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* 3,229 343.537p SI Trade
Suspected SELL Trade
 16:47:07 - 20-Feb-26
Sell* 199,690 347.00p Uncrossing Trade
 16:35:03 - 20-Feb-26
Sell* 86 346.50p SI Trade
 16:27:00 - 20-Feb-26
Unknown* 0 346.50p SI Trade
 16:26:28 - 20-Feb-26
Buy* 18 348.00p SI Trade
 16:26:28 - 20-Feb-26
Buy* 18 348.00p Automatic Execution
 16:26:28 - 20-Feb-26
Buy* 1,429 348.00p Automatic Execution
 16:25:54 - 20-Feb-26
Buy* 697 348.00p Automatic Execution
 16:25:54 - 20-Feb-26
Buy* 32 347.50p Automatic Execution
 16:23:45 - 20-Feb-26
Buy* 721 347.50p Automatic Execution
 16:23:45 - 20-Feb-26
Buy* 343 347.50p Automatic Execution
 16:23:45 - 20-Feb-26
Buy* 592 347.50p Automatic Execution
 16:19:07 - 20-Feb-26
Buy* 2,145 347.50p Automatic Execution
 16:19:07 - 20-Feb-26
Buy* 7,500 346.00p Automatic Execution
 16:19:07 - 20-Feb-26
Buy* 222 345.50p Automatic Execution
 16:19:07 - 20-Feb-26
Buy* 370 345.00p Automatic Execution
 16:19:07 - 20-Feb-26
Buy* 180 345.00p Automatic Execution
 16:19:07 - 20-Feb-26
Sell* 60 344.50p Automatic Execution
 16:18:43 - 20-Feb-26
Buy* 600 345.00p Automatic Execution
 16:15:40 - 20-Feb-26
Buy* 132 345.00p Automatic Execution
 16:15:40 - 20-Feb-26
Buy* 447 344.50p Automatic Execution
 16:15:34 - 20-Feb-26
Buy* 154 344.50p Automatic Execution
 16:15:34 - 20-Feb-26
Sell* 368 344.50p Automatic Execution
 16:14:31 - 20-Feb-26
Sell* 66 344.50p Automatic Execution
 16:14:31 - 20-Feb-26
Buy* 132 345.00p Automatic Execution
 16:14:29 - 20-Feb-26
Buy* 66 345.00p Automatic Execution
 16:14:29 - 20-Feb-26
Sell* 319 344.50p Automatic Execution
 16:14:29 - 20-Feb-26
Sell* 41 344.50p Automatic Execution
 16:14:29 - 20-Feb-26
Sell* 185 344.50p Automatic Execution
 16:14:29 - 20-Feb-26
Buy* 186 345.50p Automatic Execution
 16:10:41 - 20-Feb-26
Buy* 19 345.50p Automatic Execution
 16:10:41 - 20-Feb-26
Sell* 19 344.50p Automatic Execution
 16:10:40 - 20-Feb-26
Sell* 377 344.50p Automatic Execution
 16:10:38 - 20-Feb-26
Buy* 69 345.50p Automatic Execution
 16:07:01 - 20-Feb-26
Buy* 112 345.50p Automatic Execution
 16:07:01 - 20-Feb-26
Buy* 101 345.50p Automatic Execution
 16:07:01 - 20-Feb-26
Buy* 974 345.50p Automatic Execution
 16:06:32 - 20-Feb-26
Buy* 719 345.50p Automatic Execution
 16:06:32 - 20-Feb-26
Buy* 203 345.00p Automatic Execution
 16:06:32 - 20-Feb-26
Buy* 371 345.00p Automatic Execution
 16:06:32 - 20-Feb-26
Buy* 153 345.00p Automatic Execution
 16:06:32 - 20-Feb-26
Buy* 484 345.00p Automatic Execution
 16:06:32 - 20-Feb-26
Sell* 49 344.00p Automatic Execution
 16:04:25 - 20-Feb-26
Sell* 1,019 344.00p Automatic Execution
 16:04:25 - 20-Feb-26
Sell* 1 344.50p Automatic Execution
 16:04:25 - 20-Feb-26
Sell* 1 344.50p Automatic Execution
 16:04:25 - 20-Feb-26
Sell* 1,020 344.50p Automatic Execution
 16:03:12 - 20-Feb-26
Sell* 328 345.00p Automatic Execution
 16:02:00 - 20-Feb-26
Sell* 457 345.00p Automatic Execution
 16:02:00 - 20-Feb-26
Sell* 150 346.00p Automatic Execution
 16:00:50 - 20-Feb-26
Buy* 496 346.50p Automatic Execution
 15:54:34 - 20-Feb-26
Buy* 18 346.50p Automatic Execution
 15:54:34 - 20-Feb-26
Buy* 320 346.50p Automatic Execution
 15:54:34 - 20-Feb-26
Buy* 82 346.00p Automatic Execution
 15:54:34 - 20-Feb-26
Sell* 328 346.00p Automatic Execution
 15:52:54 - 20-Feb-26
Sell* 498 346.00p Automatic Execution
 15:52:43 - 20-Feb-26
Sell* 84 346.00p Automatic Execution
 15:52:42 - 20-Feb-26
Sell* 285 346.00p Automatic Execution
 15:51:57 - 20-Feb-26
Sell* 81 346.00p Automatic Execution
 15:51:45 - 20-Feb-26
Sell* 5 346.00p Automatic Execution
 15:51:45 - 20-Feb-26
Sell* 44 346.00p Automatic Execution
 15:51:35 - 20-Feb-26
Sell* 18 346.00p Automatic Execution
 15:51:35 - 20-Feb-26
Buy* 10 346.50p SI Trade
 15:51:32 - 20-Feb-26
Sell* 30 346.00p Automatic Execution
 15:51:32 - 20-Feb-26
Buy* 296 346.25p SI Trade
 15:51:24 - 20-Feb-26
Sell* 370 346.00p Automatic Execution
 15:51:24 - 20-Feb-26
Buy* 29 346.50p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 18 346.50p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 102 346.50p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 39 346.50p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 54 346.50p Automatic Execution
 15:50:51 - 20-Feb-26
Sell* 423 346.00p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 87 347.00p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 4 346.50p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 234 346.50p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 423 346.50p Automatic Execution
 15:50:51 - 20-Feb-26
Sell* 58 346.00p Automatic Execution
 15:50:51 - 20-Feb-26
Sell* 28 346.00p Automatic Execution
 15:50:51 - 20-Feb-26
Sell* 21 346.00p Automatic Execution
 15:50:51 - 20-Feb-26
Buy* 493 346.50p Automatic Execution
 15:44:51 - 20-Feb-26
Buy* 1,039 346.50p Automatic Execution
 15:44:51 - 20-Feb-26
Buy* 370 346.50p Automatic Execution
 15:44:51 - 20-Feb-26
Buy* 88 346.00p Automatic Execution
 15:44:51 - 20-Feb-26
Sell* 713 345.50p Automatic Execution
 15:44:51 - 20-Feb-26
Sell* 160 345.50p Automatic Execution
 15:44:51 - 20-Feb-26
Sell* 65 346.00p Automatic Execution
 15:44:46 - 20-Feb-26
Buy* 200 347.00p Automatic Execution
 15:29:21 - 20-Feb-26
Buy* 284 347.00p Automatic Execution
 15:29:21 - 20-Feb-26
Buy* 331 347.00p Automatic Execution
 15:29:21 - 20-Feb-26
Buy* 76 347.00p Automatic Execution
 15:28:03 - 20-Feb-26
Buy* 2 347.00p Automatic Execution
 15:28:03 - 20-Feb-26
Buy* 104 347.00p Automatic Execution
 15:28:03 - 20-Feb-26
Buy* 126 347.00p Automatic Execution
 15:28:03 - 20-Feb-26
Buy* 176 346.50p Automatic Execution
 15:28:03 - 20-Feb-26
Buy* 457 346.50p Automatic Execution
 15:28:03 - 20-Feb-26
Buy* 5 346.50p Automatic Execution
 15:28:02 - 20-Feb-26
Buy* 21 346.50p Automatic Execution
 15:28:02 - 20-Feb-26
Buy* 21 347.00p Automatic Execution
 15:27:55 - 20-Feb-26
Sell* 70 346.50p Automatic Execution
 15:27:55 - 20-Feb-26
Buy* 22 347.00p Automatic Execution
 15:27:55 - 20-Feb-26
Buy* 101 347.50p Automatic Execution
 15:27:55 - 20-Feb-26
Buy* 163 347.50p Automatic Execution
 15:27:55 - 20-Feb-26
Buy* 169 347.00p Automatic Execution
 15:27:55 - 20-Feb-26
Buy* 105 347.00p Automatic Execution
 15:27:55 - 20-Feb-26
Buy* 40 348.00p SI Trade
 15:27:49 - 20-Feb-26
Sell* 1 347.50p Automatic Execution
 15:19:34 - 20-Feb-26
Sell* 10 347.50p Automatic Execution
 15:19:33 - 20-Feb-26
Buy* 11 348.00p Automatic Execution
 15:19:05 - 20-Feb-26
Sell* 1,124 347.50p Automatic Execution
 15:19:05 - 20-Feb-26
Sell* 226 347.50p Automatic Execution
 15:19:05 - 20-Feb-26
Buy* 283 348.50p Automatic Execution
 15:19:00 - 20-Feb-26
Buy* 17 348.50p Automatic Execution
 15:19:00 - 20-Feb-26
Buy* 239 348.50p Automatic Execution
 15:19:00 - 20-Feb-26
Sell* 139 346.50p SI Trade
 15:18:31 - 20-Feb-26
Sell* 61 347.50p Automatic Execution
 15:15:10 - 20-Feb-26
Sell* 55 347.50p Automatic Execution
 15:15:10 - 20-Feb-26
Buy* 278 348.50p Automatic Execution
 15:15:10 - 20-Feb-26
Sell* 278 347.50p Automatic Execution
 15:15:10 - 20-Feb-26
Buy* 125 348.50p Automatic Execution
 15:15:10 - 20-Feb-26
Buy* 363 348.50p Automatic Execution
 15:15:10 - 20-Feb-26
Buy* 147 348.50p Automatic Execution
 15:15:10 - 20-Feb-26
Buy* 44 348.50p Automatic Execution
 15:15:10 - 20-Feb-26
Buy* 276 348.50p Automatic Execution
 15:15:10 - 20-Feb-26
Sell* 79 347.50p Automatic Execution
 15:13:37 - 20-Feb-26
Sell* 97 347.50p Automatic Execution
 15:13:34 - 20-Feb-26
Buy* 1 348.8063p Ordinary
 15:13:26 - 20-Feb-26
Unknown* 0 347.00p SI Trade
 15:10:27 - 20-Feb-26
Sell* 300 346.00p SI Trade
 15:04:19 - 20-Feb-26
Sell* 30 345.50p SI Trade
 15:02:03 - 20-Feb-26
Buy* 172 347.00p Automatic Execution
 15:02:02 - 20-Feb-26
Buy* 787 347.00p Automatic Execution
 15:02:02 - 20-Feb-26
Buy* 74 347.00p Automatic Execution
 15:02:02 - 20-Feb-26
Buy* 492 344.00p Automatic Execution
 15:00:45 - 20-Feb-26
Buy* 163 344.00p Automatic Execution
 14:57:58 - 20-Feb-26
Buy* 111 344.00p Automatic Execution
 14:57:58 - 20-Feb-26
Buy* 345 344.00p Automatic Execution
 14:57:58 - 20-Feb-26
Buy* 37 344.00p Automatic Execution
 14:57:58 - 20-Feb-26
Unknown* 3 343.50p SI Trade
 14:57:55 - 20-Feb-26
Buy* 82 344.00p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 246 344.00p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 117 344.00p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 41 344.00p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 50 344.00p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 300 344.00p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 125 343.50p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 64 343.50p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 63 343.50p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 155 343.50p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 197 343.50p Automatic Execution
 14:57:55 - 20-Feb-26
Buy* 21 343.50p Automatic Execution
 14:57:40 - 20-Feb-26
Buy* 250 343.0995p Ordinary
 14:52:58 - 20-Feb-26
Sell* 1 343.00p Automatic Execution
 14:51:21 - 20-Feb-26
Buy* 1,070 343.50p Automatic Execution
 14:49:38 - 20-Feb-26
Buy* 314 343.00p Automatic Execution
 14:49:03 - 20-Feb-26
Buy* 623 343.00p Automatic Execution
 14:49:03 - 20-Feb-26
Buy* 532 343.00p Automatic Execution
 14:49:03 - 20-Feb-26
Buy* 280 343.00p Automatic Execution
 14:49:03 - 20-Feb-26
Buy* 156 343.00p Automatic Execution
 14:49:03 - 20-Feb-26
Buy* 1 343.00p SI Trade
 14:48:58 - 20-Feb-26
Buy* 300 343.00p SI Trade
 14:47:53 - 20-Feb-26
Sell* 1 341.00p Automatic Execution
 14:45:22 - 20-Feb-26
Sell* 280 342.00p Automatic Execution
 14:43:37 - 20-Feb-26
Sell* 156 342.00p Automatic Execution
 14:43:37 - 20-Feb-26
Buy* 280 343.00p Automatic Execution
 14:43:37 - 20-Feb-26
Buy* 161 343.00p Automatic Execution
 14:43:37 - 20-Feb-26
Sell* 13 343.00p Automatic Execution
 14:34:49 - 20-Feb-26
Buy* 33 343.50p Automatic Execution
 14:34:33 - 20-Feb-26
Buy* 19 343.50p Automatic Execution
 14:34:33 - 20-Feb-26
Buy* 105 343.50p Automatic Execution
 14:34:33 - 20-Feb-26
Buy* 13 343.50p Automatic Execution
 14:34:33 - 20-Feb-26
Buy* 30 343.50p Automatic Execution
 14:34:33 - 20-Feb-26
Buy* 15 343.50p Automatic Execution
 14:34:33 - 20-Feb-26
Sell* 72 343.00p Automatic Execution
 14:34:33 - 20-Feb-26
Sell* 342 343.00p Automatic Execution
 14:34:33 - 20-Feb-26
Buy* 196 344.00p Automatic Execution
 14:33:45 - 20-Feb-26
Buy* 609 344.00p Automatic Execution
 14:33:45 - 20-Feb-26
Buy* 75 343.50p Automatic Execution
 14:33:44 - 20-Feb-26
Buy* 102 343.50p Automatic Execution
 14:33:44 - 20-Feb-26
Buy* 30,000 343.50p SI Trade
 14:33:43 - 20-Feb-26
Buy* 82 342.00p Automatic Execution
 14:33:21 - 20-Feb-26
Buy* 44 342.00p Automatic Execution
 14:33:21 - 20-Feb-26
Buy* 58 342.00p Automatic Execution
 14:33:21 - 20-Feb-26
Buy* 94 342.00p Automatic Execution
 14:33:21 - 20-Feb-26
Buy* 323 342.00p Automatic Execution
 14:33:21 - 20-Feb-26
Buy* 932 341.50p Automatic Execution
 14:33:21 - 20-Feb-26
Buy* 418 341.50p Automatic Execution
 14:33:21 - 20-Feb-26
Buy* 322 341.50p Automatic Execution
 14:33:21 - 20-Feb-26
Buy* 342 341.50p Automatic Execution
 14:33:21 - 20-Feb-26
Sell* 171 341.00p Automatic Execution
 14:32:34 - 20-Feb-26
Sell* 339 341.00p Automatic Execution
 14:32:34 - 20-Feb-26
Sell* 1,200 341.441p Ordinary
 14:28:29 - 20-Feb-26
Sell* 2,674 341.263p Ordinary
 14:26:46 - 20-Feb-26
Buy* 1,460 341.8985p Ordinary
 14:26:43 - 20-Feb-26
Sell* 3,000 341.584p Ordinary
 14:23:03 - 20-Feb-26
Buy* 1 343.50p Automatic Execution
 14:09:11 - 20-Feb-26
Buy* 21 343.50p Automatic Execution
 14:02:20 - 20-Feb-26
Buy* 40 343.50p Automatic Execution
 14:02:20 - 20-Feb-26
Sell* 47 343.00p Automatic Execution
 14:00:24 - 20-Feb-26
Sell* 92 343.00p Automatic Execution
 14:00:24 - 20-Feb-26
Sell* 69 343.00p Automatic Execution
 14:00:24 - 20-Feb-26
FTSE 100 Latest
Value10,686.89
Change59.85