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* 219,702 305.00p Uncrossing Trade
 16:35:21 - 28-Jan-26
Sell* 94 308.00p Automatic Execution
 16:29:57 - 28-Jan-26
Buy* 1 309.00p Automatic Execution
 16:29:53 - 28-Jan-26
Buy* 58 308.50p Automatic Execution
 16:29:53 - 28-Jan-26
Sell* 30 308.00p SI Trade
 16:29:42 - 28-Jan-26
Buy* 1,000 308.50p Automatic Execution
 16:29:42 - 28-Jan-26
Sell* 5,243 308.431p SI Trade
 16:29:38 - 28-Jan-26
Sell* 465 308.00p Automatic Execution
 16:29:27 - 28-Jan-26
Buy* 44 308.50p Automatic Execution
 16:28:17 - 28-Jan-26
Buy* 351 308.50p Automatic Execution
 16:28:17 - 28-Jan-26
Buy* 1,464 308.50p Automatic Execution
 16:28:17 - 28-Jan-26
Buy* 479 308.50p Automatic Execution
 16:28:17 - 28-Jan-26
Buy* 972 308.50p Automatic Execution
 16:28:17 - 28-Jan-26
Buy* 186 308.50p Automatic Execution
 16:28:17 - 28-Jan-26
Buy* 25 308.50p Automatic Execution
 16:28:17 - 28-Jan-26
Sell* 610 307.50p Automatic Execution
 16:27:45 - 28-Jan-26
Sell* 109 308.00p Automatic Execution
 16:27:43 - 28-Jan-26
Sell* 1,300 308.00p Automatic Execution
 16:27:43 - 28-Jan-26
Sell* 1 308.00p Automatic Execution
 16:27:43 - 28-Jan-26
Sell* 583 308.00p Automatic Execution
 16:27:43 - 28-Jan-26
Sell* 1,037 308.00p Automatic Execution
 16:27:43 - 28-Jan-26
Sell* 426 308.00p Automatic Execution
 16:27:43 - 28-Jan-26
Sell* 427 308.00p Automatic Execution
 16:27:43 - 28-Jan-26
Unknown* 0 309.00p SI Trade
 16:27:10 - 28-Jan-26
Buy* 1,193 309.00p SI Trade
 16:25:40 - 28-Jan-26
Buy* 56 309.00p Automatic Execution
 16:24:57 - 28-Jan-26
Sell* 490 308.50p Automatic Execution
 16:23:27 - 28-Jan-26
Buy* 46 309.00p Automatic Execution
 16:22:28 - 28-Jan-26
Buy* 2,046 308.50p Automatic Execution
 16:21:26 - 28-Jan-26
Buy* 1,243 308.50p Automatic Execution
 16:21:26 - 28-Jan-26
Buy* 405 308.50p Automatic Execution
 16:21:26 - 28-Jan-26
Buy* 339 308.50p Automatic Execution
 16:21:26 - 28-Jan-26
Buy* 674 308.50p Automatic Execution
 16:21:26 - 28-Jan-26
Buy* 557 308.50p Automatic Execution
 16:21:26 - 28-Jan-26
Buy* 43 308.00p Automatic Execution
 16:21:13 - 28-Jan-26
Buy* 427 308.00p Automatic Execution
 16:21:13 - 28-Jan-26
Sell* 875 308.00p Automatic Execution
 16:21:13 - 28-Jan-26
Sell* 339 308.00p Automatic Execution
 16:21:13 - 28-Jan-26
Sell* 130 308.50p Automatic Execution
 16:20:56 - 28-Jan-26
Buy* 1 309.00p SI Trade
 16:20:53 - 28-Jan-26
Sell* 153 308.50p Automatic Execution
 16:20:53 - 28-Jan-26
Sell* 508 308.50p Automatic Execution
 16:20:53 - 28-Jan-26
Sell* 339 308.50p Automatic Execution
 16:20:53 - 28-Jan-26
Sell* 249 308.50p SI Trade
 16:20:52 - 28-Jan-26
Buy* 108 309.50p Automatic Execution
 16:19:58 - 28-Jan-26
Sell* 714 308.862p SI Trade
 16:18:43 - 28-Jan-26
Sell* 51 308.863p Negotiated Trade
 16:17:10 - 28-Jan-26
Sell* 402 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 507 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 157 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 900 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 339 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 1,253 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 373 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 157 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 1,454 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 1,068 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 447 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 553 309.00p Automatic Execution
 16:16:45 - 28-Jan-26
Buy* 14 309.00p Automatic Execution
 16:14:41 - 28-Jan-26
Sell* 146 308.50p Automatic Execution
 16:11:15 - 28-Jan-26
Sell* 546 308.50p Automatic Execution
 16:11:15 - 28-Jan-26
Buy* 2,845 309.003p Ordinary
 16:10:12 - 28-Jan-26
Buy* 6,460 309.468p SI Trade
 16:09:36 - 28-Jan-26
Buy* 3,000 309.199p Ordinary
 16:08:31 - 28-Jan-26
Sell* 542 309.00p Automatic Execution
 16:08:01 - 28-Jan-26
Buy* 936 309.00p Automatic Execution
 16:07:58 - 28-Jan-26
Buy* 144 309.00p Automatic Execution
 16:07:58 - 28-Jan-26
Buy* 1,400 309.00p Automatic Execution
 16:07:58 - 28-Jan-26
Buy* 160 309.00p Automatic Execution
 16:07:58 - 28-Jan-26
Buy* 340 309.00p Automatic Execution
 16:07:58 - 28-Jan-26
Buy* 367 309.00p Automatic Execution
 16:07:58 - 28-Jan-26
Buy* 44 309.00p Automatic Execution
 16:07:58 - 28-Jan-26
Buy* 320 308.50p Automatic Execution
 16:07:55 - 28-Jan-26
Buy* 236 308.50p Automatic Execution
 16:07:22 - 28-Jan-26
Buy* 44 308.50p Automatic Execution
 16:07:22 - 28-Jan-26
Buy* 706 308.50p Automatic Execution
 16:07:22 - 28-Jan-26
Buy* 1,154 308.50p Automatic Execution
 16:07:22 - 28-Jan-26
Buy* 429 308.50p Automatic Execution
 16:07:14 - 28-Jan-26
Buy* 430 308.50p Automatic Execution
 16:07:14 - 28-Jan-26
Buy* 55 308.50p Automatic Execution
 16:07:14 - 28-Jan-26
Buy* 501 308.50p Automatic Execution
 16:07:14 - 28-Jan-26
Buy* 501 308.50p Automatic Execution
 16:07:14 - 28-Jan-26
Buy* 1,127 308.50p Automatic Execution
 16:07:14 - 28-Jan-26
Buy* 489 308.50p Automatic Execution
 16:07:14 - 28-Jan-26
Sell* 21 308.00p Automatic Execution
 16:07:14 - 28-Jan-26
Sell* 13 308.00p Automatic Execution
 16:07:14 - 28-Jan-26
Sell* 26 308.075p Ordinary
 16:05:52 - 28-Jan-26
Buy* 3,200 308.819p Suspected BUY Trade
 16:05:26 - 28-Jan-26
Unknown* 0 309.00p SI Trade
 16:01:43 - 28-Jan-26
Unknown* 0 309.00p SI Trade
 16:01:43 - 28-Jan-26
Sell* 362 308.00p SI Trade
 16:01:36 - 28-Jan-26
Sell* 281 309.00p Automatic Execution
 16:01:15 - 28-Jan-26
Sell* 1,000 309.50p Automatic Execution
 16:01:05 - 28-Jan-26
Unknown* 0 310.50p SI Trade
 16:00:40 - 28-Jan-26
Unknown* 5 310.50p OTC Trade
 16:00:05 - 28-Jan-26
Sell* 664 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Sell* 435 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Sell* 443 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Sell* 524 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 1,073 310.50p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 482 310.50p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 43 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 339 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 818 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 1,464 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 149 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 777 310.00p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 637 309.50p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 159 309.50p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 43 309.50p Automatic Execution
 15:59:03 - 28-Jan-26
Buy* 950 309.50p Automatic Execution
 15:58:44 - 28-Jan-26
Buy* 576 309.50p Automatic Execution
 15:58:44 - 28-Jan-26
Buy* 10 309.50p Automatic Execution
 15:58:42 - 28-Jan-26
Buy* 172 309.50p Automatic Execution
 15:58:40 - 28-Jan-26
Buy* 1 310.00p SI Trade
 15:56:06 - 28-Jan-26
Buy* 4 310.00p SI Trade
 15:55:28 - 28-Jan-26
Sell* 268 310.00p Automatic Execution
 15:53:36 - 28-Jan-26
Sell* 258 310.00p Automatic Execution
 15:53:36 - 28-Jan-26
Sell* 364 310.00p Automatic Execution
 15:53:36 - 28-Jan-26
Sell* 216 310.00p Automatic Execution
 15:53:36 - 28-Jan-26
Sell* 262 310.50p Automatic Execution
 15:52:13 - 28-Jan-26
Sell* 503 310.50p Automatic Execution
 15:52:13 - 28-Jan-26
Sell* 554 310.50p Automatic Execution
 15:52:13 - 28-Jan-26
Sell* 50 311.00p Automatic Execution
 15:50:24 - 28-Jan-26
Buy* 123 312.00p Automatic Execution
 15:49:43 - 28-Jan-26
Buy* 625 312.00p Automatic Execution
 15:49:43 - 28-Jan-26
Buy* 455 312.00p Automatic Execution
 15:49:43 - 28-Jan-26
Buy* 502 312.00p Automatic Execution
 15:49:43 - 28-Jan-26
Buy* 340 312.00p Automatic Execution
 15:49:43 - 28-Jan-26
Buy* 847 312.00p Automatic Execution
 15:49:43 - 28-Jan-26
Buy* 169 312.00p Automatic Execution
 15:49:43 - 28-Jan-26
Unknown* 456 311.75p OTC Trade
 15:49:21 - 28-Jan-26
Unknown* 456 311.75p SI Trade
 15:49:21 - 28-Jan-26
Buy* 488 311.5667p Ordinary
 15:46:51 - 28-Jan-26
Sell* 3 311.50p SI Trade
 15:43:51 - 28-Jan-26
Sell* 2 312.00p Automatic Execution
 15:43:37 - 28-Jan-26
Sell* 1,165 312.00p Automatic Execution
 15:43:36 - 28-Jan-26
Sell* 377 312.00p Automatic Execution
 15:43:36 - 28-Jan-26
Sell* 339 312.00p Automatic Execution
 15:43:36 - 28-Jan-26
Buy* 381 313.215p Ordinary
 15:35:47 - 28-Jan-26
Unknown* 0 313.50p SI Trade
 15:35:44 - 28-Jan-26
Unknown* 2 312.50p OTC Trade
 15:30:17 - 28-Jan-26
Buy* 1,463 313.50p Automatic Execution
 15:25:35 - 28-Jan-26
Buy* 548 313.50p Automatic Execution
 15:25:35 - 28-Jan-26
Buy* 1,143 313.50p Automatic Execution
 15:25:35 - 28-Jan-26
Unknown* 15 313.50p Ordinary
 15:23:28 - 28-Jan-26
Sell* 194 314.00p Automatic Execution
 15:23:15 - 28-Jan-26
Sell* 183 314.00p Automatic Execution
 15:23:15 - 28-Jan-26
Buy* 9 316.00p SI Trade
 15:05:09 - 28-Jan-26
Buy* 155 315.50p Automatic Execution
 15:03:28 - 28-Jan-26
Buy* 475 315.50p Automatic Execution
 15:03:28 - 28-Jan-26
Buy* 340 315.50p Automatic Execution
 15:03:28 - 28-Jan-26
Buy* 428 315.50p Automatic Execution
 15:03:28 - 28-Jan-26
Buy* 206 315.50p Automatic Execution
 15:03:28 - 28-Jan-26
Sell* 1,890 315.00p Automatic Execution
 15:02:32 - 28-Jan-26
Buy* 668 315.251p Ordinary
 15:02:07 - 28-Jan-26
Sell* 5,471 315.00p Automatic Execution
 14:59:51 - 28-Jan-26
Sell* 100 315.00p Automatic Execution
 14:59:51 - 28-Jan-26
Sell* 2,630 315.00p Automatic Execution
 14:59:51 - 28-Jan-26
Unknown* 39 315.25p SI Trade
 14:59:50 - 28-Jan-26
Buy* 10 316.00p SI Trade
 14:59:50 - 28-Jan-26
Sell* 1,818 315.00p Automatic Execution
 14:59:50 - 28-Jan-26
Sell* 5,536 315.00p Automatic Execution
 14:59:50 - 28-Jan-26
Sell* 4,512 315.00p Automatic Execution
 14:59:50 - 28-Jan-26
Sell* 483 315.00p Automatic Execution
 14:59:50 - 28-Jan-26
Sell* 1,900 315.00p Automatic Execution
 14:59:50 - 28-Jan-26
Sell* 3,324 315.00p Automatic Execution
 14:59:50 - 28-Jan-26
Sell* 37,416 315.00p Automatic Execution
 14:59:50 - 28-Jan-26
Sell* 542 315.00p Automatic Execution
 14:59:50 - 28-Jan-26
Sell* 211 316.00p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 109 316.00p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 2,471 316.00p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 91 316.00p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 2,000 316.50p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 99 316.50p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 3,212 317.00p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 491 317.00p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 37 317.00p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 1,200 317.00p Automatic Execution
 14:58:41 - 28-Jan-26
Buy* 345 317.50p Automatic Execution
 14:58:41 - 28-Jan-26
Buy* 146 317.50p Automatic Execution
 14:58:41 - 28-Jan-26
Buy* 204 317.50p Automatic Execution
 14:58:41 - 28-Jan-26
Buy* 441 317.50p Automatic Execution
 14:58:41 - 28-Jan-26
Buy* 351 317.50p Automatic Execution
 14:58:41 - 28-Jan-26
Buy* 640 317.50p Automatic Execution
 14:58:41 - 28-Jan-26
Buy* 123 317.50p Automatic Execution
 14:58:41 - 28-Jan-26
Sell* 63 316.50p SI Trade
 14:56:54 - 28-Jan-26
Unknown* 1,865 317.00p SI Trade
 14:55:38 - 28-Jan-26
Buy* 125 317.50p SI Trade
 14:55:14 - 28-Jan-26
Unknown* 180 317.00p SI Trade
 14:52:57 - 28-Jan-26
Unknown* 0 317.50p SI Trade
 14:52:55 - 28-Jan-26
Buy* 1,254 317.349p SI Trade
 14:52:09 - 28-Jan-26
Sell* 1,990 316.00p Automatic Execution
 14:49:39 - 28-Jan-26
Buy* 3 316.50p Automatic Execution
 14:48:33 - 28-Jan-26
Buy* 15 317.00p SI Trade
 14:47:33 - 28-Jan-26
Buy* 3 317.00p SI Trade
 14:47:33 - 28-Jan-26
Buy* 446 316.50p Automatic Execution
 14:43:13 - 28-Jan-26
Sell* 1 317.00p Automatic Execution
 14:41:24 - 28-Jan-26
Sell* 1,902 317.50p Automatic Execution
 14:40:21 - 28-Jan-26
FTSE 100 Latest
Value10,154.43
Change-53.37