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
Buy* 1,429 355.50p SI Trade
Negotiated Trade
 16:48:33 - 18-Mar-26
Buy* 1,591 363.50p Ordinary
 16:42:52 - 18-Mar-26
Buy* 1,866 355.50p SI Trade
 16:35:28 - 18-Mar-26
Sell* 281,693 355.50p Uncrossing Trade
 16:35:28 - 18-Mar-26
Unknown* 73 355.50p SI Trade
 16:29:51 - 18-Mar-26
Sell* 300 355.50p Automatic Execution
 16:29:00 - 18-Mar-26
Sell* 360 355.50p Automatic Execution
 16:29:00 - 18-Mar-26
Sell* 3 355.50p Automatic Execution
 16:29:00 - 18-Mar-26
Buy* 190 356.00p Automatic Execution
 16:29:00 - 18-Mar-26
Buy* 210 356.00p Automatic Execution
 16:29:00 - 18-Mar-26
Buy* 125 356.00p Automatic Execution
 16:29:00 - 18-Mar-26
Buy* 280 356.00p Automatic Execution
 16:29:00 - 18-Mar-26
Buy* 20 356.00p Automatic Execution
 16:29:00 - 18-Mar-26
Unknown* 105 355.75p SI Trade
 16:28:14 - 18-Mar-26
Buy* 198 356.00p Automatic Execution
 16:27:31 - 18-Mar-26
Buy* 144 356.00p Automatic Execution
 16:27:31 - 18-Mar-26
Sell* 12 355.50p SI Trade
 16:26:55 - 18-Mar-26
Buy* 14 356.00p SI Trade
 16:26:37 - 18-Mar-26
Buy* 256 356.00p Automatic Execution
 16:26:19 - 18-Mar-26
Buy* 300 356.00p Automatic Execution
 16:26:17 - 18-Mar-26
Buy* 280 356.00p Automatic Execution
 16:26:17 - 18-Mar-26
Buy* 24 356.00p Automatic Execution
 16:26:17 - 18-Mar-26
Buy* 247 356.00p Automatic Execution
 16:25:59 - 18-Mar-26
Sell* 53 356.00p Automatic Execution
 16:25:59 - 18-Mar-26
Buy* 367 356.50p Automatic Execution
 16:25:59 - 18-Mar-26
Buy* 269 356.50p Automatic Execution
 16:25:59 - 18-Mar-26
Buy* 53 356.50p Automatic Execution
 16:25:59 - 18-Mar-26
Buy* 260 356.50p Automatic Execution
 16:25:59 - 18-Mar-26
Buy* 51 356.00p Automatic Execution
 16:25:59 - 18-Mar-26
Buy* 300 356.00p Automatic Execution
 16:25:56 - 18-Mar-26
Buy* 221 356.00p Automatic Execution
 16:25:55 - 18-Mar-26
Buy* 284 356.00p Automatic Execution
 16:25:54 - 18-Mar-26
Buy* 128 356.00p Automatic Execution
 16:25:54 - 18-Mar-26
Buy* 137 356.00p Automatic Execution
 16:25:54 - 18-Mar-26
Buy* 122 356.00p Automatic Execution
 16:25:53 - 18-Mar-26
Buy* 185 356.00p Automatic Execution
 16:25:53 - 18-Mar-26
Buy* 210 356.00p Automatic Execution
 16:25:52 - 18-Mar-26
Buy* 90 356.00p Automatic Execution
 16:25:52 - 18-Mar-26
Buy* 200 356.00p Automatic Execution
 16:25:52 - 18-Mar-26
Unknown* 1 356.00p SI Trade
 16:25:29 - 18-Mar-26
Unknown* 96 356.00p SI Trade
 16:25:29 - 18-Mar-26
Unknown* 112 356.00p SI Trade
 16:22:37 - 18-Mar-26
Sell* 615 356.00p Automatic Execution
 16:22:07 - 18-Mar-26
Buy* 230 356.50p Automatic Execution
 16:22:07 - 18-Mar-26
Buy* 185 356.50p Automatic Execution
 16:22:07 - 18-Mar-26
Buy* 493 356.50p Automatic Execution
 16:22:06 - 18-Mar-26
Buy* 196 356.00p Automatic Execution
 16:22:03 - 18-Mar-26
Buy* 317 356.00p Automatic Execution
 16:22:03 - 18-Mar-26
Buy* 327 356.00p Automatic Execution
 16:22:03 - 18-Mar-26
Buy* 322 356.00p Automatic Execution
 16:22:03 - 18-Mar-26
Buy* 304 356.00p Automatic Execution
 16:22:03 - 18-Mar-26
Buy* 168 356.00p Automatic Execution
 16:22:03 - 18-Mar-26
Buy* 83 355.50p Automatic Execution
 16:22:02 - 18-Mar-26
Buy* 473 355.50p Automatic Execution
 16:21:59 - 18-Mar-26
Sell* 304 355.00p Automatic Execution
 16:21:59 - 18-Mar-26
Sell* 186 355.00p Automatic Execution
 16:21:25 - 18-Mar-26
Sell* 220 355.50p Automatic Execution
 16:20:58 - 18-Mar-26
Sell* 1,038 355.50p Automatic Execution
 16:20:58 - 18-Mar-26
Sell* 473 355.50p Automatic Execution
 16:20:58 - 18-Mar-26
Sell* 37 356.00p Automatic Execution
 16:19:54 - 18-Mar-26
Sell* 247 356.00p Automatic Execution
 16:19:54 - 18-Mar-26
Sell* 225 356.00p Automatic Execution
 16:19:54 - 18-Mar-26
Sell* 234 356.00p Automatic Execution
 16:19:54 - 18-Mar-26
Sell* 96 356.00p Automatic Execution
 16:19:54 - 18-Mar-26
Sell* 150 356.00p Automatic Execution
 16:19:54 - 18-Mar-26
Buy* 139 356.50p Automatic Execution
 16:19:51 - 18-Mar-26
Buy* 296 356.50p Automatic Execution
 16:19:49 - 18-Mar-26
Buy* 160 356.50p Automatic Execution
 16:19:49 - 18-Mar-26
Buy* 478 356.50p Automatic Execution
 16:19:49 - 18-Mar-26
Unknown* 100 356.00p SI Trade
 16:19:27 - 18-Mar-26
Unknown* 5 356.00p SI Trade
 16:19:27 - 18-Mar-26
Buy* 73 356.00p Automatic Execution
 16:18:41 - 18-Mar-26
Buy* 506 356.00p Automatic Execution
 16:18:41 - 18-Mar-26
Buy* 769 356.00p Automatic Execution
 16:18:41 - 18-Mar-26
Buy* 318 356.00p Automatic Execution
 16:18:41 - 18-Mar-26
Buy* 849 356.00p Automatic Execution
 16:18:41 - 18-Mar-26
Buy* 620 356.00p Automatic Execution
 16:18:41 - 18-Mar-26
Buy* 728 355.50p Automatic Execution
 16:18:12 - 18-Mar-26
Buy* 95 355.50p Automatic Execution
 16:18:11 - 18-Mar-26
Buy* 80 355.50p Automatic Execution
 16:18:10 - 18-Mar-26
Buy* 93 355.50p Automatic Execution
 16:18:07 - 18-Mar-26
Buy* 143 355.50p Automatic Execution
 16:18:07 - 18-Mar-26
Buy* 115 355.50p Automatic Execution
 16:18:07 - 18-Mar-26
Unknown* 97 355.50p SI Trade
 16:16:02 - 18-Mar-26
Buy* 113 356.00p Automatic Execution
 16:15:59 - 18-Mar-26
Buy* 307 356.00p Automatic Execution
 16:15:59 - 18-Mar-26
Buy* 96 356.00p Automatic Execution
 16:15:59 - 18-Mar-26
Buy* 626 356.00p Automatic Execution
 16:15:59 - 18-Mar-26
Sell* 96 356.00p Automatic Execution
 16:14:14 - 18-Mar-26
Sell* 472 356.00p Automatic Execution
 16:14:14 - 18-Mar-26
Buy* 92 356.50p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 174 356.50p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 327 356.50p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 261 356.50p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 222 356.50p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 401 356.50p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 33 356.00p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 135 356.00p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 122 356.00p Automatic Execution
 16:14:07 - 18-Mar-26
Buy* 271 356.00p Automatic Execution
 16:14:07 - 18-Mar-26
Unknown* 98 355.50p SI Trade
 16:12:48 - 18-Mar-26
Sell* 259 355.50p Automatic Execution
 16:11:28 - 18-Mar-26
Sell* 473 355.50p Automatic Execution
 16:11:28 - 18-Mar-26
Buy* 71 356.50p Automatic Execution
 16:11:25 - 18-Mar-26
Buy* 245 356.00p Automatic Execution
 16:11:15 - 18-Mar-26
Unknown* 99 355.25p SI Trade
 16:09:03 - 18-Mar-26
Sell* 251 355.00p Automatic Execution
 16:08:35 - 18-Mar-26
Sell* 1 355.00p Automatic Execution
 16:06:22 - 18-Mar-26
Sell* 40 355.00p Automatic Execution
 16:06:15 - 18-Mar-26
Unknown* 1,050 355.00p SI Trade
 16:06:07 - 18-Mar-26
Unknown* 11 355.00p SI Trade
 16:06:06 - 18-Mar-26
Unknown* 1,100 355.00p SI Trade
 16:06:06 - 18-Mar-26
Buy* 173 355.00p Automatic Execution
 16:06:05 - 18-Mar-26
Buy* 12 355.00p SI Trade
 16:06:04 - 18-Mar-26
Buy* 540 355.00p SI Trade
 16:06:03 - 18-Mar-26
Buy* 12 355.00p SI Trade
 16:06:03 - 18-Mar-26
Buy* 560 355.00p SI Trade
 16:06:02 - 18-Mar-26
Buy* 216 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 413 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 211 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 39 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 239 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 283 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 221 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 690 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 181 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 114 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 137 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 330 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 129 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 125 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Buy* 377 354.50p Automatic Execution
 16:05:59 - 18-Mar-26
Sell* 33 354.00p Automatic Execution
 16:05:31 - 18-Mar-26
Buy* 2,625 354.50p SI Trade
 16:05:30 - 18-Mar-26
Sell* 1,300 354.00p Automatic Execution
 16:05:30 - 18-Mar-26
Unknown* 102 354.25p SI Trade
 16:05:17 - 18-Mar-26
Buy* 1 354.50p SI Trade
 16:05:17 - 18-Mar-26
Sell* 8 354.00p Automatic Execution
 16:04:18 - 18-Mar-26
Sell* 620 354.00p Automatic Execution
 16:04:17 - 18-Mar-26
Sell* 2 354.00p Automatic Execution
 16:02:32 - 18-Mar-26
Unknown* 99 354.25p SI Trade
 16:01:08 - 18-Mar-26
Unknown* 3 354.25p SI Trade
 16:01:08 - 18-Mar-26
Sell* 700 354.00p Automatic Execution
 16:00:49 - 18-Mar-26
Sell* 7 354.00p Automatic Execution
 16:00:20 - 18-Mar-26
Buy* 221 354.00p Automatic Execution
 16:00:20 - 18-Mar-26
Buy* 72 354.00p Automatic Execution
 16:00:19 - 18-Mar-26
Buy* 186 354.00p Automatic Execution
 16:00:19 - 18-Mar-26
Buy* 37 354.00p SI Trade
 16:00:17 - 18-Mar-26
Buy* 11 354.00p SI Trade
 16:00:16 - 18-Mar-26
Buy* 620 354.00p SI Trade
 16:00:13 - 18-Mar-26
Buy* 29 354.00p SI Trade
 16:00:12 - 18-Mar-26
Buy* 1,300 354.00p SI Trade
 16:00:12 - 18-Mar-26
Buy* 12 354.00p SI Trade
 16:00:11 - 18-Mar-26
Buy* 34 354.00p SI Trade
 16:00:09 - 18-Mar-26
Buy* 15 354.00p SI Trade
 16:00:08 - 18-Mar-26
Sell* 1,300 354.00p Automatic Execution
 15:58:24 - 18-Mar-26
Buy* 408 354.50p Automatic Execution
 15:57:45 - 18-Mar-26
Sell* 3 354.00p SI Trade
 15:57:44 - 18-Mar-26
Sell* 1,000 354.00p Automatic Execution
 15:57:43 - 18-Mar-26
Buy* 135 354.50p Automatic Execution
 15:57:24 - 18-Mar-26
Unknown* 4 354.25p SI Trade
 15:57:20 - 18-Mar-26
Unknown* 103 354.25p SI Trade
 15:57:20 - 18-Mar-26
Unknown* 1 354.25p SI Trade
 15:57:20 - 18-Mar-26
Sell* 945 354.50p Automatic Execution
 15:56:40 - 18-Mar-26
Sell* 200 354.50p Automatic Execution
 15:56:40 - 18-Mar-26
Sell* 272 354.50p Automatic Execution
 15:56:40 - 18-Mar-26
Sell* 532 354.50p Automatic Execution
 15:56:40 - 18-Mar-26
Buy* 112 355.00p Automatic Execution
 15:55:59 - 18-Mar-26
Buy* 57 355.00p Automatic Execution
 15:55:59 - 18-Mar-26
Buy* 115 355.00p Automatic Execution
 15:55:59 - 18-Mar-26
Buy* 380 355.00p Automatic Execution
 15:55:59 - 18-Mar-26
Buy* 16 355.00p Automatic Execution
 15:55:59 - 18-Mar-26
Buy* 460 354.50p Automatic Execution
 15:53:47 - 18-Mar-26
Buy* 378 354.50p Automatic Execution
 15:53:47 - 18-Mar-26
Buy* 1,353 354.50p Automatic Execution
 15:53:47 - 18-Mar-26
Buy* 251 354.50p Automatic Execution
 15:53:47 - 18-Mar-26
Buy* 563 354.50p Automatic Execution
 15:53:47 - 18-Mar-26
Sell* 13 354.00p Automatic Execution
 15:53:46 - 18-Mar-26
Sell* 386 354.00p Automatic Execution
 15:53:46 - 18-Mar-26
Sell* 864 354.00p Automatic Execution
 15:53:36 - 18-Mar-26
Unknown* 114 354.50p SI Trade
 15:53:12 - 18-Mar-26
Buy* 145 354.00p Automatic Execution
 15:53:08 - 18-Mar-26
Buy* 5 354.00p SI Trade
 15:53:08 - 18-Mar-26
Sell* 3 353.50p Automatic Execution
 15:52:44 - 18-Mar-26
Sell* 42 353.50p Automatic Execution
 15:52:41 - 18-Mar-26
Buy* 116 353.50p Automatic Execution
 15:52:41 - 18-Mar-26
Buy* 1,300 353.50p SI Trade
 15:52:41 - 18-Mar-26
Buy* 12 353.50p SI Trade
 15:52:40 - 18-Mar-26
Buy* 34 353.50p SI Trade
 15:52:39 - 18-Mar-26
Buy* 526 353.50p SI Trade
 15:52:39 - 18-Mar-26
Buy* 4 353.50p SI Trade
 15:52:38 - 18-Mar-26
Buy* 7 353.50p SI Trade
 15:52:38 - 18-Mar-26
Buy* 116 353.50p Ordinary
 15:52:37 - 18-Mar-26
Unknown* 116 353.50p OTC Trade
 15:52:37 - 18-Mar-26
Buy* 409 353.50p SI Trade
 15:52:37 - 18-Mar-26
Buy* 12 353.50p SI Trade
 15:52:36 - 18-Mar-26
Buy* 1,350 353.50p SI Trade
 15:52:35 - 18-Mar-26
Buy* 2 353.50p SI Trade
 15:52:34 - 18-Mar-26
Buy* 560 353.50p SI Trade
 15:52:34 - 18-Mar-26
Buy* 18 353.50p SI Trade
 15:52:33 - 18-Mar-26
FTSE 100 Latest
Value10,305.29
Change-98.31