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* 943 345.00p SI Trade
Suspected SELL Trade
 16:48:45 - 09-Mar-26
Buy* 16,697 350.364p SI Trade
Negotiated Trade
 16:47:08 - 09-Mar-26
Sell* 3,636 345.00p SI Trade
 16:35:17 - 09-Mar-26
Sell* 489 345.00p SI Trade
 16:35:17 - 09-Mar-26
Sell* 149,800 345.00p Uncrossing Trade
 16:35:17 - 09-Mar-26
Buy* 41 347.75p SI Trade
 16:29:36 - 09-Mar-26
Unknown* 41 347.75p OTC Trade
 16:29:36 - 09-Mar-26
Sell* 2 347.50p SI Trade
 16:29:22 - 09-Mar-26
Sell* 670 347.50p Automatic Execution
 16:29:02 - 09-Mar-26
Sell* 300 347.50p Automatic Execution
 16:29:02 - 09-Mar-26
Sell* 3 347.00p Automatic Execution
 16:27:32 - 09-Mar-26
Buy* 21 347.50p Automatic Execution
 16:26:51 - 09-Mar-26
Buy* 56 347.50p Automatic Execution
 16:26:44 - 09-Mar-26
Buy* 357 348.00p Automatic Execution
 16:26:44 - 09-Mar-26
Buy* 178 348.00p Automatic Execution
 16:26:44 - 09-Mar-26
Buy* 89 348.00p Automatic Execution
 16:26:44 - 09-Mar-26
Buy* 56 347.50p Automatic Execution
 16:26:44 - 09-Mar-26
Buy* 300 347.50p Automatic Execution
 16:26:34 - 09-Mar-26
Buy* 259 347.50p Automatic Execution
 16:26:34 - 09-Mar-26
Unknown* 242 347.50p OTC Trade
 16:26:28 - 09-Mar-26
Buy* 24 347.50p Automatic Execution
 16:26:28 - 09-Mar-26
Sell* 1,022 347.00p Automatic Execution
 16:26:22 - 09-Mar-26
Sell* 283 347.00p Automatic Execution
 16:26:22 - 09-Mar-26
Sell* 297 347.00p Automatic Execution
 16:26:22 - 09-Mar-26
Sell* 3 347.00p Automatic Execution
 16:26:22 - 09-Mar-26
Sell* 945 347.00p Automatic Execution
 16:26:22 - 09-Mar-26
Buy* 300 347.50p Automatic Execution
 16:26:22 - 09-Mar-26
Buy* 269 347.50p Automatic Execution
 16:26:22 - 09-Mar-26
Buy* 70 347.50p Automatic Execution
 16:26:22 - 09-Mar-26
Buy* 401 347.50p Automatic Execution
 16:26:22 - 09-Mar-26
Buy* 300 347.50p Automatic Execution
 16:26:22 - 09-Mar-26
Buy* 175 347.00p Automatic Execution
 16:23:48 - 09-Mar-26
Buy* 351 347.00p Automatic Execution
 16:23:48 - 09-Mar-26
Buy* 589 346.50p Automatic Execution
 16:22:15 - 09-Mar-26
Buy* 11,149 346.50p Suspected BUY Trade
 16:21:56 - 09-Mar-26
Buy* 35 346.50p Automatic Execution
 16:21:22 - 09-Mar-26
Buy* 168 346.50p Automatic Execution
 16:21:22 - 09-Mar-26
Sell* 740 346.50p Automatic Execution
 16:20:59 - 09-Mar-26
Sell* 1,183 346.50p Automatic Execution
 16:20:59 - 09-Mar-26
Sell* 249 347.00p Automatic Execution
 16:20:31 - 09-Mar-26
Sell* 14 347.00p Automatic Execution
 16:20:31 - 09-Mar-26
Buy* 142 348.00p Automatic Execution
 16:19:37 - 09-Mar-26
Buy* 3 348.00p Automatic Execution
 16:19:37 - 09-Mar-26
Buy* 8 347.50p Automatic Execution
 16:18:30 - 09-Mar-26
Buy* 377 347.50p Automatic Execution
 16:18:30 - 09-Mar-26
Buy* 450 347.50p Automatic Execution
 16:18:09 - 09-Mar-26
Buy* 392 347.50p Automatic Execution
 16:17:42 - 09-Mar-26
Buy* 86 347.50p Automatic Execution
 16:17:42 - 09-Mar-26
Buy* 73 347.50p Automatic Execution
 16:17:42 - 09-Mar-26
Buy* 46 347.00p Automatic Execution
 16:17:42 - 09-Mar-26
Buy* 454 347.00p Automatic Execution
 16:17:42 - 09-Mar-26
Buy* 372 347.00p Automatic Execution
 16:17:42 - 09-Mar-26
Buy* 155 347.00p Automatic Execution
 16:17:42 - 09-Mar-26
Unknown* 155 346.50p SI Trade
 16:17:30 - 09-Mar-26
Buy* 132 347.00p Automatic Execution
 16:16:30 - 09-Mar-26
Buy* 231 347.00p Automatic Execution
 16:16:30 - 09-Mar-26
Buy* 389 347.00p Automatic Execution
 16:16:30 - 09-Mar-26
Buy* 327 347.00p Automatic Execution
 16:16:30 - 09-Mar-26
Buy* 343 347.00p Automatic Execution
 16:16:30 - 09-Mar-26
Buy* 73 347.00p Automatic Execution
 16:16:30 - 09-Mar-26
Buy* 105 347.00p Automatic Execution
 16:16:30 - 09-Mar-26
Buy* 2,028 346.50p Automatic Execution
 16:15:57 - 09-Mar-26
Buy* 258 346.50p Automatic Execution
 16:15:57 - 09-Mar-26
Sell* 7 346.00p Automatic Execution
 16:15:32 - 09-Mar-26
Sell* 14 346.00p Automatic Execution
 16:15:32 - 09-Mar-26
Buy* 217 346.50p SI Trade
 16:14:01 - 09-Mar-26
Sell* 230 346.50p Automatic Execution
 16:13:33 - 09-Mar-26
Sell* 1,555 346.50p Automatic Execution
 16:13:33 - 09-Mar-26
Buy* 7,985 347.64p Ordinary
 16:13:09 - 09-Mar-26
Sell* 15 347.00p Automatic Execution
 16:13:01 - 09-Mar-26
Buy* 784 347.292p Ordinary
 16:12:45 - 09-Mar-26
Buy* 200 347.50p Ordinary
 16:12:07 - 09-Mar-26
Unknown* 200 347.50p OTC Trade
 16:12:07 - 09-Mar-26
Sell* 422 347.50p Automatic Execution
 16:11:46 - 09-Mar-26
Unknown* 0 347.50p SI Trade
 16:11:02 - 09-Mar-26
Sell* 630 347.50p Automatic Execution
 16:09:53 - 09-Mar-26
Sell* 384 347.50p Automatic Execution
 16:09:53 - 09-Mar-26
Sell* 630 348.00p Automatic Execution
 16:09:27 - 09-Mar-26
Sell* 247 348.00p Automatic Execution
 16:09:27 - 09-Mar-26
Sell* 15 348.00p Automatic Execution
 16:09:27 - 09-Mar-26
Buy* 988 348.50p Automatic Execution
 16:07:00 - 09-Mar-26
Buy* 160 348.50p Automatic Execution
 16:07:00 - 09-Mar-26
Buy* 169 348.50p Automatic Execution
 16:06:40 - 09-Mar-26
Buy* 525 348.00p Automatic Execution
 16:05:17 - 09-Mar-26
Buy* 197 348.00p Automatic Execution
 16:05:17 - 09-Mar-26
Buy* 440 348.00p Automatic Execution
 16:05:17 - 09-Mar-26
Buy* 197 348.00p Automatic Execution
 16:05:17 - 09-Mar-26
Buy* 95 348.00p Automatic Execution
 16:05:17 - 09-Mar-26
Buy* 706 348.00p Automatic Execution
 16:05:17 - 09-Mar-26
Sell* 100 347.00p Automatic Execution
 16:03:59 - 09-Mar-26
Buy* 20 347.50p Automatic Execution
 16:03:54 - 09-Mar-26
Buy* 425 347.50p Automatic Execution
 16:03:54 - 09-Mar-26
Sell* 650 347.00p Automatic Execution
 16:03:13 - 09-Mar-26
Sell* 247 347.00p Automatic Execution
 16:03:13 - 09-Mar-26
Buy* 5 348.00p SI Trade
 16:01:29 - 09-Mar-26
Buy* 52 348.00p Automatic Execution
 16:01:05 - 09-Mar-26
Buy* 88 348.00p Automatic Execution
 16:01:05 - 09-Mar-26
Buy* 36 348.00p Automatic Execution
 16:01:05 - 09-Mar-26
Buy* 1 347.50p Automatic Execution
 16:00:11 - 09-Mar-26
Buy* 110 347.50p Automatic Execution
 16:00:11 - 09-Mar-26
Buy* 19 347.50p Automatic Execution
 16:00:11 - 09-Mar-26
Buy* 415 347.50p Automatic Execution
 16:00:11 - 09-Mar-26
Sell* 703 347.00p Automatic Execution
 15:59:18 - 09-Mar-26
Sell* 2 347.00p Automatic Execution
 15:59:18 - 09-Mar-26
Sell* 105 347.00p Automatic Execution
 15:59:18 - 09-Mar-26
Sell* 14 347.00p Automatic Execution
 15:59:18 - 09-Mar-26
Buy* 418 347.50p Automatic Execution
 15:59:04 - 09-Mar-26
Buy* 1,227 347.50p Automatic Execution
 15:59:04 - 09-Mar-26
Buy* 450 347.50p Automatic Execution
 15:59:04 - 09-Mar-26
Buy* 418 347.50p Automatic Execution
 15:59:04 - 09-Mar-26
Sell* 2 347.00p Automatic Execution
 15:59:04 - 09-Mar-26
Sell* 11 347.00p Automatic Execution
 15:59:04 - 09-Mar-26
Sell* 16 347.00p Automatic Execution
 15:59:04 - 09-Mar-26
Sell* 604 346.837p Ordinary
 15:58:40 - 09-Mar-26
Sell* 1 346.50p Automatic Execution
 15:57:51 - 09-Mar-26
Buy* 35 347.50p Automatic Execution
 15:56:17 - 09-Mar-26
Buy* 133 347.50p Automatic Execution
 15:56:17 - 09-Mar-26
Buy* 26 347.50p Automatic Execution
 15:56:17 - 09-Mar-26
Buy* 180 347.00p Automatic Execution
 15:55:45 - 09-Mar-26
Buy* 36 347.00p Automatic Execution
 15:55:45 - 09-Mar-26
Buy* 1,700 347.00p SI Trade
 15:55:07 - 09-Mar-26
Unknown* 0 345.50p SI Trade
 15:52:12 - 09-Mar-26
Buy* 314 346.50p Automatic Execution
 15:46:29 - 09-Mar-26
Buy* 382 346.50p Automatic Execution
 15:46:29 - 09-Mar-26
Buy* 185 346.50p Automatic Execution
 15:46:29 - 09-Mar-26
Buy* 289 346.50p Automatic Execution
 15:46:29 - 09-Mar-26
Buy* 75 346.50p Automatic Execution
 15:46:29 - 09-Mar-26
Buy* 829 346.50p Automatic Execution
 15:46:29 - 09-Mar-26
Unknown* 1,052 346.00p SI Trade
 15:45:38 - 09-Mar-26
Buy* 1 346.50p Automatic Execution
 15:44:10 - 09-Mar-26
Buy* 48 346.00p Automatic Execution
 15:43:07 - 09-Mar-26
Buy* 319 346.00p Automatic Execution
 15:43:07 - 09-Mar-26
Buy* 1 346.00p Automatic Execution
 15:43:07 - 09-Mar-26
Sell* 130 345.50p Automatic Execution
 15:42:41 - 09-Mar-26
Sell* 1,061 345.50p Automatic Execution
 15:42:41 - 09-Mar-26
Sell* 217 346.00p Automatic Execution
 15:40:30 - 09-Mar-26
Sell* 240 346.00p Automatic Execution
 15:40:30 - 09-Mar-26
Sell* 1,100 346.00p Automatic Execution
 15:40:30 - 09-Mar-26
Sell* 901 346.00p Automatic Execution
 15:40:30 - 09-Mar-26
Sell* 6,179 346.60p Ordinary
 15:35:35 - 09-Mar-26
Sell* 245 347.50p Automatic Execution
 15:34:34 - 09-Mar-26
Sell* 1 347.00p Automatic Execution
 15:32:05 - 09-Mar-26
Buy* 340 347.50p Automatic Execution
 15:29:35 - 09-Mar-26
Buy* 901 347.50p Automatic Execution
 15:29:35 - 09-Mar-26
Buy* 193 347.50p Automatic Execution
 15:29:35 - 09-Mar-26
Buy* 204 347.50p Automatic Execution
 15:29:35 - 09-Mar-26
Buy* 219 347.50p Automatic Execution
 15:26:59 - 09-Mar-26
Buy* 116 347.00p Automatic Execution
 15:26:06 - 09-Mar-26
Buy* 521 347.00p Automatic Execution
 15:26:06 - 09-Mar-26
Buy* 901 347.00p Automatic Execution
 15:26:06 - 09-Mar-26
Buy* 62 347.00p Automatic Execution
 15:26:06 - 09-Mar-26
Buy* 836 346.50p Automatic Execution
 15:26:06 - 09-Mar-26
Buy* 63 346.50p Automatic Execution
 15:26:06 - 09-Mar-26
Buy* 69 346.00p Automatic Execution
 15:22:15 - 09-Mar-26
Sell* 372 346.00p Automatic Execution
 15:21:57 - 09-Mar-26
Sell* 901 346.00p Automatic Execution
 15:21:57 - 09-Mar-26
Sell* 900 346.50p Automatic Execution
 15:20:48 - 09-Mar-26
Sell* 69 346.50p Automatic Execution
 15:20:48 - 09-Mar-26
Buy* 372 347.00p Automatic Execution
 15:20:47 - 09-Mar-26
Buy* 14 347.00p Automatic Execution
 15:20:47 - 09-Mar-26
Buy* 15 347.00p Automatic Execution
 15:20:47 - 09-Mar-26
Buy* 545 347.00p Automatic Execution
 15:20:47 - 09-Mar-26
Buy* 62 347.00p Automatic Execution
 15:20:47 - 09-Mar-26
Buy* 389 346.50p Automatic Execution
 15:19:37 - 09-Mar-26
Buy* 222 346.50p Automatic Execution
 15:19:37 - 09-Mar-26
Buy* 2 346.50p Automatic Execution
 15:19:37 - 09-Mar-26
Buy* 1 347.00p Automatic Execution
 15:17:00 - 09-Mar-26
Sell* 247 346.50p Automatic Execution
 15:14:28 - 09-Mar-26
Buy* 491 346.50p Automatic Execution
 15:13:28 - 09-Mar-26
Buy* 226 346.50p Automatic Execution
 15:13:28 - 09-Mar-26
Buy* 16 346.50p Automatic Execution
 15:13:28 - 09-Mar-26
Buy* 17 346.50p SI Trade
 15:13:01 - 09-Mar-26
Sell* 10 345.8298p Ordinary
 15:12:42 - 09-Mar-26
Buy* 1 346.00p Automatic Execution
 15:09:31 - 09-Mar-26
Buy* 562 346.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 381 346.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 81 346.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 348 346.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 900 346.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 217 346.00p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 156 346.00p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 1,100 346.00p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 394 345.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 697 345.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 384 345.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 370 345.50p Automatic Execution
 15:06:22 - 09-Mar-26
Buy* 1 345.50p SI Trade
 15:05:37 - 09-Mar-26
Sell* 1,499 345.00p Automatic Execution
 15:05:37 - 09-Mar-26
Sell* 1,233 345.00p Automatic Execution
 15:05:37 - 09-Mar-26
Sell* 24 345.50p Automatic Execution
 15:05:35 - 09-Mar-26
Sell* 234 345.50p Automatic Execution
 15:00:31 - 09-Mar-26
Sell* 378 345.50p Automatic Execution
 15:00:31 - 09-Mar-26
Sell* 387 345.50p Automatic Execution
 15:00:31 - 09-Mar-26
Sell* 16 345.50p Automatic Execution
 15:00:31 - 09-Mar-26
Sell* 33 345.50p Automatic Execution
 15:00:23 - 09-Mar-26
Sell* 885 345.50p Automatic Execution
 15:00:23 - 09-Mar-26
Buy* 1 346.00p Automatic Execution
 14:59:31 - 09-Mar-26
Buy* 1,000 346.395p Ordinary
 14:58:51 - 09-Mar-26
Sell* 36 346.50p Automatic Execution
 14:56:19 - 09-Mar-26
Buy* 254 347.00p Automatic Execution
 14:55:07 - 09-Mar-26
FTSE 100 Latest
Value10,249.52
Change-35.23