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* 0 367.20p SI Trade
 09:09:56 - 30-Apr-26
Buy* 102 367.00p Automatic Execution
 09:09:56 - 30-Apr-26
Buy* 102 366.80p Automatic Execution
 09:09:56 - 30-Apr-26
Sell* 82 365.60p SI Trade
 09:08:55 - 30-Apr-26
Unknown* 0 366.80p SI Trade
 09:08:55 - 30-Apr-26
Buy* 3 365.80p Automatic Execution
 09:02:21 - 30-Apr-26
Buy* 136 365.60p Automatic Execution
 09:02:21 - 30-Apr-26
Buy* 63 365.40p Automatic Execution
 09:02:11 - 30-Apr-26
Buy* 19 365.40p Automatic Execution
 09:02:11 - 30-Apr-26
Buy* 372 365.40p Automatic Execution
 09:02:11 - 30-Apr-26
Buy* 461 365.20p Automatic Execution
 09:02:11 - 30-Apr-26
Buy* 307 365.00p Automatic Execution
 09:02:11 - 30-Apr-26
Buy* 200 365.00p Automatic Execution
 09:02:11 - 30-Apr-26
Buy* 400 367.00p SI Trade
 08:58:52 - 30-Apr-26
Buy* 18 366.80p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 1,084 366.80p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 454 366.60p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 120 366.60p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 100 366.60p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 420 366.40p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 372 366.40p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 119 366.40p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 260 366.20p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 121 366.20p Automatic Execution
 08:51:52 - 30-Apr-26
Buy* 753 366.60p Automatic Execution
 08:51:15 - 30-Apr-26
Buy* 1,100 366.40p Automatic Execution
 08:51:15 - 30-Apr-26
Sell* 25 365.40p Automatic Execution
 08:51:15 - 30-Apr-26
Sell* 42 365.60p Automatic Execution
 08:51:15 - 30-Apr-26
Sell* 31 366.00p Automatic Execution
 08:49:23 - 30-Apr-26
Sell* 879 366.00p Automatic Execution
 08:49:23 - 30-Apr-26
Sell* 38 366.20p Automatic Execution
 08:49:23 - 30-Apr-26
Sell* 686 367.80p Automatic Execution
 08:35:59 - 30-Apr-26
Sell* 100 368.20p Automatic Execution
 08:35:59 - 30-Apr-26
Buy* 700 369.60p Automatic Execution
 08:30:51 - 30-Apr-26
Buy* 700 369.37p Ordinary
 08:27:33 - 30-Apr-26
Buy* 1 370.00p SI Trade
 08:27:33 - 30-Apr-26
Buy* 10 370.00p SI Trade
 08:27:33 - 30-Apr-26
Sell* 456 370.00p Automatic Execution
 08:27:32 - 30-Apr-26
Sell* 500 370.00p Automatic Execution
 08:27:32 - 30-Apr-26
Sell* 437 370.20p Automatic Execution
 08:27:32 - 30-Apr-26
Sell* 302 370.60p Automatic Execution
 08:27:32 - 30-Apr-26
Sell* 458 371.40p Automatic Execution
 08:27:04 - 30-Apr-26
Sell* 1,351 371.40p Automatic Execution
 08:27:04 - 30-Apr-26
Buy* 1,215 372.20p Automatic Execution
 08:27:04 - 30-Apr-26
Buy* 240 372.20p Automatic Execution
 08:27:04 - 30-Apr-26
Buy* 528 372.00p Automatic Execution
 08:27:04 - 30-Apr-26
Buy* 372 372.00p Automatic Execution
 08:27:04 - 30-Apr-26
Sell* 2,082 370.20p SI Trade
 08:25:14 - 30-Apr-26
Sell* 271 370.946p Ordinary
 08:23:53 - 30-Apr-26
Unknown* 0 372.00p SI Trade
 08:14:01 - 30-Apr-26
Sell* 254 370.963p Ordinary
 08:05:10 - 30-Apr-26
Buy* 5 371.63p Ordinary
 08:05:05 - 30-Apr-26
Buy* 1 371.63p Ordinary
 08:05:05 - 30-Apr-26
Buy* 10 372.40p SI Trade
 08:02:51 - 30-Apr-26
Buy* 10 372.40p SI Trade
 08:02:51 - 30-Apr-26
Buy* 816 372.40p SI Trade
 08:02:51 - 30-Apr-26
Sell* 1 370.00p SI Trade
 08:02:41 - 30-Apr-26
Buy* 26 372.40p SI Trade
 08:02:41 - 30-Apr-26
Sell* 3 370.00p SI Trade
 08:02:41 - 30-Apr-26
Sell* 48 370.00p SI Trade
 08:02:41 - 30-Apr-26
Unknown* 0 372.40p SI Trade
 08:02:41 - 30-Apr-26
Sell* 3 370.00p SI Trade
 08:02:41 - 30-Apr-26
Sell* 48 370.00p SI Trade
 08:02:41 - 30-Apr-26
Buy* 268 372.40p SI Trade
 08:02:41 - 30-Apr-26
Buy* 1,266 372.40p SI Trade
 08:02:41 - 30-Apr-26
Buy* 65 371.393p Ordinary
 08:01:09 - 30-Apr-26
Unknown* 17,600 374.60p OTC Trade
 17:22:09 - 29-Apr-26
Buy* 374,253 374.60p Suspected BUY Trade
 16:35:17 - 29-Apr-26
Unknown* 273 374.00p OTC Trade
 16:29:42 - 29-Apr-26
Sell* 273 374.00p SI Trade
 16:29:42 - 29-Apr-26
Unknown* 0 374.60p SI Trade
 16:28:33 - 29-Apr-26
Buy* 21 375.00p Automatic Execution
 16:27:32 - 29-Apr-26
Sell* 108 375.00p Automatic Execution
 16:27:22 - 29-Apr-26
Sell* 405 375.00p Automatic Execution
 16:27:12 - 29-Apr-26
Sell* 230 375.00p Automatic Execution
 16:27:07 - 29-Apr-26
Sell* 100 375.00p Automatic Execution
 16:27:07 - 29-Apr-26
Sell* 135 375.20p Automatic Execution
 16:27:07 - 29-Apr-26
Sell* 1,950 375.20p Automatic Execution
 16:27:07 - 29-Apr-26
Buy* 19 375.20p Automatic Execution
 16:27:07 - 29-Apr-26
Buy* 253 375.20p Automatic Execution
 16:27:07 - 29-Apr-26
Buy* 187 375.20p Automatic Execution
 16:27:07 - 29-Apr-26
Buy* 187 375.20p Automatic Execution
 16:27:07 - 29-Apr-26
Buy* 164 375.20p Automatic Execution
 16:27:07 - 29-Apr-26
Sell* 42 374.80p Automatic Execution
 16:26:52 - 29-Apr-26
Sell* 42 374.80p Automatic Execution
 16:26:52 - 29-Apr-26
Sell* 15 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 36 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 57 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 14 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 5 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 4 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 13 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 26 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Buy* 98 375.00p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 5 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 16 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 31 374.80p Automatic Execution
 16:26:50 - 29-Apr-26
Sell* 270 374.80p Automatic Execution
 16:26:49 - 29-Apr-26
Sell* 100 374.80p Automatic Execution
 16:26:47 - 29-Apr-26
Sell* 146 374.80p Automatic Execution
 16:26:47 - 29-Apr-26
Buy* 115 375.00p Automatic Execution
 16:26:46 - 29-Apr-26
Buy* 102 374.80p Automatic Execution
 16:26:39 - 29-Apr-26
Buy* 154 374.80p Automatic Execution
 16:26:39 - 29-Apr-26
Buy* 77 374.80p Automatic Execution
 16:26:39 - 29-Apr-26
Sell* 270 374.60p Automatic Execution
 16:26:39 - 29-Apr-26
Sell* 644 374.80p Automatic Execution
 16:26:38 - 29-Apr-26
Sell* 270 374.80p Automatic Execution
 16:26:38 - 29-Apr-26
Buy* 259 375.00p Automatic Execution
 16:26:26 - 29-Apr-26
Buy* 163 375.00p Automatic Execution
 16:26:26 - 29-Apr-26
Buy* 1 375.00p Automatic Execution
 16:26:26 - 29-Apr-26
Buy* 185 374.80p Automatic Execution
 16:25:58 - 29-Apr-26
Buy* 185 374.80p Automatic Execution
 16:25:58 - 29-Apr-26
Buy* 165 374.80p Automatic Execution
 16:25:58 - 29-Apr-26
Buy* 179 374.80p Automatic Execution
 16:25:58 - 29-Apr-26
Buy* 179 374.80p Automatic Execution
 16:25:58 - 29-Apr-26
Buy* 268 374.80p Automatic Execution
 16:25:58 - 29-Apr-26
Buy* 408 374.80p Automatic Execution
 16:25:58 - 29-Apr-26
Sell* 100 374.40p Automatic Execution
 16:25:38 - 29-Apr-26
Sell* 490 374.60p Automatic Execution
 16:25:37 - 29-Apr-26
Sell* 56 374.60p Automatic Execution
 16:25:34 - 29-Apr-26
Sell* 391 374.80p Automatic Execution
 16:24:50 - 29-Apr-26
Sell* 929 374.80p Automatic Execution
 16:24:50 - 29-Apr-26
Sell* 122 375.00p Automatic Execution
 16:24:50 - 29-Apr-26
Buy* 159 375.20p Automatic Execution
 16:24:49 - 29-Apr-26
Buy* 409 375.20p Automatic Execution
 16:24:49 - 29-Apr-26
Buy* 92 375.00p Automatic Execution
 16:24:43 - 29-Apr-26
Buy* 41 375.00p Automatic Execution
 16:24:43 - 29-Apr-26
Buy* 122 375.00p Automatic Execution
 16:24:43 - 29-Apr-26
Sell* 1 374.80p Automatic Execution
 16:24:43 - 29-Apr-26
Buy* 51 375.00p Automatic Execution
 16:24:42 - 29-Apr-26
Buy* 12 375.00p Automatic Execution
 16:24:42 - 29-Apr-26
Buy* 158 375.00p Automatic Execution
 16:24:42 - 29-Apr-26
Buy* 422 375.00p Automatic Execution
 16:24:25 - 29-Apr-26
Buy* 174 374.80p Automatic Execution
 16:24:14 - 29-Apr-26
Buy* 165 374.80p Automatic Execution
 16:24:14 - 29-Apr-26
Buy* 171 374.60p Automatic Execution
 16:23:49 - 29-Apr-26
Buy* 179 374.60p Automatic Execution
 16:23:49 - 29-Apr-26
Sell* 632 374.40p Automatic Execution
 16:23:40 - 29-Apr-26
Sell* 13 374.40p Automatic Execution
 16:23:40 - 29-Apr-26
Sell* 45 374.40p Automatic Execution
 16:23:26 - 29-Apr-26
Sell* 38 374.53p SI Trade
 16:23:17 - 29-Apr-26
Buy* 58 374.60p Automatic Execution
 16:23:16 - 29-Apr-26
Sell* 441 374.40p Automatic Execution
 16:23:16 - 29-Apr-26
Buy* 272 374.80p Automatic Execution
 16:23:16 - 29-Apr-26
Buy* 150 374.80p Automatic Execution
 16:23:16 - 29-Apr-26
Buy* 129 374.80p Automatic Execution
 16:23:16 - 29-Apr-26
Sell* 300 374.40p Automatic Execution
 16:23:00 - 29-Apr-26
Sell* 470 374.60p Automatic Execution
 16:22:15 - 29-Apr-26
Sell* 270 374.60p Automatic Execution
 16:22:15 - 29-Apr-26
Sell* 184 375.00p Automatic Execution
 16:21:44 - 29-Apr-26
Buy* 1,035 375.40p Automatic Execution
 16:21:42 - 29-Apr-26
Buy* 60 375.40p Automatic Execution
 16:21:42 - 29-Apr-26
Buy* 158 375.00p Automatic Execution
 16:21:42 - 29-Apr-26
Buy* 261 375.00p Automatic Execution
 16:21:42 - 29-Apr-26
Sell* 7 374.60p SI Trade
 16:21:24 - 29-Apr-26
Buy* 1 374.80p Automatic Execution
 16:21:24 - 29-Apr-26
Buy* 166 374.60p Automatic Execution
 16:21:24 - 29-Apr-26
Buy* 165 374.40p Automatic Execution
 16:21:24 - 29-Apr-26
Buy* 165 374.40p Automatic Execution
 16:21:24 - 29-Apr-26
Buy* 126 374.40p Automatic Execution
 16:21:24 - 29-Apr-26
Sell* 341 374.20p Automatic Execution
 16:21:24 - 29-Apr-26
Sell* 260 374.20p Automatic Execution
 16:21:24 - 29-Apr-26
Sell* 339 374.40p Automatic Execution
 16:21:05 - 29-Apr-26
Sell* 51 374.60p Automatic Execution
 16:21:05 - 29-Apr-26
Buy* 175 374.60p Automatic Execution
 16:20:19 - 29-Apr-26
Buy* 152 374.60p Automatic Execution
 16:20:19 - 29-Apr-26
Sell* 470 374.40p Automatic Execution
 16:20:12 - 29-Apr-26
Sell* 265 374.40p Automatic Execution
 16:20:12 - 29-Apr-26
Sell* 40 374.40p Automatic Execution
 16:20:12 - 29-Apr-26
Sell* 1,517 375.00p Automatic Execution
 16:19:56 - 29-Apr-26
Buy* 146 375.00p Automatic Execution
 16:19:41 - 29-Apr-26
Buy* 159 375.00p Automatic Execution
 16:19:41 - 29-Apr-26
Buy* 461 374.80p Automatic Execution
 16:19:31 - 29-Apr-26
Buy* 153 374.80p Automatic Execution
 16:19:31 - 29-Apr-26
Buy* 160 374.80p Automatic Execution
 16:19:31 - 29-Apr-26
Buy* 71 374.80p Automatic Execution
 16:18:44 - 29-Apr-26
Buy* 72 374.80p Automatic Execution
 16:18:44 - 29-Apr-26
Buy* 273 375.00p Automatic Execution
 16:18:12 - 29-Apr-26
Buy* 165 375.00p Automatic Execution
 16:18:12 - 29-Apr-26
Buy* 416 375.00p Automatic Execution
 16:18:12 - 29-Apr-26
Sell* 288 374.80p Automatic Execution
 16:18:07 - 29-Apr-26
Sell* 393 375.00p Automatic Execution
 16:18:07 - 29-Apr-26
Sell* 416 375.00p Automatic Execution
 16:18:07 - 29-Apr-26
Buy* 1,161 375.40p Automatic Execution
 16:18:07 - 29-Apr-26
Buy* 415 375.40p Automatic Execution
 16:18:07 - 29-Apr-26
Buy* 1 374.80p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 944 374.80p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 1,031 374.80p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 294 374.80p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 1,239 374.60p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 231 374.40p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 166 374.40p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 146 374.40p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 154 374.40p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 269 374.40p Automatic Execution
 16:18:05 - 29-Apr-26
Buy* 397 374.40p Automatic Execution
 16:18:05 - 29-Apr-26
Sell* 545 374.20p Automatic Execution
 16:17:57 - 29-Apr-26
Buy* 423 374.40p Automatic Execution
 16:17:57 - 29-Apr-26
Sell* 65 374.00p Automatic Execution
 16:17:57 - 29-Apr-26
Sell* 135 374.00p Automatic Execution
 16:17:57 - 29-Apr-26
FTSE 100 Latest
Value10,261.60
Change48.49