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* 13,504 324.712p SI Trade
Suspected SELL Trade
 16:47:08 - 30-Mar-26
Sell* 15,764 324.841p SI Trade
Suspected SELL Trade
 16:47:07 - 30-Mar-26
Sell* 4 328.00p SI Trade
 16:35:24 - 30-Mar-26
Sell* 8 328.00p SI Trade
 16:35:24 - 30-Mar-26
Sell* 50 328.00p SI Trade
 16:35:24 - 30-Mar-26
Sell* 2 328.00p SI Trade
 16:35:24 - 30-Mar-26
Sell* 379 328.00p SI Trade
 16:35:24 - 30-Mar-26
Sell* 2,765 328.00p SI Trade
 16:35:24 - 30-Mar-26
Sell* 2 328.00p SI Trade
 16:35:24 - 30-Mar-26
Sell* 3 328.00p SI Trade
 16:35:24 - 30-Mar-26
Buy* 259 328.00p Automatic Execution
 16:35:24 - 30-Mar-26
Buy* 239 328.00p Automatic Execution
 16:35:24 - 30-Mar-26
Buy* 533,132 328.00p Suspected BUY Trade
 16:35:24 - 30-Mar-26
Sell* 8,186 327.50p Automatic Execution
 16:29:46 - 30-Mar-26
Buy* 6 328.50p SI Trade
 16:28:02 - 30-Mar-26
Sell* 55 328.00p Automatic Execution
 16:27:50 - 30-Mar-26
Sell* 325 328.00p Automatic Execution
 16:27:31 - 30-Mar-26
Sell* 1 328.00p Automatic Execution
 16:27:31 - 30-Mar-26
Sell* 9 328.00p Automatic Execution
 16:27:31 - 30-Mar-26
Buy* 2,332 328.00p Automatic Execution
 16:27:24 - 30-Mar-26
Buy* 567 328.00p Automatic Execution
 16:27:24 - 30-Mar-26
Buy* 500 327.50p Automatic Execution
 16:27:24 - 30-Mar-26
Buy* 9 327.50p Automatic Execution
 16:27:24 - 30-Mar-26
Buy* 500 327.00p Automatic Execution
 16:27:14 - 30-Mar-26
Buy* 527 327.00p Automatic Execution
 16:27:14 - 30-Mar-26
Unknown* 3,281 327.50p SI Trade
 16:27:06 - 30-Mar-26
Buy* 158 327.50p Automatic Execution
 16:27:06 - 30-Mar-26
Buy* 213 327.50p Automatic Execution
 16:27:06 - 30-Mar-26
Buy* 2,250 327.50p Automatic Execution
 16:27:06 - 30-Mar-26
Buy* 298 327.50p Automatic Execution
 16:27:06 - 30-Mar-26
Buy* 370 327.50p Automatic Execution
 16:27:06 - 30-Mar-26
Buy* 50 327.50p Automatic Execution
 16:27:06 - 30-Mar-26
Buy* 822 327.50p Automatic Execution
 16:27:06 - 30-Mar-26
Buy* 500 327.50p Automatic Execution
 16:27:06 - 30-Mar-26
Buy* 472 327.50p Automatic Execution
 16:27:01 - 30-Mar-26
Sell* 107 327.00p Automatic Execution
 16:27:01 - 30-Mar-26
Sell* 421 327.00p Automatic Execution
 16:27:01 - 30-Mar-26
Sell* 525 327.50p Automatic Execution
 16:26:40 - 30-Mar-26
Sell* 512 327.50p Automatic Execution
 16:26:40 - 30-Mar-26
Buy* 125 328.00p SI Trade
 16:26:31 - 30-Mar-26
Buy* 486 328.00p Automatic Execution
 16:26:31 - 30-Mar-26
Buy* 527 328.00p Automatic Execution
 16:26:31 - 30-Mar-26
Buy* 512 328.00p Automatic Execution
 16:26:31 - 30-Mar-26
Sell* 496 327.50p Automatic Execution
 16:26:31 - 30-Mar-26
Sell* 3,466 327.50p Automatic Execution
 16:26:31 - 30-Mar-26
Sell* 879 327.50p Automatic Execution
 16:26:31 - 30-Mar-26
Sell* 487 327.50p Automatic Execution
 16:26:31 - 30-Mar-26
Buy* 16 328.50p SI Trade
 16:25:43 - 30-Mar-26
Unknown* 3,168 328.00p SI Trade
 16:25:38 - 30-Mar-26
Sell* 1,815 328.50p Automatic Execution
 16:25:30 - 30-Mar-26
Sell* 822 328.50p Automatic Execution
 16:25:30 - 30-Mar-26
Sell* 10 328.50p Automatic Execution
 16:25:12 - 30-Mar-26
Buy* 500 328.50p Automatic Execution
 16:25:05 - 30-Mar-26
Buy* 500 328.50p Automatic Execution
 16:25:04 - 30-Mar-26
Buy* 1 328.50p Automatic Execution
 16:25:04 - 30-Mar-26
Buy* 404 328.50p Automatic Execution
 16:24:35 - 30-Mar-26
Unknown* 3,273 328.00p SI Trade
 16:23:41 - 30-Mar-26
Unknown* 3,920 328.00p SI Trade
 16:23:28 - 30-Mar-26
Sell* 249 328.00p Automatic Execution
 16:23:27 - 30-Mar-26
Sell* 1 328.00p Automatic Execution
 16:23:27 - 30-Mar-26
Sell* 3,212 328.00p Automatic Execution
 16:23:18 - 30-Mar-26
Sell* 502 328.00p Automatic Execution
 16:23:18 - 30-Mar-26
Sell* 189 328.00p Automatic Execution
 16:23:18 - 30-Mar-26
Sell* 786 328.00p Automatic Execution
 16:23:18 - 30-Mar-26
Sell* 3,682 328.00p Automatic Execution
 16:23:18 - 30-Mar-26
Buy* 872 328.50p Automatic Execution
 16:23:18 - 30-Mar-26
Unknown* 117 328.00p SI Trade
 16:23:16 - 30-Mar-26
Buy* 110 328.00p Automatic Execution
 16:23:14 - 30-Mar-26
Buy* 287 328.00p Automatic Execution
 16:23:14 - 30-Mar-26
Buy* 334 328.00p Automatic Execution
 16:23:14 - 30-Mar-26
Buy* 189 327.50p Automatic Execution
 16:23:14 - 30-Mar-26
Buy* 171 327.50p Automatic Execution
 16:23:14 - 30-Mar-26
Buy* 679 327.50p Automatic Execution
 16:23:14 - 30-Mar-26
Buy* 256 327.50p Automatic Execution
 16:23:14 - 30-Mar-26
Unknown* 10,000 327.50p SI Trade
 16:23:13 - 30-Mar-26
Unknown* 3,218 327.00p SI Trade
 16:22:50 - 30-Mar-26
Buy* 6,782 327.50p SI Trade
 16:22:50 - 30-Mar-26
Buy* 10,000 327.50p SI Trade
 16:20:40 - 30-Mar-26
Unknown* 99 327.00p SI Trade
 16:20:20 - 30-Mar-26
Buy* 290 326.50p Automatic Execution
 16:20:01 - 30-Mar-26
Buy* 455 326.50p Automatic Execution
 16:20:01 - 30-Mar-26
Buy* 610 326.50p Automatic Execution
 16:20:01 - 30-Mar-26
Buy* 247 326.50p Automatic Execution
 16:20:01 - 30-Mar-26
Buy* 146 325.50p Automatic Execution
 16:19:13 - 30-Mar-26
Buy* 166 325.50p Automatic Execution
 16:19:13 - 30-Mar-26
Buy* 520 325.50p Automatic Execution
 16:19:13 - 30-Mar-26
Sell* 72 324.50p SI Trade
 16:18:45 - 30-Mar-26
Sell* 4,417 325.00p Automatic Execution
 16:18:08 - 30-Mar-26
Buy* 112 325.50p SI Trade
 16:17:57 - 30-Mar-26
Sell* 487 325.00p Automatic Execution
 16:17:32 - 30-Mar-26
Buy* 1,550 325.00p Automatic Execution
 16:17:32 - 30-Mar-26
Buy* 487 325.00p Automatic Execution
 16:17:32 - 30-Mar-26
Buy* 1,506 325.00p Automatic Execution
 16:17:32 - 30-Mar-26
Buy* 114 325.00p Automatic Execution
 16:17:32 - 30-Mar-26
Buy* 95 325.00p Automatic Execution
 16:17:32 - 30-Mar-26
Buy* 267 325.00p Automatic Execution
 16:17:32 - 30-Mar-26
Buy* 456 325.00p Automatic Execution
 16:17:32 - 30-Mar-26
Buy* 4 325.00p SI Trade
 16:16:28 - 30-Mar-26
Sell* 2,013 325.00p Automatic Execution
 16:15:56 - 30-Mar-26
Buy* 741 325.00p Automatic Execution
 16:15:56 - 30-Mar-26
Buy* 400 325.00p Automatic Execution
 16:15:56 - 30-Mar-26
Buy* 901 325.00p Automatic Execution
 16:15:56 - 30-Mar-26
Buy* 103 325.00p Automatic Execution
 16:15:56 - 30-Mar-26
Buy* 387 325.00p Automatic Execution
 16:15:56 - 30-Mar-26
Buy* 387 325.00p Automatic Execution
 16:15:51 - 30-Mar-26
Buy* 172 325.00p Automatic Execution
 16:15:51 - 30-Mar-26
Buy* 487 325.00p Automatic Execution
 16:15:45 - 30-Mar-26
Sell* 2,363 325.00p Automatic Execution
 16:15:43 - 30-Mar-26
Buy* 1,310 325.00p Automatic Execution
 16:15:43 - 30-Mar-26
Buy* 59 325.00p Automatic Execution
 16:15:43 - 30-Mar-26
Buy* 53 325.00p Automatic Execution
 16:15:43 - 30-Mar-26
Buy* 438 325.00p Automatic Execution
 16:15:43 - 30-Mar-26
Buy* 487 325.00p Automatic Execution
 16:15:41 - 30-Mar-26
Buy* 642 325.00p Automatic Execution
 16:15:41 - 30-Mar-26
Buy* 480 325.00p Automatic Execution
 16:15:41 - 30-Mar-26
Buy* 110 325.00p Automatic Execution
 16:15:41 - 30-Mar-26
Buy* 76 325.00p Automatic Execution
 16:15:41 - 30-Mar-26
Buy* 226 325.00p Automatic Execution
 16:15:41 - 30-Mar-26
Buy* 1,169 324.50p Automatic Execution
 16:15:05 - 30-Mar-26
Buy* 110 324.50p Automatic Execution
 16:15:05 - 30-Mar-26
Buy* 135 324.50p Automatic Execution
 16:15:05 - 30-Mar-26
Sell* 48 324.00p Automatic Execution
 16:14:54 - 30-Mar-26
Sell* 62 324.00p Automatic Execution
 16:14:54 - 30-Mar-26
Buy* 516 324.00p Automatic Execution
 16:12:16 - 30-Mar-26
Buy* 534 324.00p Automatic Execution
 16:12:16 - 30-Mar-26
Buy* 108 324.00p Automatic Execution
 16:12:16 - 30-Mar-26
Buy* 734 324.00p Automatic Execution
 16:12:16 - 30-Mar-26
Buy* 1,033 324.00p Automatic Execution
 16:12:16 - 30-Mar-26
Buy* 377 324.00p Automatic Execution
 16:12:16 - 30-Mar-26
Buy* 487 324.00p Automatic Execution
 16:12:16 - 30-Mar-26
Sell* 470 323.50p Automatic Execution
 16:12:08 - 30-Mar-26
Sell* 470 323.50p Automatic Execution
 16:11:45 - 30-Mar-26
Sell* 470 323.50p Automatic Execution
 16:11:25 - 30-Mar-26
Buy* 516 323.50p Automatic Execution
 16:11:03 - 30-Mar-26
Buy* 113 323.50p Automatic Execution
 16:11:03 - 30-Mar-26
Buy* 493 323.50p Automatic Execution
 16:11:03 - 30-Mar-26
Buy* 448 323.50p Automatic Execution
 16:11:03 - 30-Mar-26
Buy* 40 323.50p Automatic Execution
 16:11:03 - 30-Mar-26
Buy* 413 323.50p Automatic Execution
 16:10:46 - 30-Mar-26
Sell* 413 323.50p Automatic Execution
 16:10:32 - 30-Mar-26
Sell* 795 323.50p Automatic Execution
 16:09:49 - 30-Mar-26
Sell* 477 323.50p Automatic Execution
 16:09:49 - 30-Mar-26
Sell* 530 323.50p Automatic Execution
 16:09:13 - 30-Mar-26
Sell* 530 323.50p Automatic Execution
 16:09:13 - 30-Mar-26
Unknown* 0 324.00p SI Trade
 16:08:04 - 30-Mar-26
Buy* 30 324.00p SI Trade
 16:07:34 - 30-Mar-26
Sell* 521 323.50p Automatic Execution
 16:07:34 - 30-Mar-26
Sell* 400 323.50p Automatic Execution
 16:07:34 - 30-Mar-26
Sell* 1,579 323.50p Automatic Execution
 16:07:34 - 30-Mar-26
Sell* 370 323.50p Automatic Execution
 16:07:34 - 30-Mar-26
Sell* 370 323.50p Automatic Execution
 16:07:34 - 30-Mar-26
Sell* 1,797 324.00p Automatic Execution
 16:07:23 - 30-Mar-26
Sell* 1,101 324.00p Automatic Execution
 16:07:23 - 30-Mar-26
Sell* 521 324.00p Automatic Execution
 16:07:00 - 30-Mar-26
Sell* 269 324.00p Automatic Execution
 16:05:04 - 30-Mar-26
Sell* 284 324.00p Automatic Execution
 16:05:04 - 30-Mar-26
Sell* 300 324.00p Automatic Execution
 16:04:40 - 30-Mar-26
Sell* 428 324.00p Automatic Execution
 16:04:40 - 30-Mar-26
Sell* 360 324.00p Automatic Execution
 16:04:40 - 30-Mar-26
Sell* 516 324.00p Automatic Execution
 16:04:40 - 30-Mar-26
Sell* 876 324.00p Automatic Execution
 16:04:40 - 30-Mar-26
Sell* 868 324.00p Automatic Execution
 16:04:40 - 30-Mar-26
Sell* 2,119 324.00p Automatic Execution
 16:04:40 - 30-Mar-26
Sell* 478 324.00p Automatic Execution
 16:00:51 - 30-Mar-26
Sell* 512 324.50p Automatic Execution
 15:59:09 - 30-Mar-26
Sell* 678 324.50p Automatic Execution
 15:59:09 - 30-Mar-26
Sell* 421 324.50p Automatic Execution
 15:59:09 - 30-Mar-26
Sell* 421 324.50p Automatic Execution
 15:59:09 - 30-Mar-26
Sell* 1,263 324.50p Automatic Execution
 15:59:09 - 30-Mar-26
Sell* 697 324.50p Automatic Execution
 15:59:09 - 30-Mar-26
Sell* 3,096 324.50p Automatic Execution
 15:57:42 - 30-Mar-26
Sell* 478 324.50p Automatic Execution
 15:57:38 - 30-Mar-26
Buy* 1,466 324.50p Automatic Execution
 15:57:34 - 30-Mar-26
Buy* 564 324.50p Automatic Execution
 15:57:34 - 30-Mar-26
Buy* 164 324.00p Automatic Execution
 15:57:16 - 30-Mar-26
Buy* 153 324.00p Automatic Execution
 15:57:16 - 30-Mar-26
Buy* 800 324.00p Automatic Execution
 15:57:16 - 30-Mar-26
Buy* 371 324.00p Automatic Execution
 15:57:16 - 30-Mar-26
Sell* 1,396 323.50p Automatic Execution
 15:55:46 - 30-Mar-26
Sell* 62 323.50p Automatic Execution
 15:55:46 - 30-Mar-26
Sell* 1 323.18p Ordinary
 15:55:14 - 30-Mar-26
Sell* 356 323.50p Automatic Execution
 15:55:09 - 30-Mar-26
Sell* 592 323.50p Automatic Execution
 15:55:00 - 30-Mar-26
Sell* 466 323.50p Automatic Execution
 15:55:00 - 30-Mar-26
Sell* 965 323.50p Automatic Execution
 15:55:00 - 30-Mar-26
Sell* 1,532 323.50p Automatic Execution
 15:55:00 - 30-Mar-26
Buy* 420 323.50p Automatic Execution
 15:53:40 - 30-Mar-26
Buy* 257 323.50p Automatic Execution
 15:53:40 - 30-Mar-26
Buy* 307 323.50p Automatic Execution
 15:53:40 - 30-Mar-26
Buy* 370 323.50p Automatic Execution
 15:53:40 - 30-Mar-26
Buy* 491 323.50p Automatic Execution
 15:53:40 - 30-Mar-26
Unknown* 409 323.25p SI Trade
 15:52:36 - 30-Mar-26
Unknown* 409 323.25p OTC Trade
 15:52:36 - 30-Mar-26
Sell* 413 323.50p Automatic Execution
 15:52:04 - 30-Mar-26
Sell* 413 323.50p Automatic Execution
 15:52:04 - 30-Mar-26
Sell* 684 323.50p Automatic Execution
 15:50:01 - 30-Mar-26
Sell* 567 323.50p Automatic Execution
 15:50:01 - 30-Mar-26
Sell* 456 323.50p Automatic Execution
 15:50:01 - 30-Mar-26
Sell* 145 323.50p Automatic Execution
 15:50:01 - 30-Mar-26
Sell* 370 323.50p Automatic Execution
 15:50:01 - 30-Mar-26
FTSE 100 Latest
Value10,127.96
Change160.61