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* 1,233 366.40p Automatic Execution
 16:35:22 - 01-May-26
Sell* 136,346 366.40p Uncrossing Trade
 16:35:22 - 01-May-26
Buy* 4 367.00p Automatic Execution
 16:28:47 - 01-May-26
Buy* 280 367.00p Automatic Execution
 16:28:47 - 01-May-26
Buy* 77 367.00p Automatic Execution
 16:28:47 - 01-May-26
Sell* 272 366.80p Automatic Execution
 16:28:15 - 01-May-26
Sell* 180 366.80p Automatic Execution
 16:28:15 - 01-May-26
Sell* 65 367.40p Automatic Execution
 16:28:12 - 01-May-26
Sell* 175 367.40p Automatic Execution
 16:28:12 - 01-May-26
Sell* 18 367.40p Automatic Execution
 16:28:12 - 01-May-26
Sell* 22 367.40p Automatic Execution
 16:28:12 - 01-May-26
Sell* 51 367.40p Automatic Execution
 16:28:12 - 01-May-26
Sell* 99 367.40p Automatic Execution
 16:28:12 - 01-May-26
Sell* 500 367.40p Automatic Execution
 16:28:12 - 01-May-26
Sell* 19 367.40p Automatic Execution
 16:28:12 - 01-May-26
Sell* 1 367.20p SI Trade
 16:27:14 - 01-May-26
Sell* 158 367.40p Automatic Execution
 16:26:17 - 01-May-26
Sell* 203 367.40p Automatic Execution
 16:26:17 - 01-May-26
Sell* 687 367.60p Automatic Execution
 16:25:26 - 01-May-26
Sell* 179 367.60p Automatic Execution
 16:25:26 - 01-May-26
Sell* 69 367.60p Automatic Execution
 16:25:26 - 01-May-26
Sell* 57 367.60p Automatic Execution
 16:25:26 - 01-May-26
Sell* 161 367.60p Automatic Execution
 16:25:24 - 01-May-26
Sell* 298 367.60p Automatic Execution
 16:25:24 - 01-May-26
Sell* 384 367.60p Automatic Execution
 16:25:24 - 01-May-26
Sell* 296 367.60p Automatic Execution
 16:25:06 - 01-May-26
Buy* 340 368.00p Automatic Execution
 16:25:05 - 01-May-26
Sell* 38 367.80p Automatic Execution
 16:24:55 - 01-May-26
Sell* 32 367.80p Automatic Execution
 16:24:55 - 01-May-26
Sell* 24 367.80p Automatic Execution
 16:24:55 - 01-May-26
Sell* 65 367.80p Automatic Execution
 16:24:55 - 01-May-26
Sell* 52 367.80p Automatic Execution
 16:24:55 - 01-May-26
Sell* 44 367.80p Automatic Execution
 16:24:55 - 01-May-26
Sell* 123 367.80p Automatic Execution
 16:24:55 - 01-May-26
Buy* 385 368.00p Automatic Execution
 16:24:55 - 01-May-26
Sell* 238 367.80p Automatic Execution
 16:24:55 - 01-May-26
Sell* 1,773 367.80p Automatic Execution
 16:24:55 - 01-May-26
Buy* 422 368.40p SI Trade
 16:24:43 - 01-May-26
Sell* 32 368.00p Automatic Execution
 16:22:18 - 01-May-26
Sell* 27 368.00p Automatic Execution
 16:22:18 - 01-May-26
Sell* 76 368.00p Automatic Execution
 16:22:18 - 01-May-26
Sell* 146 368.00p Automatic Execution
 16:22:18 - 01-May-26
Sell* 32 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 27 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 76 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 146 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 115 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 77 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 46 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 38 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 108 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 203 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 428 368.00p Automatic Execution
 16:22:17 - 01-May-26
Sell* 84 368.00p Automatic Execution
 16:22:17 - 01-May-26
Buy* 596 367.80p Automatic Execution
 16:21:43 - 01-May-26
Buy* 102 367.80p Automatic Execution
 16:21:43 - 01-May-26
Sell* 220 367.20p Automatic Execution
 16:19:50 - 01-May-26
Sell* 451 367.20p Automatic Execution
 16:19:50 - 01-May-26
Sell* 19 367.80p Automatic Execution
 16:19:46 - 01-May-26
Sell* 835 368.00p Automatic Execution
 16:19:46 - 01-May-26
Buy* 1,000 368.20p Automatic Execution
 16:17:38 - 01-May-26
Sell* 45 368.60p Automatic Execution
 16:17:36 - 01-May-26
Sell* 29 368.60p Automatic Execution
 16:17:36 - 01-May-26
Sell* 24 368.60p Automatic Execution
 16:17:36 - 01-May-26
Sell* 69 368.60p Automatic Execution
 16:17:36 - 01-May-26
Buy* 149 368.80p Automatic Execution
 16:17:36 - 01-May-26
Sell* 134 368.60p Automatic Execution
 16:17:36 - 01-May-26
Sell* 807 368.60p Automatic Execution
 16:17:36 - 01-May-26
Sell* 1 368.60p Automatic Execution
 16:17:36 - 01-May-26
Sell* 216 368.60p Automatic Execution
 16:17:36 - 01-May-26
Sell* 26 368.60p Automatic Execution
 16:17:36 - 01-May-26
Sell* 8 368.00p SI Trade
 16:10:35 - 01-May-26
Sell* 105 368.60p Automatic Execution
 16:09:49 - 01-May-26
Sell* 45 368.60p Automatic Execution
 16:09:34 - 01-May-26
Sell* 37 368.60p Automatic Execution
 16:09:34 - 01-May-26
Sell* 105 368.60p Automatic Execution
 16:09:34 - 01-May-26
Sell* 219 368.60p Automatic Execution
 16:09:34 - 01-May-26
Sell* 27 368.60p Automatic Execution
 16:09:34 - 01-May-26
Sell* 22 368.60p Automatic Execution
 16:09:34 - 01-May-26
Sell* 63 368.60p Automatic Execution
 16:09:34 - 01-May-26
Sell* 122 368.60p Automatic Execution
 16:09:34 - 01-May-26
Sell* 45 368.60p Automatic Execution
 16:09:31 - 01-May-26
Sell* 298 368.60p Automatic Execution
 16:09:31 - 01-May-26
Sell* 83 368.60p Automatic Execution
 16:09:31 - 01-May-26
Sell* 37 368.60p Automatic Execution
 16:09:31 - 01-May-26
Sell* 227 368.60p Automatic Execution
 16:09:31 - 01-May-26
Sell* 71 368.60p Automatic Execution
 16:09:31 - 01-May-26
Sell* 148 368.60p Automatic Execution
 16:09:31 - 01-May-26
Buy* 946 368.80p Automatic Execution
 16:09:31 - 01-May-26
Sell* 109 368.40p Automatic Execution
 16:08:07 - 01-May-26
Sell* 9 368.40p Automatic Execution
 16:08:07 - 01-May-26
Sell* 155 368.40p Automatic Execution
 16:07:47 - 01-May-26
Sell* 164 368.40p Automatic Execution
 16:07:45 - 01-May-26
Sell* 164 368.40p Automatic Execution
 16:07:42 - 01-May-26
Sell* 330 368.40p Automatic Execution
 16:07:42 - 01-May-26
Sell* 129 368.40p Automatic Execution
 16:07:42 - 01-May-26
Sell* 131 368.40p Automatic Execution
 16:07:42 - 01-May-26
Buy* 406 368.60p Automatic Execution
 16:06:41 - 01-May-26
Buy* 305 368.60p Automatic Execution
 16:06:41 - 01-May-26
Buy* 359 368.40p Automatic Execution
 16:06:41 - 01-May-26
Buy* 47 368.20p Automatic Execution
 16:06:41 - 01-May-26
Buy* 435 368.20p Automatic Execution
 16:06:41 - 01-May-26
Buy* 251 368.20p Automatic Execution
 16:06:41 - 01-May-26
Buy* 92 368.00p Automatic Execution
 16:06:41 - 01-May-26
Buy* 488 368.00p Automatic Execution
 16:06:41 - 01-May-26
Sell* 15 367.80p Automatic Execution
 16:06:41 - 01-May-26
Sell* 12 367.80p Automatic Execution
 16:06:41 - 01-May-26
Sell* 35 367.80p Automatic Execution
 16:06:41 - 01-May-26
Sell* 75 367.80p Automatic Execution
 16:06:41 - 01-May-26
Sell* 67 367.80p Automatic Execution
 16:06:41 - 01-May-26
Buy* 75 368.00p Automatic Execution
 16:05:00 - 01-May-26
Sell* 67 367.80p Automatic Execution
 16:05:00 - 01-May-26
Buy* 133 368.00p Automatic Execution
 16:04:59 - 01-May-26
Sell* 442 367.80p Automatic Execution
 16:04:59 - 01-May-26
Sell* 17 367.80p Automatic Execution
 16:04:59 - 01-May-26
Sell* 889 367.80p Automatic Execution
 16:03:47 - 01-May-26
Buy* 101 368.00p Automatic Execution
 16:00:25 - 01-May-26
Sell* 139 367.20p Automatic Execution
 15:59:00 - 01-May-26
Sell* 279 367.40p Automatic Execution
 15:58:57 - 01-May-26
Sell* 63 368.00p Automatic Execution
 15:58:15 - 01-May-26
Sell* 55 368.20p Automatic Execution
 15:56:28 - 01-May-26
Sell* 135 368.20p Automatic Execution
 15:56:11 - 01-May-26
Buy* 155 368.40p Automatic Execution
 15:56:11 - 01-May-26
Sell* 484 367.80p Automatic Execution
 15:54:13 - 01-May-26
Sell* 177 367.80p Automatic Execution
 15:54:13 - 01-May-26
Sell* 24 367.80p Automatic Execution
 15:54:12 - 01-May-26
Sell* 28 367.80p Automatic Execution
 15:54:12 - 01-May-26
Sell* 66 367.80p Automatic Execution
 15:54:12 - 01-May-26
Sell* 476 367.80p Automatic Execution
 15:54:11 - 01-May-26
Sell* 177 367.80p Automatic Execution
 15:54:11 - 01-May-26
Sell* 74 367.80p Automatic Execution
 15:53:50 - 01-May-26
Sell* 49 368.00p Automatic Execution
 15:53:50 - 01-May-26
Sell* 362 368.00p Automatic Execution
 15:53:50 - 01-May-26
Sell* 328 368.00p Automatic Execution
 15:53:50 - 01-May-26
Buy* 439 368.40p Automatic Execution
 15:53:31 - 01-May-26
Sell* 346 367.80p Automatic Execution
 15:53:31 - 01-May-26
Sell* 312 367.80p Automatic Execution
 15:53:31 - 01-May-26
Sell* 417 368.00p Automatic Execution
 15:53:31 - 01-May-26
Sell* 374 368.60p Automatic Execution
 15:53:28 - 01-May-26
Sell* 822 368.40p Automatic Execution
 15:47:41 - 01-May-26
Sell* 213 368.20p Automatic Execution
 15:47:41 - 01-May-26
Buy* 405 368.80p Automatic Execution
 15:47:41 - 01-May-26
Buy* 100 368.80p Automatic Execution
 15:47:41 - 01-May-26
Buy* 488 368.60p Automatic Execution
 15:47:41 - 01-May-26
Buy* 945 368.80p SI Trade
 15:38:42 - 01-May-26
Buy* 458 367.60p Automatic Execution
 15:36:38 - 01-May-26
Buy* 36 367.20p Automatic Execution
 15:36:28 - 01-May-26
Buy* 1,093 367.40p Automatic Execution
 15:36:28 - 01-May-26
Buy* 345 367.20p Automatic Execution
 15:36:28 - 01-May-26
Buy* 399 366.40p Automatic Execution
 15:36:20 - 01-May-26
Buy* 64 366.40p Automatic Execution
 15:36:20 - 01-May-26
Sell* 80 366.40p Automatic Execution
 15:34:56 - 01-May-26
Sell* 278 366.40p Automatic Execution
 15:34:56 - 01-May-26
Sell* 616 366.60p Automatic Execution
 15:34:56 - 01-May-26
Sell* 46 367.00p Automatic Execution
 15:34:39 - 01-May-26
Sell* 60 367.00p Automatic Execution
 15:34:39 - 01-May-26
Buy* 358 367.20p Automatic Execution
 15:34:38 - 01-May-26
Buy* 60 367.20p Automatic Execution
 15:34:38 - 01-May-26
Sell* 192 367.00p Automatic Execution
 15:34:37 - 01-May-26
Sell* 601 367.00p Automatic Execution
 15:34:37 - 01-May-26
Buy* 289 367.40p Automatic Execution
 15:32:15 - 01-May-26
Buy* 192 367.40p Automatic Execution
 15:32:15 - 01-May-26
Sell* 24 367.60p Automatic Execution
 15:25:32 - 01-May-26
Sell* 401 367.80p Automatic Execution
 15:25:28 - 01-May-26
Sell* 11 367.80p Automatic Execution
 15:25:28 - 01-May-26
Buy* 100 367.80p Automatic Execution
 15:23:47 - 01-May-26
Buy* 11 367.80p Automatic Execution
 15:21:38 - 01-May-26
Buy* 100 367.80p Automatic Execution
 15:21:38 - 01-May-26
Sell* 25 367.60p Automatic Execution
 15:15:21 - 01-May-26
Sell* 452 367.80p Automatic Execution
 15:14:57 - 01-May-26
Sell* 3 368.06p Ordinary
 15:14:33 - 01-May-26
Sell* 2 367.94p Ordinary
 15:14:31 - 01-May-26
Buy* 27 368.361p Ordinary
 15:12:22 - 01-May-26
Buy* 1 368.363p Ordinary
 15:11:49 - 01-May-26
Sell* 59 367.80p SI Trade
 15:09:13 - 01-May-26
Sell* 411 367.80p Automatic Execution
 15:03:05 - 01-May-26
Sell* 465 368.00p Automatic Execution
 15:01:08 - 01-May-26
Buy* 39 368.20p Automatic Execution
 15:01:08 - 01-May-26
Buy* 438 368.00p Automatic Execution
 15:01:08 - 01-May-26
Sell* 565 367.60p Automatic Execution
 15:01:08 - 01-May-26
Sell* 584 367.60p Automatic Execution
 15:01:08 - 01-May-26
Sell* 585 367.60p Automatic Execution
 15:01:08 - 01-May-26
Sell* 309 367.60p Automatic Execution
 15:01:08 - 01-May-26
Sell* 278 368.00p Automatic Execution
 15:01:08 - 01-May-26
Sell* 41 368.20p Automatic Execution
 15:01:08 - 01-May-26
Sell* 275 368.60p Automatic Execution
 15:01:08 - 01-May-26
Sell* 110 368.80p Automatic Execution
 15:01:08 - 01-May-26
Sell* 40 368.80p Automatic Execution
 15:01:08 - 01-May-26
Unknown* 0 370.40p SI Trade
 14:57:14 - 01-May-26
Buy* 433 368.40p Automatic Execution
 14:56:58 - 01-May-26
Buy* 439 368.40p Automatic Execution
 14:56:58 - 01-May-26
Sell* 148 367.40p Automatic Execution
 14:55:53 - 01-May-26
Sell* 423 367.60p Automatic Execution
 14:55:53 - 01-May-26
Sell* 825 368.00p Automatic Execution
 14:55:29 - 01-May-26
Buy* 142 368.20p Automatic Execution
 14:55:28 - 01-May-26
Buy* 100 368.20p Automatic Execution
 14:55:28 - 01-May-26
Buy* 100 367.80p Automatic Execution
 14:55:21 - 01-May-26
Buy* 117 367.40p Automatic Execution
 14:53:52 - 01-May-26
Buy* 50 367.40p Automatic Execution
 14:53:52 - 01-May-26
Sell* 130 367.20p Automatic Execution
 14:53:52 - 01-May-26
FTSE 100 Latest
Value10,363.93
Change-14.89