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
Unknown* 1,500 370.00p OTC Trade
 17:07:58 - 12-Mar-26
Buy* 9,594 372.877p SI Trade
Negotiated Trade
 16:47:04 - 12-Mar-26
Sell* 2 370.00p SI Trade
 16:35:02 - 12-Mar-26
Sell* 1 370.00p SI Trade
 16:35:02 - 12-Mar-26
Sell* 1 370.00p SI Trade
 16:35:02 - 12-Mar-26
Unknown* 459 372.00p SI Trade
 16:29:38 - 12-Mar-26
Buy* 309 371.50p Automatic Execution
 16:29:30 - 12-Mar-26
Sell* 400 371.50p Automatic Execution
 16:29:30 - 12-Mar-26
Sell* 379 371.50p Automatic Execution
 16:29:30 - 12-Mar-26
Buy* 135 371.50p Automatic Execution
 16:29:17 - 12-Mar-26
Buy* 135 371.50p Automatic Execution
 16:29:17 - 12-Mar-26
Buy* 135 371.50p Automatic Execution
 16:29:17 - 12-Mar-26
Sell* 236 371.50p Automatic Execution
 16:29:16 - 12-Mar-26
Sell* 379 371.50p Automatic Execution
 16:29:16 - 12-Mar-26
Sell* 400 371.50p Automatic Execution
 16:29:16 - 12-Mar-26
Buy* 2 372.00p SI Trade
 16:29:13 - 12-Mar-26
Buy* 4 372.00p SI Trade
 16:29:13 - 12-Mar-26
Unknown* 5,329 371.50p SI Trade
 16:29:08 - 12-Mar-26
Buy* 400 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Buy* 662 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Buy* 522 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Sell* 303 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Sell* 1,000 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Sell* 230 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Sell* 3,343 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Sell* 4,400 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Sell* 522 371.50p Automatic Execution
 16:29:04 - 12-Mar-26
Sell* 3,254 372.00p Automatic Execution
 16:28:31 - 12-Mar-26
Sell* 86 372.00p Automatic Execution
 16:28:31 - 12-Mar-26
Sell* 914 372.00p Automatic Execution
 16:28:31 - 12-Mar-26
Sell* 207 372.00p Automatic Execution
 16:28:31 - 12-Mar-26
Sell* 6,616 372.00p Automatic Execution
 16:28:31 - 12-Mar-26
Sell* 3,022 372.00p Automatic Execution
 16:28:31 - 12-Mar-26
Buy* 19 372.50p SI Trade
 16:28:24 - 12-Mar-26
Buy* 560 372.50p SI Trade
 16:28:23 - 12-Mar-26
Buy* 522 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Unknown* 1,902 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Buy* 3,000 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Unknown* 1,902 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Buy* 3,000 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Buy* 400 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Buy* 502 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Buy* 3,000 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Buy* 1,000 372.50p Automatic Execution
 16:28:23 - 12-Mar-26
Buy* 1 372.50p SI Trade
 16:28:11 - 12-Mar-26
Buy* 18 372.50p SI Trade
 16:28:11 - 12-Mar-26
Buy* 2 372.50p SI Trade
 16:28:11 - 12-Mar-26
Buy* 44 372.50p SI Trade
 16:28:10 - 12-Mar-26
Buy* 889 372.50p SI Trade
 16:28:09 - 12-Mar-26
Sell* 362 372.00p Automatic Execution
 16:27:59 - 12-Mar-26
Buy* 26 372.50p SI Trade
 16:26:41 - 12-Mar-26
Buy* 13 372.50p SI Trade
 16:26:40 - 12-Mar-26
Buy* 440 372.50p SI Trade
 16:26:40 - 12-Mar-26
Buy* 200 372.50p SI Trade
 16:26:40 - 12-Mar-26
Unknown* 2,428 371.75p SI Trade
 16:26:39 - 12-Mar-26
Unknown* 7,572 372.00p OTC Trade
 16:26:39 - 12-Mar-26
Buy* 1,000 372.00p Automatic Execution
 16:26:39 - 12-Mar-26
Buy* 397 372.00p Automatic Execution
 16:26:39 - 12-Mar-26
Buy* 122 372.00p SI Trade
 16:26:26 - 12-Mar-26
Buy* 11 372.00p SI Trade
 16:26:09 - 12-Mar-26
Unknown* 54 371.50p SI Trade
 16:26:04 - 12-Mar-26
Buy* 537 371.599p Ordinary
 16:25:56 - 12-Mar-26
Unknown* 110 371.50p SI Trade
 16:25:42 - 12-Mar-26
Sell* 21 371.00p SI Trade
 16:25:40 - 12-Mar-26
Sell* 400 371.50p Automatic Execution
 16:25:34 - 12-Mar-26
Unknown* 21 371.50p SI Trade
 16:25:21 - 12-Mar-26
Unknown* 3 371.50p SI Trade
 16:24:26 - 12-Mar-26
Unknown* 2 371.50p SI Trade
 16:24:12 - 12-Mar-26
Buy* 397 371.50p Automatic Execution
 16:23:24 - 12-Mar-26
Sell* 340 371.50p Automatic Execution
 16:23:24 - 12-Mar-26
Sell* 1,297 371.50p Automatic Execution
 16:23:24 - 12-Mar-26
Sell* 123 372.00p Automatic Execution
 16:23:18 - 12-Mar-26
Sell* 366 372.00p Automatic Execution
 16:23:18 - 12-Mar-26
Buy* 1,001 372.50p SI Trade
 16:23:09 - 12-Mar-26
Sell* 115 372.00p Automatic Execution
 16:23:06 - 12-Mar-26
Buy* 61 372.00p Automatic Execution
 16:22:56 - 12-Mar-26
Buy* 366 372.00p Automatic Execution
 16:22:56 - 12-Mar-26
Buy* 900 372.00p Automatic Execution
 16:22:56 - 12-Mar-26
Buy* 253 372.00p Automatic Execution
 16:22:56 - 12-Mar-26
Sell* 150 371.50p Automatic Execution
 16:22:51 - 12-Mar-26
Buy* 12 372.00p SI Trade
 16:22:27 - 12-Mar-26
Sell* 2,000 371.674p SI Trade
 16:22:14 - 12-Mar-26
Unknown* 37 371.50p SI Trade
 16:21:29 - 12-Mar-26
Sell* 150 371.50p Automatic Execution
 16:21:29 - 12-Mar-26
Buy* 1,000 371.50p Automatic Execution
 16:21:15 - 12-Mar-26
Buy* 49 371.50p Automatic Execution
 16:21:15 - 12-Mar-26
Buy* 359 371.50p Automatic Execution
 16:21:15 - 12-Mar-26
Buy* 57 371.50p Automatic Execution
 16:21:15 - 12-Mar-26
Buy* 399 371.00p Automatic Execution
 16:21:12 - 12-Mar-26
Buy* 441 371.00p Automatic Execution
 16:21:12 - 12-Mar-26
Sell* 3 370.50p Automatic Execution
 16:21:12 - 12-Mar-26
Sell* 124 370.50p Automatic Execution
 16:21:12 - 12-Mar-26
Buy* 1,409 371.50p SI Trade
 16:21:11 - 12-Mar-26
Sell* 406 371.00p Automatic Execution
 16:21:11 - 12-Mar-26
Buy* 359 371.00p Automatic Execution
 16:21:11 - 12-Mar-26
Buy* 1,000 371.00p Automatic Execution
 16:21:11 - 12-Mar-26
Buy* 55 370.50p Automatic Execution
 16:21:11 - 12-Mar-26
Sell* 175 370.50p Ordinary
 16:21:10 - 12-Mar-26
Unknown* 175 370.50p OTC Trade
 16:21:10 - 12-Mar-26
Buy* 1,000 370.50p Automatic Execution
 16:21:10 - 12-Mar-26
Buy* 359 370.50p Automatic Execution
 16:21:10 - 12-Mar-26
Buy* 428 370.50p Automatic Execution
 16:21:10 - 12-Mar-26
Sell* 135 370.00p Automatic Execution
 16:21:09 - 12-Mar-26
Sell* 1,100 370.00p Automatic Execution
 16:21:09 - 12-Mar-26
Sell* 445 370.00p Automatic Execution
 16:21:09 - 12-Mar-26
Sell* 230 370.00p Automatic Execution
 16:20:45 - 12-Mar-26
Buy* 36 370.50p SI Trade
 16:20:39 - 12-Mar-26
Sell* 431 370.00p Automatic Execution
 16:20:39 - 12-Mar-26
Sell* 470 370.00p Automatic Execution
 16:20:39 - 12-Mar-26
Unknown* 5 370.50p SI Trade
 16:20:24 - 12-Mar-26
Unknown* 5 370.50p SI Trade
 16:20:17 - 12-Mar-26
Unknown* 1 370.50p SI Trade
 16:20:17 - 12-Mar-26
Unknown* 42 370.50p SI Trade
 16:20:17 - 12-Mar-26
Unknown* 184 370.50p SI Trade
 16:20:16 - 12-Mar-26
Unknown* 70 370.50p SI Trade
 16:20:16 - 12-Mar-26
Unknown* 106 370.50p SI Trade
 16:20:16 - 12-Mar-26
Sell* 70 370.50p Automatic Execution
 16:19:47 - 12-Mar-26
Buy* 350 371.00p Automatic Execution
 16:19:47 - 12-Mar-26
Buy* 512 371.00p Automatic Execution
 16:19:47 - 12-Mar-26
Buy* 35 371.00p Automatic Execution
 16:19:47 - 12-Mar-26
Unknown* 560 370.50p SI Trade
 16:19:18 - 12-Mar-26
Sell* 584 370.50p Automatic Execution
 16:19:18 - 12-Mar-26
Sell* 45 370.50p Automatic Execution
 16:19:18 - 12-Mar-26
Buy* 9 371.50p SI Trade
 16:18:33 - 12-Mar-26
Buy* 8 371.50p SI Trade
 16:18:33 - 12-Mar-26
Buy* 11 371.50p SI Trade
 16:18:33 - 12-Mar-26
Sell* 780 371.50p Automatic Execution
 16:17:37 - 12-Mar-26
Sell* 77 371.50p Automatic Execution
 16:17:37 - 12-Mar-26
Sell* 150 372.00p Automatic Execution
 16:17:26 - 12-Mar-26
Sell* 287 372.00p Automatic Execution
 16:16:30 - 12-Mar-26
Buy* 35 372.50p SI Trade
 16:16:29 - 12-Mar-26
Sell* 63 372.00p Automatic Execution
 16:16:16 - 12-Mar-26
Sell* 291 372.00p Automatic Execution
 16:16:16 - 12-Mar-26
Sell* 209 372.00p Automatic Execution
 16:16:05 - 12-Mar-26
Sell* 44 372.00p Automatic Execution
 16:16:05 - 12-Mar-26
Buy* 9 372.50p SI Trade
 16:15:29 - 12-Mar-26
Buy* 832 372.00p Automatic Execution
 16:15:27 - 12-Mar-26
Buy* 1,000 371.50p Automatic Execution
 16:15:21 - 12-Mar-26
Sell* 1 371.00p SI Trade
 16:15:10 - 12-Mar-26
Sell* 310 372.00p Automatic Execution
 16:15:02 - 12-Mar-26
Sell* 929 372.00p Automatic Execution
 16:15:01 - 12-Mar-26
Sell* 522 372.00p Automatic Execution
 16:15:01 - 12-Mar-26
Sell* 500 372.50p Automatic Execution
 16:14:06 - 12-Mar-26
Sell* 1,235 372.50p Automatic Execution
 16:14:06 - 12-Mar-26
Sell* 615 372.50p Automatic Execution
 16:14:05 - 12-Mar-26
Sell* 585 372.50p Automatic Execution
 16:14:05 - 12-Mar-26
Sell* 1,000 372.50p Automatic Execution
 16:14:05 - 12-Mar-26
Buy* 870 373.102p Ordinary
 16:13:37 - 12-Mar-26
Sell* 43 373.00p Automatic Execution
 16:13:35 - 12-Mar-26
Buy* 400 373.00p Automatic Execution
 16:13:05 - 12-Mar-26
Buy* 423 373.00p Automatic Execution
 16:13:05 - 12-Mar-26
Buy* 1,000 372.50p Automatic Execution
 16:12:29 - 12-Mar-26
Buy* 449 372.50p Automatic Execution
 16:12:29 - 12-Mar-26
Buy* 2 372.50p SI Trade
 16:11:27 - 12-Mar-26
Sell* 1,500 372.00p Automatic Execution
 16:11:27 - 12-Mar-26
Sell* 1,000 372.50p Automatic Execution
 16:11:15 - 12-Mar-26
Sell* 115 372.50p Automatic Execution
 16:11:15 - 12-Mar-26
Unknown* 663 373.00p SI Trade
 16:11:09 - 12-Mar-26
Buy* 343 372.50p Automatic Execution
 16:11:01 - 12-Mar-26
Buy* 238 372.50p Automatic Execution
 16:11:01 - 12-Mar-26
Buy* 346 372.50p Automatic Execution
 16:11:01 - 12-Mar-26
Buy* 386 373.00p Automatic Execution
 16:11:01 - 12-Mar-26
Buy* 348 372.50p Automatic Execution
 16:11:01 - 12-Mar-26
Buy* 96 372.50p Automatic Execution
 16:11:01 - 12-Mar-26
Sell* 607 372.50p Automatic Execution
 16:11:00 - 12-Mar-26
Sell* 540 372.50p Automatic Execution
 16:11:00 - 12-Mar-26
Sell* 540 372.50p Automatic Execution
 16:11:00 - 12-Mar-26
Sell* 270 373.00p Automatic Execution
 16:11:00 - 12-Mar-26
Sell* 1,000 373.00p Automatic Execution
 16:11:00 - 12-Mar-26
Sell* 348 373.00p Automatic Execution
 16:11:00 - 12-Mar-26
Buy* 377 373.50p Automatic Execution
 16:11:00 - 12-Mar-26
Sell* 1,000 373.00p Automatic Execution
 16:08:44 - 12-Mar-26
Sell* 1,150 373.00p Automatic Execution
 16:08:44 - 12-Mar-26
Sell* 1,100 373.00p Automatic Execution
 16:08:01 - 12-Mar-26
Sell* 587 373.50p Automatic Execution
 16:07:14 - 12-Mar-26
Sell* 155 373.50p Automatic Execution
 16:07:14 - 12-Mar-26
Buy* 3 374.50p SI Trade
 16:06:32 - 12-Mar-26
Sell* 11 374.00p Automatic Execution
 16:05:31 - 12-Mar-26
Sell* 157 374.00p Automatic Execution
 16:05:25 - 12-Mar-26
Buy* 324 374.00p Automatic Execution
 16:05:17 - 12-Mar-26
Buy* 522 374.00p Automatic Execution
 16:05:17 - 12-Mar-26
Sell* 210 373.50p Automatic Execution
 16:04:13 - 12-Mar-26
Sell* 586 373.50p Automatic Execution
 16:04:12 - 12-Mar-26
Buy* 3 374.50p SI Trade
 16:03:31 - 12-Mar-26
Buy* 6 374.50p SI Trade
 16:03:31 - 12-Mar-26
Buy* 5 374.50p SI Trade
 16:02:33 - 12-Mar-26
Buy* 4 374.50p SI Trade
 16:02:32 - 12-Mar-26
Sell* 370 374.00p Automatic Execution
 16:01:52 - 12-Mar-26
Buy* 369 374.00p Automatic Execution
 16:01:41 - 12-Mar-26
Buy* 522 374.00p Automatic Execution
 16:01:41 - 12-Mar-26
Buy* 28 373.50p SI Trade
 16:01:05 - 12-Mar-26
Sell* 110 372.50p SI Trade
 15:59:55 - 12-Mar-26
Sell* 180 373.00p Automatic Execution
 15:59:49 - 12-Mar-26
Sell* 640 373.00p Automatic Execution
 15:59:01 - 12-Mar-26
Sell* 780 373.00p Automatic Execution
 15:58:45 - 12-Mar-26
Buy* 12 373.50p SI Trade
 15:58:31 - 12-Mar-26
Sell* 150 373.00p Automatic Execution
 15:58:27 - 12-Mar-26
Buy* 419 373.00p Automatic Execution
 15:56:36 - 12-Mar-26
Buy* 57 373.00p Automatic Execution
 15:56:11 - 12-Mar-26
Sell* 146 373.00p Automatic Execution
 15:56:02 - 12-Mar-26
FTSE 100 Latest
Value10,305.15
Change-48.62