 363.00p Automatic Execution
 10:23:00 - 01-May-26
Sell* 3 363.00p Automatic Execution
 10:23:00 - 01-May-26
Sell* 1 363.00p Automatic Execution
 10:23:00 - 01-May-26
Buy* 4 364.00p SI Trade
 10:22:28 - 01-May-26
Buy* 345 363.00p Automatic Execution
 10:15:45 - 01-May-26
Buy* 673 363.00p Automatic Execution
 10:15:45 - 01-May-26
Buy* 300 363.00p Automatic Execution
 10:15:45 - 01-May-26
Buy* 923 363.20p Automatic Execution
 10:15:45 - 01-May-26
Sell* 1,212 361.694p Ordinary
 09:59:48 - 01-May-26
Buy* 40 361.80p Automatic Execution
 09:59:11 - 01-May-26
Buy* 65 361.80p Automatic Execution
 09:58:56 - 01-May-26
Buy* 107 361.80p Automatic Execution
 09:58:56 - 01-May-26
Buy* 403 361.00p Automatic Execution
 09:58:16 - 01-May-26
Sell* 283 360.40p Automatic Execution
 09:58:16 - 01-May-26
Sell* 57 360.40p Automatic Execution
 09:58:16 - 01-May-26
Sell* 83 360.40p Automatic Execution
 09:58:16 - 01-May-26
Sell* 457 360.60p Automatic Execution
 09:58:16 - 01-May-26
Buy* 1,318 361.80p Automatic Execution
 09:55:17 - 01-May-26
Buy* 683 361.60p Automatic Execution
 09:54:46 - 01-May-26
Buy* 132 361.60p Automatic Execution
 09:54:46 - 01-May-26
Buy* 4,283 361.121p Ordinary
 09:52:34 - 01-May-26
Unknown* 2,637 361.30p SI Trade
 09:51:54 - 01-May-26
Buy* 489 361.00p Automatic Execution
 09:51:54 - 01-May-26
Buy* 115 361.00p Automatic Execution
 09:51:54 - 01-May-26
Buy* 141 360.80p Automatic Execution
 09:51:54 - 01-May-26
Buy* 30 360.80p Automatic Execution
 09:51:54 - 01-May-26
Buy* 39 360.80p Automatic Execution
 09:51:54 - 01-May-26
Buy* 48 360.80p Automatic Execution
 09:51:54 - 01-May-26
Buy* 297 360.80p SI Trade
 09:44:10 - 01-May-26
Buy* 300 360.4792p Ordinary
 09:35:31 - 01-May-26
Sell* 60 361.40p Automatic Execution
 09:19:39 - 01-May-26
Sell* 54 361.40p Automatic Execution
 09:19:39 - 01-May-26
Sell* 26 361.40p Automatic Execution
 09:19:39 - 01-May-26
Sell* 252 361.40p Automatic Execution
 09:19:39 - 01-May-26
Buy* 58 362.40p Automatic Execution
 09:07:49 - 01-May-26
Buy* 100 362.40p Automatic Execution
 09:07:49 - 01-May-26
Buy* 393 362.20p Automatic Execution
 09:07:49 - 01-May-26
Sell* 350 362.40p Automatic Execution
 08:56:14 - 01-May-26
Sell* 871 362.40p Automatic Execution
 08:56:14 - 01-May-26
Sell* 443 362.60p Automatic Execution
 08:55:10 - 01-May-26
Buy* 191 363.40p Automatic Execution
 08:54:31 - 01-May-26
Buy* 428 363.20p Automatic Execution
 08:54:19 - 01-May-26
Buy* 96 363.20p Automatic Execution
 08:54:19 - 01-May-26
Buy* 669 363.00p Automatic Execution
 08:54:19 - 01-May-26
Buy* 438 363.00p Automatic Execution
 08:51:55 - 01-May-26
Buy* 184 362.60p Automatic Execution
 08:45:27 - 01-May-26
Sell* 144 361.60p Automatic Execution
 08:35:56 - 01-May-26
Sell* 184 362.00p Automatic Execution
 08:35:56 - 01-May-26
Sell* 26 362.00p Automatic Execution
 08:35:56 - 01-May-26
Buy* 1,143 362.80p Automatic Execution
 08:35:56 - 01-May-26
Sell* 429 361.80p Automatic Execution
 08:34:44 - 01-May-26
Sell* 265 361.80p Automatic Execution
 08:34:44 - 01-May-26
Sell* 135 362.00p Automatic Execution
 08:34:44 - 01-May-26
Sell* 114 362.40p Automatic Execution
 08:34:44 - 01-May-26
Sell* 42 362.60p Automatic Execution
 08:34:44 - 01-May-26
Sell* 246 363.00p Automatic Execution
 08:34:44 - 01-May-26
Sell* 54 363.00p Automatic Execution
 08:34:44 - 01-May-26
Buy* 262 363.60p Automatic Execution
 08:28:51 - 01-May-26
Buy* 109 362.40p Automatic Execution
 08:27:42 - 01-May-26
Buy* 60 362.40p Automatic Execution
 08:27:42 - 01-May-26
Sell* 200 362.80p Automatic Execution
 08:27:25 - 01-May-26
Sell* 103 362.80p Automatic Execution
 08:27:25 - 01-May-26
Sell* 204 362.80p Automatic Execution
 08:27:25 - 01-May-26
Sell* 425 363.00p Automatic Execution
 08:27:25 - 01-May-26
Sell* 200 363.40p Automatic Execution
 08:27:25 - 01-May-26
Sell* 60 363.80p Automatic Execution
 08:27:25 - 01-May-26
Buy* 71 364.20p Automatic Execution
 08:27:25 - 01-May-26
Buy* 100 364.00p Automatic Execution
 08:26:52 - 01-May-26
Buy* 407 364.00p Automatic Execution
 08:23:47 - 01-May-26
Buy* 214 363.80p Automatic Execution
 08:23:47 - 01-May-26
Buy* 465 363.80p Automatic Execution
 08:23:47 - 01-May-26
Buy* 1,095 363.00p Automatic Execution
 08:23:47 - 01-May-26
Buy* 437 363.40p Automatic Execution
 08:22:50 - 01-May-26
Buy* 181 363.00p Automatic Execution
 08:22:50 - 01-May-26
Unknown* 0 363.00p SI Trade
 08:22:43 - 01-May-26
Buy* 9 363.00p Automatic Execution
 08:22:43 - 01-May-26
Buy* 500 362.779p Ordinary
 08:21:57 - 01-May-26
Sell* 562 362.238p Ordinary
 08:15:25 - 01-May-26
Sell* 9 363.40p Automatic Execution
 08:09:25 - 01-May-26
Sell* 145 363.40p Automatic Execution
 08:09:25 - 01-May-26
Sell* 67 363.40p Automatic Execution
 08:09:25 - 01-May-26
Sell* 27 363.40p Automatic Execution
 08:09:25 - 01-May-26
Buy* 6 364.80p SI Trade
 08:07:20 - 01-May-26
Sell* 27 364.00p SI Trade
 08:00:34 - 01-May-26
Buy* 5 367.20p SI Trade
 08:00:34 - 01-May-26
Buy* 5 367.20p SI Trade
 08:00:34 - 01-May-26
Sell* 80 364.00p SI Trade
 08:00:34 - 01-May-26
Unknown* 0 367.20p SI Trade
 08:00:34 - 01-May-26
Sell* 50 366.00p Automatic Execution
 08:00:34 - 01-May-26
Buy* 6,221 366.60p Ordinary
 16:54:15 - 30-Apr-26
Buy* 350 365.00p SI Trade
Negotiated Trade
 16:36:35 - 30-Apr-26
Buy* 440,117 365.00p Suspected BUY Trade
 16:35:11 - 30-Apr-26
Buy* 200 363.20p Automatic Execution
 16:29:56 - 30-Apr-26
Buy* 612 363.20p SI Trade
 16:29:51 - 30-Apr-26
Buy* 200 362.80p Automatic Execution
 16:29:46 - 30-Apr-26
Buy* 284 362.80p Automatic Execution
 16:29:46 - 30-Apr-26
Buy* 880 362.80p Automatic Execution
 16:29:45 - 30-Apr-26
Buy* 452 362.80p SI Trade
 16:29:23 - 30-Apr-26
Sell* 200 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Sell* 205 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Sell* 286 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 210 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 92 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 286 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 544 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 200 362.20p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 277 362.00p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 267 362.00p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 242 362.00p Automatic Execution
 16:29:08 - 30-Apr-26
Buy* 7 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 271 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 169 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 35 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 220 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 100 362.00p SI Trade
 16:28:38 - 30-Apr-26
Sell* 25 361.60p Automatic Execution
 16:28:28 - 30-Apr-26
Sell* 248 361.80p Automatic Execution
 16:28:14 - 30-Apr-26
Sell* 26 361.60p Automatic Execution
 16:28:11 - 30-Apr-26
Buy* 74 362.00p Automatic Execution
 16:28:06 - 30-Apr-26
Sell* 8 361.40p SI Trade
 16:26:44 - 30-Apr-26
Sell* 393 361.60p Automatic Execution
 16:26:20 - 30-Apr-26
Sell* 461 361.80p Automatic Execution
 16:26:20 - 30-Apr-26
Sell* 434 362.00p Automatic Execution
 16:26:20 - 30-Apr-26
Sell* 294 362.40p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 900 362.80p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 425 362.20p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 200 361.80p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 795 361.80p Automatic Execution
 16:26:20 - 30-Apr-26
FTSE 100 Latest
Value10,318.00
Change-60.82