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* 980 273.00p Automatic Execution
 14:23:52 - 23-Jan-26
Sell* 533 273.00p Automatic Execution
 14:23:52 - 23-Jan-26
Buy* 1,000 273.50p SI Trade
 14:23:27 - 23-Jan-26
Buy* 65 273.50p Automatic Execution
 14:19:06 - 23-Jan-26
Buy* 474 273.50p Automatic Execution
 14:19:06 - 23-Jan-26
Sell* 16 273.08563p SI Trade
Suspected SELL Trade
 14:15:00 - 23-Jan-26
Sell* 1 272.50p Automatic Execution
 14:13:51 - 23-Jan-26
Buy* 100 273.00p Automatic Execution
 14:12:37 - 23-Jan-26
Buy* 61 273.00p Automatic Execution
 14:11:37 - 23-Jan-26
Buy* 639 273.00p Automatic Execution
 14:11:37 - 23-Jan-26
Buy* 802 273.00p Automatic Execution
 14:11:37 - 23-Jan-26
Buy* 475 273.00p Automatic Execution
 14:11:37 - 23-Jan-26
Buy* 100 273.00p Automatic Execution
 14:11:37 - 23-Jan-26
Buy* 1,722 272.50p Automatic Execution
 14:07:02 - 23-Jan-26
Buy* 699 272.50p Automatic Execution
 14:07:02 - 23-Jan-26
Buy* 809 272.50p Automatic Execution
 14:07:02 - 23-Jan-26
Buy* 2,627 272.50p Automatic Execution
 14:07:02 - 23-Jan-26
Buy* 811 272.50p Automatic Execution
 14:07:02 - 23-Jan-26
Buy* 423 272.00p Automatic Execution
 14:04:07 - 23-Jan-26
Buy* 14 272.00p Automatic Execution
 14:04:07 - 23-Jan-26
Buy* 360 272.00p Automatic Execution
 14:04:07 - 23-Jan-26
Buy* 1,182 272.00p Automatic Execution
 14:04:07 - 23-Jan-26
Buy* 173 272.00p Automatic Execution
 14:04:07 - 23-Jan-26
Sell* 6 271.00p SI Trade
 13:59:05 - 23-Jan-26
Buy* 31 272.00016p SI Trade
Negotiated Trade
 13:55:00 - 23-Jan-26
Buy* 1 272.50p Automatic Execution
 13:54:58 - 23-Jan-26
Sell* 780 272.00p Automatic Execution
 13:53:10 - 23-Jan-26
Sell* 1,100 272.00p Automatic Execution
 13:53:09 - 23-Jan-26
Sell* 335 272.00p Automatic Execution
 13:53:09 - 23-Jan-26
Buy* 560 273.00p SI Trade
 13:48:18 - 23-Jan-26
Buy* 1,050 273.00p SI Trade
 13:43:15 - 23-Jan-26
Sell* 159 272.50p Automatic Execution
 13:39:27 - 23-Jan-26
Sell* 1 272.00p Automatic Execution
 13:39:10 - 23-Jan-26
Sell* 1,334 272.2181p Ordinary
 13:35:29 - 23-Jan-26
Sell* 447 272.50p Automatic Execution
 13:34:14 - 23-Jan-26
Sell* 310 272.50p Automatic Execution
 13:34:14 - 23-Jan-26
Sell* 360 272.50p Automatic Execution
 13:34:14 - 23-Jan-26
Buy* 1 272.80998p SI Trade
Negotiated Trade
 13:30:00 - 23-Jan-26
Buy* 26 272.80998p SI Trade
Negotiated Trade
 13:30:00 - 23-Jan-26
Buy* 10 273.00p SI Trade
 13:29:06 - 23-Jan-26
Sell* 74 272.50p Automatic Execution
 13:25:22 - 23-Jan-26
Sell* 306 272.50p Automatic Execution
 13:25:22 - 23-Jan-26
Sell* 27 272.50p Automatic Execution
 13:25:22 - 23-Jan-26
Sell* 27 272.50p Automatic Execution
 13:25:05 - 23-Jan-26
Buy* 7 273.00p SI Trade
 13:22:35 - 23-Jan-26
Buy* 1 273.50p Automatic Execution
 13:22:16 - 23-Jan-26
Sell* 1,200 273.00p Automatic Execution
 13:18:55 - 23-Jan-26
Sell* 359 273.00p Automatic Execution
 13:18:55 - 23-Jan-26
Sell* 401 273.00p Automatic Execution
 13:18:55 - 23-Jan-26
Buy* 230 273.50p Ordinary
 13:17:13 - 23-Jan-26
Unknown* 230 273.50p OTC Trade
 13:17:13 - 23-Jan-26
Unknown* 417 273.25p OTC Trade
 13:08:41 - 23-Jan-26
Unknown* 417 273.25p SI Trade
 13:08:41 - 23-Jan-26
Buy* 7 273.50p SI Trade
 13:07:14 - 23-Jan-26
Sell* 27 273.00p Automatic Execution
 13:05:04 - 23-Jan-26
Buy* 64 274.00p SI Trade
 13:03:49 - 23-Jan-26
Sell* 3 273.00p Automatic Execution
 12:59:52 - 23-Jan-26
Sell* 74 273.00p Automatic Execution
 12:59:52 - 23-Jan-26
Buy* 1,000 273.50p Automatic Execution
 12:51:40 - 23-Jan-26
Buy* 435 273.50p Automatic Execution
 12:51:40 - 23-Jan-26
Buy* 128 273.50p Automatic Execution
 12:51:40 - 23-Jan-26
Buy* 218 273.50p Automatic Execution
 12:51:40 - 23-Jan-26
Unknown* 281 273.25p OTC Trade
 12:43:25 - 23-Jan-26
Unknown* 281 273.25p SI Trade
 12:43:25 - 23-Jan-26
Sell* 78 273.15p Ordinary
 12:28:22 - 23-Jan-26
Sell* 27 273.00p Automatic Execution
 12:25:14 - 23-Jan-26
Unknown* 1 273.50p SI Trade
Negotiated Trade
 12:05:00 - 23-Jan-26
Sell* 397 273.50p Automatic Execution
 12:04:41 - 23-Jan-26
Sell* 753 273.50p Automatic Execution
 12:04:41 - 23-Jan-26
Unknown* 80 273.50p SI Trade
 12:04:13 - 23-Jan-26
Sell* 531 273.50p Automatic Execution
 12:04:13 - 23-Jan-26
Sell* 1,750 273.50p Automatic Execution
 12:04:13 - 23-Jan-26
Buy* 422 273.50p Automatic Execution
 12:00:39 - 23-Jan-26
Buy* 336 273.50p Automatic Execution
 12:00:39 - 23-Jan-26
Buy* 516 273.50p Automatic Execution
 12:00:39 - 23-Jan-26
Buy* 2,111 273.50p Automatic Execution
 12:00:39 - 23-Jan-26
Buy* 534 273.50p Automatic Execution
 12:00:39 - 23-Jan-26
Buy* 444 273.50p Automatic Execution
 12:00:39 - 23-Jan-26
Buy* 5 273.50p SI Trade
 11:51:05 - 23-Jan-26
Unknown* 0 273.50p SI Trade
 11:49:46 - 23-Jan-26
Sell* 45 272.50p SI Trade
 11:45:48 - 23-Jan-26
Sell* 27 272.50p Automatic Execution
 11:40:45 - 23-Jan-26
Sell* 27 272.50p Automatic Execution
 11:40:45 - 23-Jan-26
Sell* 1 272.50p Automatic Execution
 11:29:28 - 23-Jan-26
Sell* 150 273.00p Automatic Execution
 11:29:01 - 23-Jan-26
Buy* 36 273.00p Automatic Execution
 11:28:45 - 23-Jan-26
Buy* 248 273.00p Automatic Execution
 11:28:45 - 23-Jan-26
Buy* 100 273.00p Automatic Execution
 11:28:45 - 23-Jan-26
Buy* 100 273.00p Automatic Execution
 11:28:45 - 23-Jan-26
Buy* 296 273.00p Automatic Execution
 11:28:45 - 23-Jan-26
Buy* 900 273.00p Ordinary
 11:24:19 - 23-Jan-26
Unknown* 900 273.00p OTC Trade
 11:24:19 - 23-Jan-26
Buy* 83 273.00p Automatic Execution
 11:22:37 - 23-Jan-26
Buy* 219 272.50p Automatic Execution
 11:22:35 - 23-Jan-26
Buy* 100 272.50p Automatic Execution
 11:22:35 - 23-Jan-26
Buy* 1 272.50p SI Trade
 11:22:17 - 23-Jan-26
Buy* 10 272.50p SI Trade
 11:22:17 - 23-Jan-26
Sell* 370 272.50p Automatic Execution
 11:18:18 - 23-Jan-26
Sell* 200 272.50p Automatic Execution
 11:18:15 - 23-Jan-26
Sell* 1,030 272.50p Automatic Execution
 11:18:15 - 23-Jan-26
Sell* 252 272.50p Automatic Execution
 11:18:14 - 23-Jan-26
Sell* 136 272.50p Automatic Execution
 11:18:14 - 23-Jan-26
Buy* 122 273.00p Automatic Execution
 11:14:09 - 23-Jan-26
Buy* 300 273.00p Automatic Execution
 11:14:09 - 23-Jan-26
Buy* 1,540 273.00p Automatic Execution
 11:14:09 - 23-Jan-26
Buy* 1 273.00p Automatic Execution
 11:14:09 - 23-Jan-26
Buy* 500 272.50p Automatic Execution
 11:11:58 - 23-Jan-26
Buy* 623 272.50p Automatic Execution
 11:11:58 - 23-Jan-26
Buy* 285 272.50p Automatic Execution
 11:11:58 - 23-Jan-26
Sell* 397 272.50p Automatic Execution
 11:10:15 - 23-Jan-26
Sell* 71 272.50p Automatic Execution
 11:10:15 - 23-Jan-26
Sell* 462 272.50p Automatic Execution
 11:10:15 - 23-Jan-26
Sell* 2,374 272.50p Automatic Execution
 11:10:15 - 23-Jan-26
Buy* 3,171 273.00p Automatic Execution
 11:08:33 - 23-Jan-26
Buy* 1,829 273.00p Automatic Execution
 11:08:33 - 23-Jan-26
Buy* 448 273.00p Automatic Execution
 11:08:33 - 23-Jan-26
Buy* 187 272.50p Automatic Execution
 11:08:33 - 23-Jan-26
Buy* 2 272.00p Automatic Execution
 11:03:41 - 23-Jan-26
Buy* 339 272.00p Automatic Execution
 11:03:41 - 23-Jan-26
Buy* 600 272.00p Automatic Execution
 11:03:41 - 23-Jan-26
Buy* 1,485 272.00p Automatic Execution
 11:03:41 - 23-Jan-26
Buy* 217 272.00p Automatic Execution
 11:03:41 - 23-Jan-26
Buy* 16 272.00p Automatic Execution
 11:03:41 - 23-Jan-26
Buy* 7 272.00p Automatic Execution
 11:03:41 - 23-Jan-26
Buy* 1,150 272.00p SI Trade
 11:03:38 - 23-Jan-26
Sell* 11 271.50p Automatic Execution
 10:59:29 - 23-Jan-26
Sell* 1,840 271.67p Negotiated Trade
 10:58:22 - 23-Jan-26
Unknown* 0 272.50p SI Trade
 10:52:32 - 23-Jan-26
Buy* 6 272.50p SI Trade
 10:52:32 - 23-Jan-26
Buy* 1,102 272.099p Ordinary
 10:45:31 - 23-Jan-26
Unknown* 1 272.00p SI Trade
Negotiated Trade
 10:45:00 - 23-Jan-26
Buy* 367 272.00p Automatic Execution
 10:41:17 - 23-Jan-26
Buy* 300 272.00p Automatic Execution
 10:41:17 - 23-Jan-26
Buy* 300 272.00p Automatic Execution
 10:41:02 - 23-Jan-26
Sell* 889 272.00p Automatic Execution
 10:40:51 - 23-Jan-26
Buy* 52 272.00p Automatic Execution
 10:40:51 - 23-Jan-26
Buy* 882 272.00p Automatic Execution
 10:40:43 - 23-Jan-26
Buy* 780 272.00p Automatic Execution
 10:40:43 - 23-Jan-26
Buy* 500 272.00p Automatic Execution
 10:40:43 - 23-Jan-26
Unknown* 0 272.00p SI Trade
 10:40:36 - 23-Jan-26
Sell* 222 272.00p Automatic Execution
 10:19:58 - 23-Jan-26
Buy* 340 272.00p Automatic Execution
 10:19:58 - 23-Jan-26
Buy* 278 272.00p Automatic Execution
 10:19:58 - 23-Jan-26
Buy* 500 272.00p Ordinary
 10:19:57 - 23-Jan-26
Unknown* 500 272.00p OTC Trade
 10:19:57 - 23-Jan-26
Buy* 122 272.00p Automatic Execution
 10:19:57 - 23-Jan-26
Buy* 100 272.00p Automatic Execution
 10:19:57 - 23-Jan-26
Sell* 948 272.00p Automatic Execution
 10:19:34 - 23-Jan-26
Buy* 2,627 272.50p Automatic Execution
 10:19:34 - 23-Jan-26
Buy* 949 272.50p Automatic Execution
 10:19:34 - 23-Jan-26
Buy* 71 272.00p Automatic Execution
 10:19:34 - 23-Jan-26
Buy* 600 271.50p Automatic Execution
 10:19:34 - 23-Jan-26
Buy* 80 272.00p SI Trade
 10:15:50 - 23-Jan-26
Buy* 1,150 272.00p SI Trade
 10:09:14 - 23-Jan-26
Sell* 1 271.00p Automatic Execution
 10:05:05 - 23-Jan-26
Buy* 70 271.50p Automatic Execution
 10:04:22 - 23-Jan-26
Sell* 1 271.00p SI Trade
 10:04:05 - 23-Jan-26
Buy* 456 271.50p Automatic Execution
 10:03:47 - 23-Jan-26
Buy* 189 273.00p SI Trade
 09:55:06 - 23-Jan-26
Buy* 1 273.00p Automatic Execution
 09:49:41 - 23-Jan-26
Sell* 53 272.50p Automatic Execution
 09:46:14 - 23-Jan-26
Buy* 15 272.50p Automatic Execution
 09:34:32 - 23-Jan-26
Buy* 325 272.50p Automatic Execution
 09:34:32 - 23-Jan-26
Buy* 19 272.50p Automatic Execution
 09:34:32 - 23-Jan-26
Buy* 105 272.50p Automatic Execution
 09:34:32 - 23-Jan-26
Buy* 1,003 272.50p Automatic Execution
 09:34:32 - 23-Jan-26
Buy* 494 272.50p Automatic Execution
 09:34:32 - 23-Jan-26
Buy* 3,673 272.138p SI Trade
 09:26:36 - 23-Jan-26
Sell* 1,286 272.00p Automatic Execution
 09:13:47 - 23-Jan-26
Sell* 19 272.00p Automatic Execution
 09:13:47 - 23-Jan-26
Sell* 8 272.00p Automatic Execution
 09:13:47 - 23-Jan-26
Sell* 87 272.00p Automatic Execution
 09:13:47 - 23-Jan-26
Sell* 31 272.00p Automatic Execution
 09:13:47 - 23-Jan-26
Sell* 47 272.00p Automatic Execution
 09:13:47 - 23-Jan-26
Buy* 841 272.00p Automatic Execution
 09:13:46 - 23-Jan-26
Buy* 116 272.00p Automatic Execution
 09:13:46 - 23-Jan-26
Buy* 400 272.00p Automatic Execution
 09:13:46 - 23-Jan-26
Buy* 150 272.00p SI Trade
 09:13:22 - 23-Jan-26
Buy* 300 272.00p SI Trade
 09:13:22 - 23-Jan-26
Buy* 580 272.00p SI Trade
 09:13:21 - 23-Jan-26
Buy* 1,150 272.00p SI Trade
 09:13:21 - 23-Jan-26
Sell* 620 271.50p Automatic Execution
 09:12:06 - 23-Jan-26
Sell* 2 271.50p Automatic Execution
 09:12:06 - 23-Jan-26
Sell* 29 272.00p Automatic Execution
 09:09:48 - 23-Jan-26
Sell* 1,350 272.00p Automatic Execution
 09:09:48 - 23-Jan-26
Sell* 504 272.00p Automatic Execution
 09:09:48 - 23-Jan-26
Buy* 14,664 272.729p SI Trade
 09:09:21 - 23-Jan-26
Buy* 5 273.00p SI Trade
 09:08:19 - 23-Jan-26
Sell* 533 272.50p Automatic Execution
 09:08:08 - 23-Jan-26
Sell* 350 272.50p Automatic Execution
 09:08:08 - 23-Jan-26
Sell* 32 272.50p Automatic Execution
 09:08:08 - 23-Jan-26
Sell* 1 272.50p SI Trade
Suspected SELL Trade
 09:00:00 - 23-Jan-26
Sell* 31 272.50p Automatic Execution
 08:57:50 - 23-Jan-26
Sell* 152 272.50p Automatic Execution
 08:57:50 - 23-Jan-26
Sell* 68 272.50p Automatic Execution
 08:57:50 - 23-Jan-26
Sell* 27 272.50p Automatic Execution
 08:57:50 - 23-Jan-26
Sell* 34 272.50p Automatic Execution
 08:57:50 - 23-Jan-26
Unknown* 4,000 273.50p SI Trade
 08:55:51 - 23-Jan-26
Buy* 1,000 273.00p Automatic Execution
 08:50:47 - 23-Jan-26
Buy* 531 273.00p Automatic Execution
 08:50:47 - 23-Jan-26
FTSE 100 Latest
Value10,162.72
Change12.67