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* 3,000 394.80p Automatic Execution
 08:50:23 - 14-Apr-26
Sell* 230 394.80p Automatic Execution
 08:49:54 - 14-Apr-26
Sell* 600 394.80p Automatic Execution
 08:49:53 - 14-Apr-26
Sell* 104 394.80p Automatic Execution
 08:49:53 - 14-Apr-26
Buy* 466 395.00p Automatic Execution
 08:49:30 - 14-Apr-26
Sell* 600 394.80p Automatic Execution
 08:49:30 - 14-Apr-26
Sell* 260 394.80p Automatic Execution
 08:49:30 - 14-Apr-26
Sell* 540 394.80p Automatic Execution
 08:49:30 - 14-Apr-26
Sell* 159 394.80p Automatic Execution
 08:49:30 - 14-Apr-26
Sell* 2,721 394.80p Automatic Execution
 08:49:30 - 14-Apr-26
Buy* 120 394.80p Automatic Execution
 08:48:47 - 14-Apr-26
Sell* 175 394.80p Automatic Execution
 08:48:30 - 14-Apr-26
Sell* 20 394.80p Automatic Execution
 08:48:30 - 14-Apr-26
Sell* 174 394.80p Automatic Execution
 08:48:30 - 14-Apr-26
Sell* 715 395.00p Automatic Execution
 08:48:29 - 14-Apr-26
Sell* 1,285 395.00p Automatic Execution
 08:48:29 - 14-Apr-26
Sell* 3,645 395.40p Automatic Execution
 08:48:14 - 14-Apr-26
Buy* 2,204 395.40p Automatic Execution
 08:48:14 - 14-Apr-26
Buy* 702 395.00p Automatic Execution
 08:48:14 - 14-Apr-26
Buy* 4,973 395.00p Automatic Execution
 08:48:14 - 14-Apr-26
Buy* 248 394.60p Automatic Execution
 08:48:13 - 14-Apr-26
Buy* 310 394.60p Automatic Execution
 08:48:13 - 14-Apr-26
Buy* 105 394.60p Automatic Execution
 08:48:13 - 14-Apr-26
Sell* 260 394.60p Automatic Execution
 08:48:06 - 14-Apr-26
Sell* 49 395.20p Automatic Execution
 08:48:00 - 14-Apr-26
Sell* 2,000 395.20p Automatic Execution
 08:48:00 - 14-Apr-26
Sell* 480 395.40p Automatic Execution
 08:48:00 - 14-Apr-26
Sell* 1,000 395.40p Automatic Execution
 08:48:00 - 14-Apr-26
Sell* 500 395.40p Automatic Execution
 08:48:00 - 14-Apr-26
Sell* 160 395.40p Automatic Execution
 08:48:00 - 14-Apr-26
Sell* 366 396.00p Automatic Execution
 08:47:46 - 14-Apr-26
Sell* 194 396.00p Automatic Execution
 08:47:46 - 14-Apr-26
Sell* 260 396.00p Automatic Execution
 08:47:46 - 14-Apr-26
Sell* 210 396.00p SI Trade
 08:47:13 - 14-Apr-26
Sell* 2,000 396.00p Automatic Execution
 08:47:13 - 14-Apr-26
Sell* 330 396.20p Automatic Execution
 08:46:48 - 14-Apr-26
Sell* 400 396.20p Automatic Execution
 08:46:47 - 14-Apr-26
Sell* 289 396.20p Automatic Execution
 08:46:47 - 14-Apr-26
Sell* 191 396.20p Automatic Execution
 08:46:47 - 14-Apr-26
Sell* 600 396.20p Automatic Execution
 08:46:47 - 14-Apr-26
Sell* 1,200 396.20p Automatic Execution
 08:46:26 - 14-Apr-26
Sell* 145 396.40p Automatic Execution
 08:46:25 - 14-Apr-26
Sell* 860 396.60p Automatic Execution
 08:46:14 - 14-Apr-26
Buy* 1,638 396.60p SI Trade
 08:46:13 - 14-Apr-26
Sell* 2,458 396.60p Automatic Execution
 08:46:13 - 14-Apr-26
Sell* 1,250 396.60p Automatic Execution
 08:46:06 - 14-Apr-26
Buy* 1,400 396.40p Automatic Execution
 08:45:55 - 14-Apr-26
Buy* 384 396.40p Automatic Execution
 08:45:55 - 14-Apr-26
Sell* 10 396.00p SI Trade
 08:45:29 - 14-Apr-26
Unknown* 200 396.00p OTC Trade
 08:45:22 - 14-Apr-26
Buy* 152 396.00p Automatic Execution
 08:45:22 - 14-Apr-26
Buy* 76 396.00p Automatic Execution
 08:45:22 - 14-Apr-26
Buy* 252 396.00p Automatic Execution
 08:45:22 - 14-Apr-26
Buy* 450 396.00p Automatic Execution
 08:45:22 - 14-Apr-26
Buy* 2,700 396.00p Automatic Execution
 08:45:22 - 14-Apr-26
Sell* 470 395.60p Automatic Execution
 08:45:03 - 14-Apr-26
Buy* 1 395.60p Automatic Execution
 08:44:07 - 14-Apr-26
Buy* 1,000 395.60p Automatic Execution
 08:44:07 - 14-Apr-26
Buy* 1,000 395.60p Ordinary
 08:44:02 - 14-Apr-26
Unknown* 1,000 395.60p OTC Trade
 08:44:02 - 14-Apr-26
Buy* 240 395.40p Automatic Execution
 08:42:27 - 14-Apr-26
Buy* 1 395.40p Automatic Execution
 08:42:27 - 14-Apr-26
Buy* 256 395.40p Automatic Execution
 08:42:27 - 14-Apr-26
Buy* 214 395.40p Automatic Execution
 08:42:14 - 14-Apr-26
Buy* 360 395.40p Automatic Execution
 08:42:14 - 14-Apr-26
Buy* 319 395.40p Automatic Execution
 08:42:14 - 14-Apr-26
Buy* 72 395.20p Automatic Execution
 08:42:14 - 14-Apr-26
Buy* 36 395.20p Automatic Execution
 08:42:14 - 14-Apr-26
Buy* 158 395.40p Automatic Execution
 08:42:09 - 14-Apr-26
Buy* 186 395.40p Automatic Execution
 08:42:09 - 14-Apr-26
Buy* 134 395.20p Automatic Execution
 08:42:09 - 14-Apr-26
Buy* 360 395.20p Automatic Execution
 08:42:09 - 14-Apr-26
Buy* 148 395.20p Automatic Execution
 08:42:09 - 14-Apr-26
Buy* 74 395.20p Automatic Execution
 08:42:09 - 14-Apr-26
Buy* 122 395.20p Automatic Execution
 08:42:06 - 14-Apr-26
Buy* 192 395.20p Automatic Execution
 08:42:06 - 14-Apr-26
Sell* 480 395.00p Automatic Execution
 08:42:03 - 14-Apr-26
Sell* 229 395.20p Automatic Execution
 08:42:00 - 14-Apr-26
Sell* 191 395.20p Automatic Execution
 08:42:00 - 14-Apr-26
Sell* 145 395.20p Automatic Execution
 08:41:59 - 14-Apr-26
Sell* 460 395.20p Automatic Execution
 08:41:59 - 14-Apr-26
Sell* 201 395.20p Automatic Execution
 08:41:59 - 14-Apr-26
Sell* 280 395.20p Automatic Execution
 08:41:59 - 14-Apr-26
Sell* 194 395.20p Automatic Execution
 08:41:59 - 14-Apr-26
Sell* 195 395.20p Automatic Execution
 08:41:59 - 14-Apr-26
Sell* 1,000 395.40p Automatic Execution
 08:41:57 - 14-Apr-26
Sell* 562 395.40p Automatic Execution
 08:41:10 - 14-Apr-26
Sell* 460 395.40p Automatic Execution
 08:41:10 - 14-Apr-26
Sell* 140 395.40p Automatic Execution
 08:41:10 - 14-Apr-26
Sell* 500 395.40p Automatic Execution
 08:40:58 - 14-Apr-26
Sell* 123 395.20p Automatic Execution
 08:40:38 - 14-Apr-26
Sell* 600 395.60p Automatic Execution
 08:40:37 - 14-Apr-26
Sell* 350 395.60p Automatic Execution
 08:40:37 - 14-Apr-26
Sell* 778 395.80p Automatic Execution
 08:40:27 - 14-Apr-26
Buy* 123 395.80p Automatic Execution
 08:40:27 - 14-Apr-26
Buy* 175 395.80p Automatic Execution
 08:40:27 - 14-Apr-26
Buy* 940 395.80p Automatic Execution
 08:40:27 - 14-Apr-26
Buy* 55 395.80p Automatic Execution
 08:39:52 - 14-Apr-26
Buy* 440 395.80p Automatic Execution
 08:39:52 - 14-Apr-26
Buy* 174 395.60p Automatic Execution
 08:39:46 - 14-Apr-26
Buy* 179 395.20p Automatic Execution
 08:39:46 - 14-Apr-26
Buy* 11 395.20p Automatic Execution
 08:39:46 - 14-Apr-26
Buy* 735 395.20p Automatic Execution
 08:39:46 - 14-Apr-26
Buy* 3,136 395.20p Automatic Execution
 08:39:46 - 14-Apr-26
Buy* 885 395.20p Automatic Execution
 08:39:46 - 14-Apr-26
Sell* 740 394.80p Automatic Execution
 08:38:40 - 14-Apr-26
Sell* 1,204 394.80p Automatic Execution
 08:38:40 - 14-Apr-26
Sell* 321 394.80p Automatic Execution
 08:38:40 - 14-Apr-26
Sell* 49 394.80p Automatic Execution
 08:38:23 - 14-Apr-26
Sell* 500 394.80p Automatic Execution
 08:38:23 - 14-Apr-26
Sell* 143 394.80p Automatic Execution
 08:37:21 - 14-Apr-26
Sell* 270 394.80p Automatic Execution
 08:37:21 - 14-Apr-26
Buy* 143 394.60p Automatic Execution
 08:37:12 - 14-Apr-26
Sell* 303 394.40p Automatic Execution
 08:37:12 - 14-Apr-26
Sell* 290 394.40p SI Trade
 08:37:08 - 14-Apr-26
Sell* 387 394.40p Automatic Execution
 08:37:06 - 14-Apr-26
Sell* 115 394.40p Automatic Execution
 08:37:06 - 14-Apr-26
Sell* 384 394.40p Automatic Execution
 08:37:06 - 14-Apr-26
Sell* 194 394.60p Automatic Execution
 08:37:06 - 14-Apr-26
Sell* 51 394.60p Automatic Execution
 08:37:03 - 14-Apr-26
Sell* 139 394.60p Automatic Execution
 08:37:00 - 14-Apr-26
Sell* 280 394.60p Automatic Execution
 08:37:00 - 14-Apr-26
Sell* 220 394.60p Automatic Execution
 08:36:59 - 14-Apr-26
Sell* 310 394.60p Automatic Execution
 08:36:59 - 14-Apr-26
Sell* 500 394.60p Automatic Execution
 08:36:59 - 14-Apr-26
Sell* 300 394.40p Automatic Execution
 08:36:43 - 14-Apr-26
Sell* 480 394.40p Automatic Execution
 08:36:33 - 14-Apr-26
Buy* 700 394.60p SI Trade
 08:36:33 - 14-Apr-26
Sell* 1,388 394.40p Automatic Execution
 08:36:33 - 14-Apr-26
Sell* 139 394.40p Automatic Execution
 08:36:33 - 14-Apr-26
Sell* 340 394.60p Automatic Execution
 08:36:33 - 14-Apr-26
Sell* 900 394.60p Automatic Execution
 08:36:33 - 14-Apr-26
Sell* 280 394.80p Automatic Execution
 08:36:32 - 14-Apr-26
Sell* 260 394.80p Automatic Execution
 08:36:31 - 14-Apr-26
Buy* 394 394.80p Automatic Execution
 08:36:14 - 14-Apr-26
Buy* 409 394.80p Automatic Execution
 08:36:14 - 14-Apr-26
Buy* 179 394.80p Automatic Execution
 08:36:14 - 14-Apr-26
Sell* 752 394.80p Automatic Execution
 08:35:07 - 14-Apr-26
Sell* 560 394.80p Automatic Execution
 08:35:07 - 14-Apr-26
Sell* 340 394.80p Automatic Execution
 08:35:07 - 14-Apr-26
Sell* 432 394.80p Automatic Execution
 08:35:07 - 14-Apr-26
Sell* 500 395.20p Automatic Execution
 08:34:29 - 14-Apr-26
Sell* 376 395.20p Automatic Execution
 08:34:29 - 14-Apr-26
Sell* 460 395.20p Automatic Execution
 08:34:29 - 14-Apr-26
Sell* 795 395.40p Automatic Execution
 08:33:14 - 14-Apr-26
Sell* 84 395.40p Automatic Execution
 08:33:14 - 14-Apr-26
Sell* 113 395.40p Automatic Execution
 08:33:14 - 14-Apr-26
Buy* 19 395.80p Automatic Execution
 08:33:07 - 14-Apr-26
Sell* 60 395.40p Automatic Execution
 08:32:43 - 14-Apr-26
Buy* 4 395.80p SI Trade
 08:32:38 - 14-Apr-26
Buy* 124 395.80p Automatic Execution
 08:31:28 - 14-Apr-26
Sell* 560 395.80p Automatic Execution
 08:31:00 - 14-Apr-26
Sell* 121 395.80p Automatic Execution
 08:31:00 - 14-Apr-26
Sell* 109 395.80p Automatic Execution
 08:31:00 - 14-Apr-26
Sell* 940 395.80p Automatic Execution
 08:30:59 - 14-Apr-26
Sell* 1,882 395.80p Automatic Execution
 08:30:58 - 14-Apr-26
Sell* 18 395.80p Automatic Execution
 08:30:58 - 14-Apr-26
Sell* 449 395.80p Automatic Execution
 08:30:58 - 14-Apr-26
Sell* 191 395.80p Automatic Execution
 08:30:45 - 14-Apr-26
Sell* 390 395.80p Automatic Execution
 08:30:45 - 14-Apr-26
Sell* 820 395.80p Automatic Execution
 08:30:45 - 14-Apr-26
Sell* 689 395.60p Automatic Execution
 08:30:39 - 14-Apr-26
Sell* 90 395.60p Automatic Execution
 08:30:39 - 14-Apr-26
Sell* 270 395.60p Automatic Execution
 08:27:59 - 14-Apr-26
Sell* 335 395.40p Automatic Execution
 08:27:49 - 14-Apr-26
Sell* 41 395.40p Automatic Execution
 08:27:49 - 14-Apr-26
Unknown* 0 395.60p SI Trade
 08:27:48 - 14-Apr-26
Buy* 170 395.60p Automatic Execution
 08:27:48 - 14-Apr-26
Sell* 34,368 395.00p Ordinary
 08:27:46 - 14-Apr-26
Sell* 5 395.20p SI Trade
 08:27:40 - 14-Apr-26
Buy* 171 395.20p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 1,218 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 41 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 191 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Unknown* 1,247 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 82 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 1,418 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Unknown* 171 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 1,329 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 171 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 1,500 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 1,500 395.00p Automatic Execution
 08:27:40 - 14-Apr-26
Buy* 150 395.00p Ordinary
 08:27:37 - 14-Apr-26
Unknown* 150 395.00p OTC Trade
 08:27:37 - 14-Apr-26
Sell* 706 394.80p Automatic Execution
 08:27:37 - 14-Apr-26
Sell* 40 394.80p Automatic Execution
 08:27:37 - 14-Apr-26
Sell* 194 394.80p Automatic Execution
 08:27:37 - 14-Apr-26
Buy* 1,500 395.00p Automatic Execution
 08:27:24 - 14-Apr-26
Buy* 41 395.00p Automatic Execution
 08:27:24 - 14-Apr-26
Buy* 131 395.00p Automatic Execution
 08:27:01 - 14-Apr-26
Buy* 138 395.00p Automatic Execution
 08:27:01 - 14-Apr-26
Buy* 1,362 395.00p Automatic Execution
 08:27:01 - 14-Apr-26
Sell* 1,552 394.80p Automatic Execution
 08:26:22 - 14-Apr-26
Sell* 191 394.80p Automatic Execution
 08:26:22 - 14-Apr-26
Sell* 260 394.80p Automatic Execution
 08:26:16 - 14-Apr-26
Sell* 10 394.80p Automatic Execution
 08:26:05 - 14-Apr-26
Sell* 4 394.60p Automatic Execution
 08:25:59 - 14-Apr-26
Sell* 620 394.60p Automatic Execution
 08:25:59 - 14-Apr-26
Sell* 780 394.60p Automatic Execution
 08:25:59 - 14-Apr-26
Buy* 1,500 395.00p Automatic Execution
 08:25:52 - 14-Apr-26
FTSE 100 Latest
Value10,613.35
Change30.39