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* 1,200 283.00p SI Trade
 16:22:38 - 19-Dec-25
Buy* 11 283.00p SI Trade
 16:22:15 - 19-Dec-25
Buy* 28 283.00p SI Trade
 16:22:15 - 19-Dec-25
Buy* 68 283.00p SI Trade
 16:22:14 - 19-Dec-25
Buy* 2 283.00p SI Trade
 16:22:14 - 19-Dec-25
Buy* 175 283.00p SI Trade
 16:22:14 - 19-Dec-25
Sell* 5,000 282.50p SI Trade
 16:21:52 - 19-Dec-25
Sell* 35 282.50p Automatic Execution
 16:21:24 - 19-Dec-25
Buy* 42 283.00p SI Trade
 16:21:24 - 19-Dec-25
Buy* 1 283.00p SI Trade
 16:21:23 - 19-Dec-25
Buy* 105 283.00p SI Trade
 16:21:23 - 19-Dec-25
Buy* 1,200 283.00p SI Trade
 16:21:14 - 19-Dec-25
Unknown* 40 282.75p SI Trade
 16:20:24 - 19-Dec-25
Unknown* 105 282.75p SI Trade
 16:20:23 - 19-Dec-25
Unknown* 6 282.75p SI Trade
 16:20:23 - 19-Dec-25
Unknown* 270 282.75p SI Trade
 16:20:22 - 19-Dec-25
Buy* 28 283.00p SI Trade
 16:20:01 - 19-Dec-25
Buy* 74 283.00p SI Trade
 16:20:00 - 19-Dec-25
Sell* 66 282.50p Automatic Execution
 16:18:54 - 19-Dec-25
Sell* 1,184 282.50p Automatic Execution
 16:18:54 - 19-Dec-25
Buy* 5 283.00p SI Trade
 16:17:04 - 19-Dec-25
Sell* 366 282.50p Automatic Execution
 16:16:47 - 19-Dec-25
Sell* 3,476 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 1,151 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 950 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 1,228 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 358 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 147 282.50p Automatic Execution
 16:15:06 - 19-Dec-25
Sell* 367 282.50p Automatic Execution
 16:15:06 - 19-Dec-25
Sell* 613 282.50p Automatic Execution
 16:15:00 - 19-Dec-25
Sell* 187 282.50p Automatic Execution
 16:15:00 - 19-Dec-25
Sell* 1,096 282.50p Automatic Execution
 16:13:55 - 19-Dec-25
Sell* 259 282.50p Automatic Execution
 16:13:43 - 19-Dec-25
Sell* 534 282.50p Automatic Execution
 16:13:16 - 19-Dec-25
Sell* 14 282.50p Automatic Execution
 16:13:16 - 19-Dec-25
Sell* 260 282.50p Automatic Execution
 16:12:43 - 19-Dec-25
Sell* 562 282.50p Automatic Execution
 16:12:42 - 19-Dec-25
Buy* 463 282.50p Automatic Execution
 16:11:49 - 19-Dec-25
Buy* 75 282.50p Automatic Execution
 16:11:49 - 19-Dec-25
Buy* 456 282.50p Automatic Execution
 16:11:12 - 19-Dec-25
Buy* 82 282.50p Automatic Execution
 16:11:12 - 19-Dec-25
Buy* 522 282.50p Automatic Execution
 16:10:34 - 19-Dec-25
Buy* 507 282.50p Automatic Execution
 16:09:26 - 19-Dec-25
Buy* 39 282.50p Automatic Execution
 16:09:26 - 19-Dec-25
Buy* 1,218 282.50p Automatic Execution
 16:08:29 - 19-Dec-25
Buy* 583 282.50p Automatic Execution
 16:07:14 - 19-Dec-25
Sell* 1,852 282.50p Automatic Execution
 16:05:19 - 19-Dec-25
Sell* 10,024 282.50p Automatic Execution
 16:05:19 - 19-Dec-25
Sell* 129 282.50p Automatic Execution
 16:05:16 - 19-Dec-25
Sell* 431 282.50p Automatic Execution
 16:05:16 - 19-Dec-25
Sell* 532 282.50p Automatic Execution
 16:05:16 - 19-Dec-25
Sell* 569 282.50p Automatic Execution
 16:05:16 - 19-Dec-25
Buy* 762 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 111 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 950 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 317 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 430 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 255 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Sell* 16 282.00p SI Trade
 16:03:09 - 19-Dec-25
Sell* 430 282.00p Automatic Execution
 16:01:34 - 19-Dec-25
Sell* 98 282.00p Automatic Execution
 15:59:10 - 19-Dec-25
Sell* 563 282.00p Automatic Execution
 15:59:10 - 19-Dec-25
Sell* 249 282.00p Automatic Execution
 15:59:10 - 19-Dec-25
Sell* 154 282.00p Automatic Execution
 15:58:36 - 19-Dec-25
Sell* 626 282.00p Automatic Execution
 15:57:14 - 19-Dec-25
Sell* 300 282.00p Automatic Execution
 15:57:14 - 19-Dec-25
Sell* 300 282.00p Automatic Execution
 15:54:19 - 19-Dec-25
Sell* 73 282.00p Automatic Execution
 15:54:19 - 19-Dec-25
Sell* 264 282.00p Automatic Execution
 15:53:19 - 19-Dec-25
Sell* 359 282.00p Automatic Execution
 15:52:19 - 19-Dec-25
Sell* 357 282.00p Automatic Execution
 15:52:19 - 19-Dec-25
Sell* 274 282.00p Automatic Execution
 15:51:50 - 19-Dec-25
Sell* 507 282.00p Automatic Execution
 15:51:50 - 19-Dec-25
Sell* 553 282.00p Automatic Execution
 15:51:50 - 19-Dec-25
Sell* 636 282.00p Automatic Execution
 15:51:50 - 19-Dec-25
Sell* 318 282.00p Automatic Execution
 15:50:57 - 19-Dec-25
Sell* 566 282.00p Automatic Execution
 15:50:57 - 19-Dec-25
Sell* 638 282.00p Automatic Execution
 15:50:57 - 19-Dec-25
Buy* 293 282.50p Automatic Execution
 15:49:33 - 19-Dec-25
Buy* 227 282.50p Automatic Execution
 15:49:33 - 19-Dec-25
Buy* 165 282.50p Automatic Execution
 15:48:47 - 19-Dec-25
Buy* 458 282.50p Automatic Execution
 15:48:47 - 19-Dec-25
Buy* 17 282.50p Automatic Execution
 15:48:47 - 19-Dec-25
Buy* 705 282.50p Automatic Execution
 15:47:48 - 19-Dec-25
Buy* 308 282.50p Automatic Execution
 15:47:48 - 19-Dec-25
Buy* 183 282.50p Automatic Execution
 15:47:08 - 19-Dec-25
Buy* 392 282.50p Automatic Execution
 15:47:08 - 19-Dec-25
Buy* 99 282.50p Automatic Execution
 15:45:59 - 19-Dec-25
Buy* 210 282.50p Automatic Execution
 15:45:59 - 19-Dec-25
Buy* 491 282.50p Automatic Execution
 15:45:59 - 19-Dec-25
Buy* 81 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 317 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 412 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 358 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 8 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 1 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 216 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 139 282.50p Automatic Execution
 15:43:25 - 19-Dec-25
Buy* 317 282.50p Automatic Execution
 15:43:25 - 19-Dec-25
Buy* 658 282.50p Automatic Execution
 15:43:25 - 19-Dec-25
Buy* 17 282.50p SI Trade
 15:41:22 - 19-Dec-25
Sell* 782 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 467 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 522 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 552 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 112 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 2 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 840 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 1,050 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 275 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 433 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 558 283.00p Automatic Execution
 15:37:39 - 19-Dec-25
Sell* 950 283.00p Automatic Execution
 15:37:39 - 19-Dec-25
Sell* 850 283.00p Automatic Execution
 15:37:39 - 19-Dec-25
Sell* 366 283.00p Automatic Execution
 15:37:39 - 19-Dec-25
Sell* 1,209 283.00p Automatic Execution
 15:37:39 - 19-Dec-25
Sell* 141 283.00p Automatic Execution
 15:34:40 - 19-Dec-25
Sell* 1,800 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 524 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 1,131 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 848 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 37 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 206 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 364 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 588 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 496 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 478 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 535 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 369 283.00p Automatic Execution
 15:34:20 - 19-Dec-25
Sell* 5 283.00p SI Trade
 15:33:50 - 19-Dec-25
Buy* 6 283.50p SI Trade
 15:32:47 - 19-Dec-25
Sell* 309 283.00p Automatic Execution
 15:30:01 - 19-Dec-25
Sell* 348 283.00p Automatic Execution
 15:30:01 - 19-Dec-25
Sell* 408 283.00p Automatic Execution
 15:30:01 - 19-Dec-25
Sell* 268 283.00p Automatic Execution
 15:30:01 - 19-Dec-25
Sell* 832 283.00p Automatic Execution
 15:30:01 - 19-Dec-25
Sell* 1,151 283.00p Automatic Execution
 15:30:01 - 19-Dec-25
Sell* 380 283.00p Automatic Execution
 15:30:01 - 19-Dec-25
Buy* 317 283.00p Automatic Execution
 15:28:13 - 19-Dec-25
Buy* 658 283.00p Automatic Execution
 15:28:13 - 19-Dec-25
Buy* 708 283.00p Automatic Execution
 15:28:13 - 19-Dec-25
Buy* 845 283.00p Automatic Execution
 15:28:13 - 19-Dec-25
Buy* 627 283.00p Automatic Execution
 15:28:13 - 19-Dec-25
Buy* 103 283.00p Automatic Execution
 15:28:13 - 19-Dec-25
Buy* 70 283.00p Automatic Execution
 15:28:13 - 19-Dec-25
Sell* 688 282.50p Automatic Execution
 15:27:18 - 19-Dec-25
Sell* 198 282.50p Automatic Execution
 15:27:11 - 19-Dec-25
Sell* 16 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 522 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 413 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 937 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 151 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 494 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 438 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 566 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 550 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 1,850 282.50p Automatic Execution
 15:27:09 - 19-Dec-25
Sell* 191 282.50p Automatic Execution
 15:25:57 - 19-Dec-25
Buy* 17 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Buy* 13 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Buy* 891 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Buy* 1,151 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Buy* 252 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Buy* 696 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 124 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 2 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 500 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 514 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 748 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 500 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 663 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 36 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 932 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 534 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 481 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 481 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 481 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 600 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 743 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 700 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 87 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 407 283.00p Automatic Execution
 15:24:48 - 19-Dec-25
Sell* 405 283.00p Automatic Execution
 15:19:35 - 19-Dec-25
Sell* 188 283.00p Automatic Execution
 15:17:41 - 19-Dec-25
Sell* 532 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 532 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 466 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 555 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 99 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 500 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 696 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 556 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 503 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 503 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 459 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 649 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 134 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 366 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 692 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
Sell* 494 283.50p Automatic Execution
 15:17:31 - 19-Dec-25
FTSE 100 Latest
Value9,899.47
Change61.70