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* 209,391 271.00p Uncrossing Trade
 16:35:17 - 23-Jan-26
Buy* 404 275.00p Automatic Execution
 16:29:58 - 23-Jan-26
Buy* 147 275.00p Automatic Execution
 16:29:58 - 23-Jan-26
Buy* 296 275.00p Automatic Execution
 16:29:55 - 23-Jan-26
Buy* 424 275.00p Automatic Execution
 16:29:55 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:54 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:54 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:53 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:53 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:52 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:52 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:52 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:52 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:51 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:51 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:50 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:50 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:50 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:49 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:49 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:49 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:48 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:48 - 23-Jan-26
Unknown* 54 275.00p OTC Trade
 16:29:48 - 23-Jan-26
Buy* 54 275.00p Ordinary
 16:29:47 - 23-Jan-26
Buy* 201 274.50p Ordinary
 16:29:35 - 23-Jan-26
Unknown* 201 274.50p OTC Trade
 16:29:35 - 23-Jan-26
Buy* 51 274.50p Automatic Execution
 16:29:20 - 23-Jan-26
Buy* 82 274.50p Ordinary
 16:29:18 - 23-Jan-26
Unknown* 82 274.50p OTC Trade
 16:29:18 - 23-Jan-26
Sell* 3,677 273.537p Negotiated Trade
 16:29:17 - 23-Jan-26
Sell* 276 274.00p Automatic Execution
 16:27:40 - 23-Jan-26
Sell* 229 274.00p Automatic Execution
 16:27:40 - 23-Jan-26
Sell* 500 274.50p Automatic Execution
 16:27:40 - 23-Jan-26
Sell* 1,100 274.50p Automatic Execution
 16:27:40 - 23-Jan-26
Sell* 333 274.00p Automatic Execution
 16:27:39 - 23-Jan-26
Sell* 1,100 274.50p Automatic Execution
 16:27:19 - 23-Jan-26
Buy* 103 274.50p Automatic Execution
 16:27:11 - 23-Jan-26
Buy* 397 274.50p Automatic Execution
 16:27:11 - 23-Jan-26
Buy* 210 274.50p Ordinary
 16:26:42 - 23-Jan-26
Unknown* 210 274.50p OTC Trade
 16:26:42 - 23-Jan-26
Buy* 8 274.50p Ordinary
 16:26:17 - 23-Jan-26
Unknown* 8 274.50p OTC Trade
 16:26:17 - 23-Jan-26
Buy* 5 274.50p Ordinary
 16:25:47 - 23-Jan-26
Unknown* 5 274.50p OTC Trade
 16:25:47 - 23-Jan-26
Unknown* 112 274.25p SI Trade
 16:25:40 - 23-Jan-26
Buy* 3,673 274.00p SI Trade
 16:25:24 - 23-Jan-26
Sell* 736 274.00p Automatic Execution
 16:25:17 - 23-Jan-26
Sell* 1,423 274.00p Automatic Execution
 16:25:17 - 23-Jan-26
Sell* 640 274.50p Automatic Execution
 16:25:17 - 23-Jan-26
Sell* 480 274.50p Automatic Execution
 16:23:32 - 23-Jan-26
Sell* 400 274.50p Automatic Execution
 16:23:07 - 23-Jan-26
Sell* 800 274.50p Automatic Execution
 16:22:40 - 23-Jan-26
Buy* 127 275.00p Ordinary
 16:21:35 - 23-Jan-26
Unknown* 127 275.00p OTC Trade
 16:21:35 - 23-Jan-26
Buy* 127 275.00p Ordinary
 16:21:04 - 23-Jan-26
Unknown* 127 275.00p OTC Trade
 16:21:04 - 23-Jan-26
Buy* 35 275.00p Automatic Execution
 16:20:33 - 23-Jan-26
Buy* 300 275.00p Automatic Execution
 16:20:33 - 23-Jan-26
Buy* 324 275.00p Automatic Execution
 16:20:33 - 23-Jan-26
Buy* 13 275.00p Automatic Execution
 16:20:33 - 23-Jan-26
Buy* 1,000 275.00p Automatic Execution
 16:20:33 - 23-Jan-26
Unknown* 310 275.00p OTC Trade
 16:20:24 - 23-Jan-26
Buy* 73 274.50p Automatic Execution
 16:20:24 - 23-Jan-26
Sell* 166 274.00p Automatic Execution
 16:20:24 - 23-Jan-26
Buy* 310 275.00p Ordinary
 16:20:23 - 23-Jan-26
Sell* 316 274.00p Automatic Execution
 16:18:42 - 23-Jan-26
Buy* 41 274.50p Automatic Execution
 16:17:30 - 23-Jan-26
Buy* 500 274.50p Automatic Execution
 16:17:30 - 23-Jan-26
Buy* 20,050 274.50p SI Trade
 16:17:29 - 23-Jan-26
Sell* 1,182 274.00p Automatic Execution
 16:16:43 - 23-Jan-26
Sell* 627 274.50p Automatic Execution
 16:16:43 - 23-Jan-26
Sell* 100 274.50p Automatic Execution
 16:16:43 - 23-Jan-26
Sell* 727 274.50p Automatic Execution
 16:16:43 - 23-Jan-26
Sell* 402 274.50p Automatic Execution
 16:16:43 - 23-Jan-26
Sell* 73 274.50p Automatic Execution
 16:16:43 - 23-Jan-26
Sell* 1 274.14346p SI Trade
Suspected SELL Trade
 16:15:00 - 23-Jan-26
Buy* 167 275.00p Automatic Execution
 16:14:54 - 23-Jan-26
Buy* 300 275.00p Automatic Execution
 16:14:54 - 23-Jan-26
Buy* 427 275.00p Automatic Execution
 16:14:54 - 23-Jan-26
Buy* 43 275.00p Automatic Execution
 16:14:54 - 23-Jan-26
Buy* 60 275.00p Automatic Execution
 16:14:54 - 23-Jan-26
Sell* 3,000 274.50p Automatic Execution
 16:13:32 - 23-Jan-26
Sell* 4,267 274.443p Ordinary
 16:13:27 - 23-Jan-26
Sell* 1,820 274.50p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 370 274.50p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 1,000 274.50p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 73 274.00p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 447 274.00p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 500 274.00p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 433 274.00p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 353 274.00p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 1,000 274.00p Automatic Execution
 16:13:22 - 23-Jan-26
Buy* 530 274.00p Automatic Execution
 16:13:22 - 23-Jan-26
Sell* 2,200 273.50p Automatic Execution
 16:12:43 - 23-Jan-26
Sell* 1 273.50p Automatic Execution
 16:12:43 - 23-Jan-26
Sell* 181 273.50p Automatic Execution
 16:12:43 - 23-Jan-26
Sell* 319 273.50p Automatic Execution
 16:12:39 - 23-Jan-26
Sell* 546 274.00p Automatic Execution
 16:12:39 - 23-Jan-26
Sell* 370 274.00p Automatic Execution
 16:12:39 - 23-Jan-26
Unknown* 4,769 275.00p SI Trade
 16:12:27 - 23-Jan-26
Sell* 704 274.00p Automatic Execution
 16:12:27 - 23-Jan-26
Buy* 1,400 274.50p Automatic Execution
 16:12:27 - 23-Jan-26
Sell* 1,182 274.50p Automatic Execution
 16:12:27 - 23-Jan-26
Sell* 931 274.50p Automatic Execution
 16:12:27 - 23-Jan-26
Sell* 918 274.50p Automatic Execution
 16:12:27 - 23-Jan-26
Sell* 459 275.00p Automatic Execution
 16:12:27 - 23-Jan-26
Buy* 768 275.00p Automatic Execution
 16:12:27 - 23-Jan-26
Buy* 606 274.50p Automatic Execution
 16:12:27 - 23-Jan-26
Buy* 1,000 274.50p Automatic Execution
 16:12:27 - 23-Jan-26
Buy* 300 274.50p Automatic Execution
 16:12:27 - 23-Jan-26
Buy* 3 274.50p Automatic Execution
 16:12:27 - 23-Jan-26
Unknown* 5,555 274.00p SI Trade
 16:11:51 - 23-Jan-26
Sell* 500 274.00p Automatic Execution
 16:11:51 - 23-Jan-26
Sell* 1,129 274.00p Automatic Execution
 16:11:51 - 23-Jan-26
Buy* 600 274.00p Automatic Execution
 16:11:51 - 23-Jan-26
Buy* 165 274.00p Automatic Execution
 16:11:51 - 23-Jan-26
Unknown* 5,239 273.50p SI Trade
 16:11:13 - 23-Jan-26
Buy* 776 273.50p Automatic Execution
 16:11:13 - 23-Jan-26
Buy* 54 273.50p Automatic Execution
 16:11:13 - 23-Jan-26
Buy* 500 273.50p Automatic Execution
 16:11:13 - 23-Jan-26
Buy* 534 273.50p Automatic Execution
 16:11:13 - 23-Jan-26
Unknown* 3,000 273.50p SI Trade
 16:10:48 - 23-Jan-26
Buy* 500 273.00p Automatic Execution
 16:08:01 - 23-Jan-26
Unknown* 722 273.00p SI Trade
 16:07:52 - 23-Jan-26
Buy* 813 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Buy* 10 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Buy* 700 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Buy* 460 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Buy* 100 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Buy* 334 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Buy* 635 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Buy* 1,000 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Buy* 52 272.50p Automatic Execution
 16:07:50 - 23-Jan-26
Unknown* 6,415 272.00p SI Trade
 16:06:27 - 23-Jan-26
Sell* 619 272.00p Automatic Execution
 16:05:31 - 23-Jan-26
Sell* 667 272.00p Automatic Execution
 16:04:15 - 23-Jan-26
Buy* 1,000 272.00p Automatic Execution
 16:03:56 - 23-Jan-26
Sell* 760 272.00p Automatic Execution
 16:03:56 - 23-Jan-26
Sell* 840 272.00p Automatic Execution
 16:03:56 - 23-Jan-26
Sell* 1,197 272.00p Automatic Execution
 16:03:56 - 23-Jan-26
Sell* 886 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Sell* 73 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Sell* 803 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 53 272.50p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 1,423 272.50p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 20,000 272.50p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 12 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 879 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 1,849 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 115 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 885 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Buy* 1,115 272.00p Automatic Execution
 16:00:08 - 23-Jan-26
Sell* 625 271.50p Automatic Execution
 15:55:00 - 23-Jan-26
Sell* 827 271.50p Automatic Execution
 15:53:09 - 23-Jan-26
Sell* 954 271.50p Automatic Execution
 15:53:09 - 23-Jan-26
Sell* 319 271.50p Automatic Execution
 15:53:09 - 23-Jan-26
Sell* 48 271.00p SI Trade
 15:53:09 - 23-Jan-26
Buy* 100 271.927p Ordinary
 15:52:20 - 23-Jan-26
Sell* 4,059 271.50p Automatic Execution
 15:48:53 - 23-Jan-26
Sell* 1,541 271.50p Automatic Execution
 15:48:53 - 23-Jan-26
Sell* 335 271.50p Automatic Execution
 15:47:00 - 23-Jan-26
Sell* 803 271.50p Automatic Execution
 15:47:00 - 23-Jan-26
Sell* 408 271.50p Automatic Execution
 15:47:00 - 23-Jan-26
Sell* 912 271.50p Automatic Execution
 15:47:00 - 23-Jan-26
Sell* 80 271.50p Automatic Execution
 15:46:00 - 23-Jan-26
Sell* 5 271.50p Automatic Execution
 15:46:00 - 23-Jan-26
Sell* 879 271.50p Automatic Execution
 15:46:00 - 23-Jan-26
Sell* 21 271.50p Automatic Execution
 15:46:00 - 23-Jan-26
Sell* 284 271.50p Automatic Execution
 15:46:00 - 23-Jan-26
Sell* 267 271.50p Automatic Execution
 15:46:00 - 23-Jan-26
Sell* 344 271.50p Automatic Execution
 15:45:00 - 23-Jan-26
Buy* 7 272.00p Ordinary
 15:43:58 - 23-Jan-26
Unknown* 7 272.00p OTC Trade
 15:43:58 - 23-Jan-26
Buy* 441 272.00p Automatic Execution
 15:42:42 - 23-Jan-26
Buy* 911 272.00p Automatic Execution
 15:42:42 - 23-Jan-26
Buy* 500 272.00p Automatic Execution
 15:42:42 - 23-Jan-26
Unknown* 5,208 272.00p SI Trade
 15:42:32 - 23-Jan-26
Sell* 594 271.50p Ordinary
 15:42:31 - 23-Jan-26
Unknown* 594 271.50p OTC Trade
 15:42:31 - 23-Jan-26
Buy* 876 271.50p Automatic Execution
 15:42:31 - 23-Jan-26
Buy* 884 271.50p Automatic Execution
 15:42:31 - 23-Jan-26
Buy* 489 271.50p Automatic Execution
 15:42:31 - 23-Jan-26
Buy* 105 271.50p Automatic Execution
 15:42:31 - 23-Jan-26
Sell* 300 270.50p SI Trade
 15:38:01 - 23-Jan-26
Buy* 806 271.00p Automatic Execution
 15:38:01 - 23-Jan-26
Buy* 1,526 271.00p Automatic Execution
 15:38:01 - 23-Jan-26
Buy* 1,849 271.00p Automatic Execution
 15:38:01 - 23-Jan-26
Buy* 100 271.00p Automatic Execution
 15:38:01 - 23-Jan-26
Buy* 545 270.50p Automatic Execution
 15:38:01 - 23-Jan-26
Buy* 711 270.50p Automatic Execution
 15:38:01 - 23-Jan-26
Sell* 29 270.00p Automatic Execution
 15:35:10 - 23-Jan-26
Sell* 549 270.00p Automatic Execution
 15:35:10 - 23-Jan-26
Sell* 51 270.00p Automatic Execution
 15:35:10 - 23-Jan-26
Sell* 506 270.00p Automatic Execution
 15:35:10 - 23-Jan-26
Sell* 1,000 270.00p Automatic Execution
 15:35:10 - 23-Jan-26
Sell* 40 270.00p Automatic Execution
 15:35:10 - 23-Jan-26
Sell* 29 270.00p Automatic Execution
 15:35:10 - 23-Jan-26
Buy* 300 270.50p SI Trade
 15:34:19 - 23-Jan-26
Buy* 520 270.50p Ordinary
 15:30:42 - 23-Jan-26
FTSE 100 Latest
Value10,143.44
Change-6.61