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
Unknown* 0 348.00p SI Trade
 13:19:10 - 19-Feb-26
Sell* 53 347.00p SI Trade
 13:09:01 - 19-Feb-26
Sell* 111 348.00p Automatic Execution
 13:07:51 - 19-Feb-26
Sell* 3 348.00p Automatic Execution
 13:07:51 - 19-Feb-26
Sell* 647 348.00p Automatic Execution
 13:07:51 - 19-Feb-26
Sell* 461 348.00p Automatic Execution
 13:07:51 - 19-Feb-26
Sell* 581 348.221p Ordinary
 13:06:48 - 19-Feb-26
Buy* 717 348.5995p Ordinary
 13:05:51 - 19-Feb-26
Sell* 5 348.00p SI Trade
 12:58:00 - 19-Feb-26
Sell* 53 348.00p SI Trade
 12:57:01 - 19-Feb-26
Buy* 51 348.50p Automatic Execution
 12:53:51 - 19-Feb-26
Buy* 322 348.50p Automatic Execution
 12:53:51 - 19-Feb-26
Sell* 461 348.00p Automatic Execution
 12:53:50 - 19-Feb-26
Sell* 461 348.00p Automatic Execution
 12:53:50 - 19-Feb-26
Sell* 461 348.00p Automatic Execution
 12:53:50 - 19-Feb-26
Buy* 73 348.00p Automatic Execution
 12:53:50 - 19-Feb-26
Buy* 322 348.00p Automatic Execution
 12:53:50 - 19-Feb-26
Sell* 1,734 347.164p Ordinary
 12:53:31 - 19-Feb-26
Sell* 269 347.50p Automatic Execution
 12:48:56 - 19-Feb-26
Sell* 409 347.50p Automatic Execution
 12:48:56 - 19-Feb-26
Sell* 200 347.50p Automatic Execution
 12:48:56 - 19-Feb-26
Unknown* 0 347.50p SI Trade
 12:48:55 - 19-Feb-26
Sell* 100 347.50p SI Trade
 12:46:02 - 19-Feb-26
Sell* 30 347.50p SI Trade
 12:41:26 - 19-Feb-26
Buy* 147 348.00p Automatic Execution
 12:41:26 - 19-Feb-26
Buy* 322 348.00p Automatic Execution
 12:39:09 - 19-Feb-26
Buy* 118 348.00p Automatic Execution
 12:39:09 - 19-Feb-26
Buy* 574 347.50p Automatic Execution
 12:39:09 - 19-Feb-26
Buy* 53 347.50p Automatic Execution
 12:39:09 - 19-Feb-26
Buy* 22 348.00p Automatic Execution
 12:36:53 - 19-Feb-26
Buy* 22 348.00p Automatic Execution
 12:36:53 - 19-Feb-26
Unknown* 0 346.50p SI Trade
 12:34:17 - 19-Feb-26
Sell* 50 346.50p SI Trade
 12:28:58 - 19-Feb-26
Sell* 456 347.50p Automatic Execution
 12:23:20 - 19-Feb-26
Sell* 128 347.50p Automatic Execution
 12:23:20 - 19-Feb-26
Sell* 86 347.50p Automatic Execution
 12:23:20 - 19-Feb-26
Sell* 339 347.50p Automatic Execution
 12:23:20 - 19-Feb-26
Buy* 27 348.50p Automatic Execution
 12:19:41 - 19-Feb-26
Buy* 73 348.50p Automatic Execution
 12:19:41 - 19-Feb-26
Buy* 385 348.00p Automatic Execution
 12:19:41 - 19-Feb-26
Buy* 78 348.00p Automatic Execution
 12:19:41 - 19-Feb-26
Sell* 126 347.50p Automatic Execution
 12:19:38 - 19-Feb-26
Buy* 20 348.00p Automatic Execution
 12:19:38 - 19-Feb-26
Buy* 42 348.00p Automatic Execution
 12:19:38 - 19-Feb-26
Buy* 23 348.00p Automatic Execution
 12:19:38 - 19-Feb-26
Buy* 185 348.00p Automatic Execution
 12:19:38 - 19-Feb-26
Buy* 126 348.00p Automatic Execution
 12:19:38 - 19-Feb-26
Sell* 240 347.00p Automatic Execution
 12:19:38 - 19-Feb-26
Sell* 420 347.50p Automatic Execution
 12:19:38 - 19-Feb-26
Sell* 185 347.50p Automatic Execution
 12:19:38 - 19-Feb-26
Buy* 168 348.00p Automatic Execution
 12:19:38 - 19-Feb-26
Buy* 168 347.50p Automatic Execution
 12:19:38 - 19-Feb-26
Buy* 84 347.50p Automatic Execution
 12:19:38 - 19-Feb-26
Sell* 5 347.00p SI Trade
 12:18:16 - 19-Feb-26
Sell* 3 347.00p SI Trade
 12:15:11 - 19-Feb-26
Buy* 6 348.50p Automatic Execution
 12:15:11 - 19-Feb-26
Buy* 36 348.50p Automatic Execution
 12:15:11 - 19-Feb-26
Buy* 34 348.50p Automatic Execution
 12:15:11 - 19-Feb-26
Buy* 22 348.50p Automatic Execution
 12:15:11 - 19-Feb-26
Sell* 53 347.00p SI Trade
 12:14:01 - 19-Feb-26
Buy* 156 347.50p Automatic Execution
 12:07:45 - 19-Feb-26
Buy* 4 347.50p Automatic Execution
 12:07:45 - 19-Feb-26
Buy* 53 347.50p Automatic Execution
 12:07:45 - 19-Feb-26
Sell* 5 346.00p SI Trade
 12:03:00 - 19-Feb-26
Buy* 322 346.50p Automatic Execution
 12:02:40 - 19-Feb-26
Buy* 52 346.50p Automatic Execution
 12:02:40 - 19-Feb-26
Buy* 26 346.50p Automatic Execution
 12:02:40 - 19-Feb-26
Sell* 5 345.50p SI Trade
 12:02:00 - 19-Feb-26
Buy* 30 347.00p SI Trade
 12:01:34 - 19-Feb-26
Sell* 51 345.50p SI Trade
 12:01:01 - 19-Feb-26
Sell* 98 346.00p Automatic Execution
 11:59:33 - 19-Feb-26
Sell* 490 346.00p Automatic Execution
 11:59:33 - 19-Feb-26
Sell* 163 346.00p Automatic Execution
 11:59:33 - 19-Feb-26
Sell* 127 346.00p Automatic Execution
 11:59:33 - 19-Feb-26
Sell* 58 346.00p Automatic Execution
 11:59:33 - 19-Feb-26
Sell* 48 346.00p Automatic Execution
 11:59:33 - 19-Feb-26
Unknown* 0 346.00p SI Trade
 11:59:22 - 19-Feb-26
Buy* 80 346.50p Ordinary
 11:54:25 - 19-Feb-26
Unknown* 2 346.50p SI Trade
Negotiated Trade
 11:50:00 - 19-Feb-26
Buy* 366 346.50p Automatic Execution
 11:44:58 - 19-Feb-26
Buy* 290 346.50p Automatic Execution
 11:44:58 - 19-Feb-26
Sell* 97 346.00p Automatic Execution
 11:44:58 - 19-Feb-26
Sell* 373 346.00p Automatic Execution
 11:44:58 - 19-Feb-26
Sell* 58 346.00p Automatic Execution
 11:44:58 - 19-Feb-26
Sell* 48 346.00p Automatic Execution
 11:44:58 - 19-Feb-26
Sell* 70 346.00p Automatic Execution
 11:44:58 - 19-Feb-26
Sell* 388 346.00p Automatic Execution
 11:44:58 - 19-Feb-26
Sell* 715 346.50p Automatic Execution
 11:44:57 - 19-Feb-26
Sell* 490 346.50p Automatic Execution
 11:44:57 - 19-Feb-26
Buy* 500 347.00p Automatic Execution
 11:41:02 - 19-Feb-26
Buy* 117 347.00p Automatic Execution
 11:41:02 - 19-Feb-26
Buy* 2,595 346.5995p Ordinary
 11:40:55 - 19-Feb-26
Sell* 149 346.00p SI Trade
 11:29:03 - 19-Feb-26
Buy* 375 346.50p Automatic Execution
 11:28:25 - 19-Feb-26
Buy* 73 346.50p Automatic Execution
 11:28:25 - 19-Feb-26
Buy* 185 346.50p Automatic Execution
 11:28:25 - 19-Feb-26
Sell* 30 345.50p SI Trade
 11:27:36 - 19-Feb-26
Sell* 123 346.00p Automatic Execution
 11:22:14 - 19-Feb-26
Sell* 388 346.00p Automatic Execution
 11:22:14 - 19-Feb-26
Buy* 115 346.50p Automatic Execution
 11:22:01 - 19-Feb-26
Buy* 398 346.50p Automatic Execution
 11:22:01 - 19-Feb-26
Buy* 394 346.00p Automatic Execution
 11:21:53 - 19-Feb-26
Buy* 1,000 346.00p Automatic Execution
 11:21:53 - 19-Feb-26
Buy* 380 345.50p Automatic Execution
 11:21:43 - 19-Feb-26
Buy* 628 345.50p Automatic Execution
 11:21:43 - 19-Feb-26
Unknown* 2,000 345.00p SI Trade
 11:21:35 - 19-Feb-26
Buy* 137 345.50p Automatic Execution
 11:21:35 - 19-Feb-26
Buy* 285 345.00p Automatic Execution
 11:21:35 - 19-Feb-26
Buy* 370 345.00p Automatic Execution
 11:21:35 - 19-Feb-26
Buy* 45 345.00p Automatic Execution
 11:21:35 - 19-Feb-26
Buy* 1 345.00p Automatic Execution
 11:20:40 - 19-Feb-26
Buy* 370 345.00p Automatic Execution
 11:20:40 - 19-Feb-26
Buy* 558 345.00p Automatic Execution
 11:20:40 - 19-Feb-26
Buy* 600 344.50p Automatic Execution
 11:20:40 - 19-Feb-26
Buy* 22 344.50p Automatic Execution
 11:20:40 - 19-Feb-26
Buy* 347 344.50p Automatic Execution
 11:20:40 - 19-Feb-26
Sell* 7,201 344.0303p Ordinary
 11:17:54 - 19-Feb-26
Sell* 369 344.00p SI Trade
 11:16:40 - 19-Feb-26
Unknown* 369 344.00p OTC Trade
 11:16:40 - 19-Feb-26
Buy* 1,452 344.2995p Ordinary
 11:15:12 - 19-Feb-26
Sell* 3 344.00p SI Trade
 11:14:42 - 19-Feb-26
Buy* 22 344.50p Automatic Execution
 11:14:42 - 19-Feb-26
Sell* 1,166 344.005p Ordinary
 11:13:11 - 19-Feb-26
Sell* 369 344.00p SI Trade
 11:09:15 - 19-Feb-26
Unknown* 369 344.00p OTC Trade
 11:09:15 - 19-Feb-26
Sell* 372 344.00p SI Trade
 11:07:18 - 19-Feb-26
Unknown* 372 344.00p OTC Trade
 11:07:18 - 19-Feb-26
Sell* 369 344.00p SI Trade
 11:05:30 - 19-Feb-26
Unknown* 369 344.00p OTC Trade
 11:05:30 - 19-Feb-26
Sell* 868 344.037p Ordinary
 11:03:55 - 19-Feb-26
Buy* 22 344.50p Automatic Execution
 11:01:42 - 19-Feb-26
Buy* 22 344.50p Automatic Execution
 11:01:42 - 19-Feb-26
Sell* 100 344.00p SI Trade
 10:59:59 - 19-Feb-26
Unknown* 395 344.00p OTC Trade
 10:58:46 - 19-Feb-26
Sell* 395 344.00p SI Trade
 10:58:46 - 19-Feb-26
Sell* 53 344.00p SI Trade
 10:58:01 - 19-Feb-26
Buy* 67 344.50p Automatic Execution
 10:52:06 - 19-Feb-26
Buy* 314 344.50p Automatic Execution
 10:52:06 - 19-Feb-26
Buy* 25 344.50p Automatic Execution
 10:48:32 - 19-Feb-26
Buy* 22 344.50p Automatic Execution
 10:48:32 - 19-Feb-26
Buy* 653 344.50p Automatic Execution
 10:48:32 - 19-Feb-26
Buy* 44 344.50p Automatic Execution
 10:48:32 - 19-Feb-26
Buy* 346 344.50p Automatic Execution
 10:48:32 - 19-Feb-26
Sell* 2 344.00p SI Trade
 10:48:02 - 19-Feb-26
Sell* 3 344.00p Automatic Execution
 10:48:02 - 19-Feb-26
Unknown* 100 344.00p SI Trade
 10:47:02 - 19-Feb-26
Unknown* 0 344.50p SI Trade
 10:44:07 - 19-Feb-26
Buy* 2 344.50p SI Trade
Negotiated Trade
 10:40:00 - 19-Feb-26
Unknown* 0 344.50p SI Trade
 10:39:56 - 19-Feb-26
Buy* 22 344.50p Automatic Execution
 10:39:56 - 19-Feb-26
Buy* 22 344.50p Automatic Execution
 10:39:56 - 19-Feb-26
Sell* 18 344.00p Automatic Execution
 10:29:03 - 19-Feb-26
Sell* 52 344.00p SI Trade
 10:26:01 - 19-Feb-26
Sell* 150 344.00p SI Trade
 10:23:37 - 19-Feb-26
Buy* 386 344.50p Automatic Execution
 10:22:41 - 19-Feb-26
Buy* 373 343.50p Automatic Execution
 10:22:41 - 19-Feb-26
Buy* 397 344.50p Automatic Execution
 10:22:41 - 19-Feb-26
Buy* 397 344.50p Automatic Execution
 10:22:41 - 19-Feb-26
Buy* 300 343.50p Automatic Execution
 10:22:41 - 19-Feb-26
Buy* 373 343.50p Automatic Execution
 10:22:41 - 19-Feb-26
Buy* 964 343.50p Automatic Execution
 10:22:41 - 19-Feb-26
Buy* 621 343.50p Automatic Execution
 10:22:41 - 19-Feb-26
Buy* 373 343.00p Automatic Execution
 10:18:07 - 19-Feb-26
Sell* 53 342.50p SI Trade
 10:15:01 - 19-Feb-26
Sell* 142 342.00p SI Trade
 10:13:46 - 19-Feb-26
Buy* 390 343.00p Automatic Execution
 10:13:46 - 19-Feb-26
Buy* 95 343.00p Automatic Execution
 10:13:46 - 19-Feb-26
Buy* 388 343.00p Automatic Execution
 10:13:46 - 19-Feb-26
Buy* 390 342.50p Automatic Execution
 10:13:46 - 19-Feb-26
Buy* 388 342.50p Automatic Execution
 10:11:37 - 19-Feb-26
Buy* 490 342.50p Automatic Execution
 10:11:01 - 19-Feb-26
Sell* 490 342.00p Automatic Execution
 10:11:01 - 19-Feb-26
Buy* 5 342.50p Automatic Execution
 10:11:01 - 19-Feb-26
Buy* 2 342.38219p SI Trade
Negotiated Trade
 10:10:00 - 19-Feb-26
Sell* 38 342.00p Automatic Execution
 10:09:40 - 19-Feb-26
Sell* 342 342.00p Automatic Execution
 10:09:40 - 19-Feb-26
Sell* 280 342.00p Automatic Execution
 10:09:32 - 19-Feb-26
Buy* 38 343.00p Automatic Execution
 10:09:32 - 19-Feb-26
Buy* 67 343.00p Automatic Execution
 10:09:32 - 19-Feb-26
Buy* 542 342.50p Automatic Execution
 10:09:32 - 19-Feb-26
Buy* 132 342.50p Automatic Execution
 10:09:32 - 19-Feb-26
Buy* 379 342.50p Automatic Execution
 10:09:32 - 19-Feb-26
Buy* 200 342.00p Automatic Execution
 10:09:32 - 19-Feb-26
Sell* 351 342.00p Automatic Execution
 10:09:21 - 19-Feb-26
Sell* 912 342.00p Automatic Execution
 10:09:21 - 19-Feb-26
Buy* 142 343.00p Automatic Execution
 10:08:01 - 19-Feb-26
Buy* 44 343.00p Automatic Execution
 10:08:01 - 19-Feb-26
Buy* 368 342.50p Automatic Execution
 10:08:01 - 19-Feb-26
Buy* 200 342.50p Automatic Execution
 10:08:01 - 19-Feb-26
Buy* 1,300 342.50p Automatic Execution
 10:08:01 - 19-Feb-26
Buy* 1,048 342.50p Automatic Execution
 10:08:01 - 19-Feb-26
Buy* 880 342.50p Automatic Execution
 10:08:01 - 19-Feb-26
Buy* 393 342.00p Automatic Execution
 10:07:11 - 19-Feb-26
Buy* 68 342.00p Automatic Execution
 10:07:11 - 19-Feb-26
Buy* 369 342.00p Automatic Execution
 10:06:57 - 19-Feb-26
Buy* 371 342.00p Automatic Execution
 10:06:57 - 19-Feb-26
Sell* 116 341.50p Automatic Execution
 10:06:53 - 19-Feb-26
Buy* 369 342.00p Automatic Execution
 10:06:53 - 19-Feb-26
Buy* 371 342.00p Automatic Execution
 10:06:53 - 19-Feb-26
Buy* 107 342.00p Automatic Execution
 10:06:53 - 19-Feb-26
FTSE 100 Latest
Value10,614.98
Change-71.20