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* 900 405.40p Automatic Execution
 14:39:30 - 20-Apr-26
Sell* 401 405.60p Automatic Execution
 14:39:30 - 20-Apr-26
Sell* 45 407.00p Automatic Execution
 14:38:02 - 20-Apr-26
Sell* 100 407.60p Automatic Execution
 14:36:48 - 20-Apr-26
Sell* 4,021 407.60p Automatic Execution
 14:36:48 - 20-Apr-26
Sell* 1,729 407.60p Automatic Execution
 14:36:48 - 20-Apr-26
Sell* 189 408.00p Automatic Execution
 14:35:39 - 20-Apr-26
Sell* 31 407.60p Automatic Execution
 14:35:36 - 20-Apr-26
Sell* 89 407.60p Automatic Execution
 14:35:36 - 20-Apr-26
Sell* 61 407.60p Automatic Execution
 14:35:36 - 20-Apr-26
Sell* 19,069 407.60p Automatic Execution
 14:35:36 - 20-Apr-26
Buy* 4,357 408.60p SI Trade
 14:34:46 - 20-Apr-26
Unknown* 1,829 408.60p OTC Trade
 14:34:46 - 20-Apr-26
Unknown* 4,357 408.60p OTC Trade
 14:34:46 - 20-Apr-26
Buy* 1,829 408.60p SI Trade
 14:34:46 - 20-Apr-26
Sell* 1 407.80p Automatic Execution
 14:34:33 - 20-Apr-26
Sell* 536 408.00p Automatic Execution
 14:34:29 - 20-Apr-26
Buy* 192 408.40p Automatic Execution
 14:34:07 - 20-Apr-26
Buy* 193 408.20p Automatic Execution
 14:34:07 - 20-Apr-26
Buy* 714 408.00p Automatic Execution
 14:34:07 - 20-Apr-26
Buy* 188 408.00p Automatic Execution
 14:34:07 - 20-Apr-26
Sell* 4,658 406.60p SI Trade
 14:32:45 - 20-Apr-26
Sell* 1,330 407.60p Automatic Execution
 14:32:36 - 20-Apr-26
Sell* 379 407.80p Automatic Execution
 14:32:36 - 20-Apr-26
Unknown* 0 408.60p SI Trade
 14:32:35 - 20-Apr-26
Sell* 10,000 407.60p SI Trade
 14:32:31 - 20-Apr-26
Sell* 10,000 407.60p SI Trade
 14:32:14 - 20-Apr-26
Sell* 327 407.80p Automatic Execution
 14:31:27 - 20-Apr-26
Sell* 40 407.80p Automatic Execution
 14:31:27 - 20-Apr-26
Sell* 1 407.80p Automatic Execution
 14:31:27 - 20-Apr-26
Buy* 372 408.20p Automatic Execution
 14:31:27 - 20-Apr-26
Buy* 504 407.40p Automatic Execution
 14:31:27 - 20-Apr-26
Buy* 154 407.40p Automatic Execution
 14:31:27 - 20-Apr-26
Buy* 171 407.40p Automatic Execution
 14:31:27 - 20-Apr-26
Sell* 93 407.00p Automatic Execution
 14:31:27 - 20-Apr-26
Sell* 274 407.00p Automatic Execution
 14:31:27 - 20-Apr-26
Sell* 712 407.60p SI Trade
 14:31:26 - 20-Apr-26
Buy* 112 407.40p Automatic Execution
 14:31:26 - 20-Apr-26
Buy* 230 407.40p Automatic Execution
 14:31:26 - 20-Apr-26
Buy* 841 406.724p Ordinary
 14:29:47 - 20-Apr-26
Buy* 104 406.60p Automatic Execution
 14:21:22 - 20-Apr-26
Buy* 435 406.60p Automatic Execution
 14:21:21 - 20-Apr-26
Buy* 102 407.00p Automatic Execution
 14:21:21 - 20-Apr-26
Buy* 102 406.80p Automatic Execution
 14:21:21 - 20-Apr-26
Buy* 364 406.80p Automatic Execution
 14:21:21 - 20-Apr-26
Buy* 101 406.60p Automatic Execution
 14:21:21 - 20-Apr-26
Buy* 413 406.60p Automatic Execution
 14:21:21 - 20-Apr-26
Buy* 105 406.40p Automatic Execution
 14:21:21 - 20-Apr-26
Sell* 343 406.00p Automatic Execution
 14:21:05 - 20-Apr-26
Sell* 96 406.20p Automatic Execution
 14:21:05 - 20-Apr-26
Sell* 100 406.20p Automatic Execution
 14:21:05 - 20-Apr-26
Buy* 100 407.40p SI Trade
 14:20:21 - 20-Apr-26
Unknown* 0 406.00p SI Trade
 14:19:19 - 20-Apr-26
Sell* 200 406.00p SI Trade
 14:19:19 - 20-Apr-26
Buy* 413 406.60p Automatic Execution
 14:19:18 - 20-Apr-26
Sell* 9 406.40p Automatic Execution
 14:19:18 - 20-Apr-26
Sell* 127 406.40p Automatic Execution
 14:19:18 - 20-Apr-26
Sell* 429 406.40p Automatic Execution
 14:19:18 - 20-Apr-26
Sell* 405 407.60p Automatic Execution
 14:19:17 - 20-Apr-26
Sell* 34 407.60p Automatic Execution
 14:19:17 - 20-Apr-26
Sell* 408 407.80p Automatic Execution
 14:19:17 - 20-Apr-26
Buy* 141 409.00p Automatic Execution
 14:16:11 - 20-Apr-26
Buy* 949 409.00p Automatic Execution
 14:16:11 - 20-Apr-26
Buy* 2,449 408.1592p Ordinary
 14:11:02 - 20-Apr-26
Buy* 430 408.80p Automatic Execution
 14:08:53 - 20-Apr-26
Sell* 114 408.20p Automatic Execution
 14:08:48 - 20-Apr-26
Sell* 500 408.40p Automatic Execution
 14:08:45 - 20-Apr-26
Sell* 950 408.40p Automatic Execution
 14:08:45 - 20-Apr-26
Sell* 368 408.60p Automatic Execution
 14:08:45 - 20-Apr-26
Buy* 79 408.40p Automatic Execution
 14:08:43 - 20-Apr-26
Buy* 373 408.80p Automatic Execution
 14:08:43 - 20-Apr-26
Buy* 69 408.40p Automatic Execution
 14:08:43 - 20-Apr-26
Buy* 735 408.20p Automatic Execution
 14:06:06 - 20-Apr-26
Buy* 291 407.80p Automatic Execution
 14:06:04 - 20-Apr-26
Buy* 435 407.60p Automatic Execution
 14:06:04 - 20-Apr-26
Buy* 10 408.00p SI Trade
 14:02:16 - 20-Apr-26
Unknown* 0 406.80p SI Trade
 14:02:05 - 20-Apr-26
Sell* 235 408.00p Automatic Execution
 14:02:05 - 20-Apr-26
Sell* 153 408.00p Automatic Execution
 14:02:05 - 20-Apr-26
Sell* 407 408.80p Automatic Execution
 13:57:18 - 20-Apr-26
Sell* 376 409.00p Automatic Execution
 13:57:18 - 20-Apr-26
Sell* 365 409.20p Automatic Execution
 13:57:18 - 20-Apr-26
Sell* 136 409.20p Automatic Execution
 13:57:18 - 20-Apr-26
Buy* 417 409.60p Automatic Execution
 13:57:17 - 20-Apr-26
Buy* 339 409.60p Automatic Execution
 13:57:17 - 20-Apr-26
Buy* 661 409.60p Automatic Execution
 13:57:17 - 20-Apr-26
Buy* 67 409.60p Automatic Execution
 13:57:17 - 20-Apr-26
Buy* 136 409.40p Automatic Execution
 13:57:17 - 20-Apr-26
Sell* 20 409.20p Automatic Execution
 13:57:17 - 20-Apr-26
Sell* 56 409.20p Automatic Execution
 13:57:17 - 20-Apr-26
Sell* 136 409.20p Automatic Execution
 13:57:17 - 20-Apr-26
Sell* 123 409.20p Automatic Execution
 13:57:17 - 20-Apr-26
Buy* 136 409.40p Automatic Execution
 13:57:17 - 20-Apr-26
Sell* 88 409.20p Automatic Execution
 13:57:17 - 20-Apr-26
Buy* 24 409.60p SI Trade
 13:56:46 - 20-Apr-26
Buy* 487 409.672p SI Trade
 13:56:41 - 20-Apr-26
Sell* 361 409.60p Automatic Execution
 13:53:48 - 20-Apr-26
Sell* 368 409.60p Automatic Execution
 13:53:48 - 20-Apr-26
Sell* 399 409.80p Automatic Execution
 13:53:48 - 20-Apr-26
Sell* 108 409.80p Automatic Execution
 13:53:48 - 20-Apr-26
Buy* 225 410.00p Automatic Execution
 13:53:48 - 20-Apr-26
Sell* 300 409.80p SI Trade
 13:52:18 - 20-Apr-26
Sell* 242 410.00p SI Trade
 13:51:37 - 20-Apr-26
Buy* 437 410.00p Automatic Execution
 13:51:26 - 20-Apr-26
Buy* 463 410.00p Automatic Execution
 13:51:26 - 20-Apr-26
Buy* 1,153 410.00p Automatic Execution
 13:51:26 - 20-Apr-26
Buy* 3,437 410.00p Automatic Execution
 13:51:26 - 20-Apr-26
Buy* 156 409.80p Automatic Execution
 13:51:26 - 20-Apr-26
Buy* 108 409.80p Automatic Execution
 13:51:26 - 20-Apr-26
Buy* 361 409.80p Automatic Execution
 13:51:26 - 20-Apr-26
Sell* 109 409.60p Automatic Execution
 13:51:26 - 20-Apr-26
Unknown* 1,508 409.70p SI Trade
 13:50:13 - 20-Apr-26
Buy* 88 409.80p Automatic Execution
 13:49:28 - 20-Apr-26
Buy* 683 409.80p Automatic Execution
 13:49:02 - 20-Apr-26
Buy* 277 409.60p Automatic Execution
 13:48:20 - 20-Apr-26
Buy* 65 409.60p Automatic Execution
 13:48:20 - 20-Apr-26
Sell* 133 409.20p Automatic Execution
 13:48:18 - 20-Apr-26
Sell* 65 409.20p Automatic Execution
 13:48:18 - 20-Apr-26
Buy* 541 409.80p Automatic Execution
 13:48:18 - 20-Apr-26
Buy* 173 409.80p Automatic Execution
 13:48:18 - 20-Apr-26
Sell* 200 408.934p Ordinary
 13:43:48 - 20-Apr-26
Buy* 4 409.80p SI Trade
 13:41:00 - 20-Apr-26
Buy* 7 409.80p SI Trade
 13:33:39 - 20-Apr-26
Sell* 931 409.0968p Ordinary
 13:30:45 - 20-Apr-26
Buy* 500 409.60p Automatic Execution
 13:30:32 - 20-Apr-26
Buy* 134 409.40p Automatic Execution
 13:30:32 - 20-Apr-26
Buy* 396 409.20p Automatic Execution
 13:27:55 - 20-Apr-26
Unknown* 0 408.20p SI Trade
 13:25:54 - 20-Apr-26
Unknown* 0 408.20p SI Trade
 13:25:54 - 20-Apr-26
Unknown* 0 408.20p SI Trade
 13:25:54 - 20-Apr-26
Unknown* 0 408.20p SI Trade
 13:25:54 - 20-Apr-26
Sell* 8 409.00p Automatic Execution
 13:25:52 - 20-Apr-26
Sell* 354 409.20p Automatic Execution
 13:25:52 - 20-Apr-26
Sell* 1,000 409.352p SI Trade
 13:24:01 - 20-Apr-26
Buy* 354 409.60p Automatic Execution
 13:21:00 - 20-Apr-26
Sell* 76 409.20p Automatic Execution
 13:21:00 - 20-Apr-26
Buy* 15 410.00p SI Trade
 13:19:10 - 20-Apr-26
Buy* 40 410.00p SI Trade
 13:19:10 - 20-Apr-26
Buy* 20 410.00p SI Trade
 13:19:10 - 20-Apr-26
Unknown* 0 409.20p SI Trade
 13:19:04 - 20-Apr-26
Unknown* 0 409.20p SI Trade
 13:19:04 - 20-Apr-26
Unknown* 0 409.20p SI Trade
 13:19:04 - 20-Apr-26
Sell* 1,000 410.00p Automatic Execution
 13:19:02 - 20-Apr-26
Sell* 98 410.20p Automatic Execution
 13:19:02 - 20-Apr-26
Sell* 719 410.40p Automatic Execution
 13:19:02 - 20-Apr-26
Buy* 367 410.60p SI Trade
 13:18:34 - 20-Apr-26
Buy* 256 410.60p Automatic Execution
 13:17:38 - 20-Apr-26
Sell* 302 410.00p Automatic Execution
 13:15:11 - 20-Apr-26
Sell* 25 410.00p Automatic Execution
 13:15:07 - 20-Apr-26
Sell* 204 410.40p Automatic Execution
 13:15:07 - 20-Apr-26
Sell* 1 410.00p Automatic Execution
 13:15:00 - 20-Apr-26
Sell* 16 410.00p Automatic Execution
 13:15:00 - 20-Apr-26
Sell* 16 410.00p Automatic Execution
 13:15:00 - 20-Apr-26
Sell* 49 410.40p Automatic Execution
 13:15:00 - 20-Apr-26
Sell* 86 410.40p Automatic Execution
 13:15:00 - 20-Apr-26
Unknown* 0 411.80p SI Trade
 13:14:45 - 20-Apr-26
Buy* 180 411.40p Automatic Execution
 13:12:11 - 20-Apr-26
Buy* 58 411.40p Automatic Execution
 13:10:59 - 20-Apr-26
Buy* 383 411.40p Automatic Execution
 13:10:59 - 20-Apr-26
Sell* 155 411.00p Automatic Execution
 13:10:55 - 20-Apr-26
Buy* 1,212 411.98p Ordinary
 13:10:53 - 20-Apr-26
Sell* 20 410.80p SI Trade
 13:10:52 - 20-Apr-26
Sell* 5,000 412.00p Automatic Execution
 13:10:52 - 20-Apr-26
Sell* 5 412.00p Automatic Execution
 13:10:52 - 20-Apr-26
Sell* 2,500 412.00p Automatic Execution
 13:10:52 - 20-Apr-26
Sell* 2,500 412.00p Automatic Execution
 13:10:52 - 20-Apr-26
Sell* 307 412.20p Automatic Execution
 13:10:52 - 20-Apr-26
Sell* 438 412.20p Automatic Execution
 13:10:52 - 20-Apr-26
Sell* 374 412.20p Automatic Execution
 13:10:52 - 20-Apr-26
Sell* 396 412.40p Automatic Execution
 13:10:52 - 20-Apr-26
Sell* 58 412.80p Automatic Execution
 13:06:16 - 20-Apr-26
Buy* 368 413.40p Automatic Execution
 13:06:16 - 20-Apr-26
Buy* 48 413.80p SI Trade
 13:05:09 - 20-Apr-26
Sell* 66 413.60p Automatic Execution
 13:05:09 - 20-Apr-26
Sell* 415 414.20p Automatic Execution
 13:04:30 - 20-Apr-26
Buy* 118 414.80p Automatic Execution
 13:04:30 - 20-Apr-26
Sell* 168 414.80p Automatic Execution
 13:02:26 - 20-Apr-26
Sell* 433 415.00p Automatic Execution
 13:02:05 - 20-Apr-26
Sell* 50 414.80p SI Trade
 12:57:07 - 20-Apr-26
Sell* 133 414.80p Automatic Execution
 12:52:54 - 20-Apr-26
Sell* 54 415.40p Automatic Execution
 12:52:53 - 20-Apr-26
Sell* 28 415.40p Automatic Execution
 12:52:53 - 20-Apr-26
Buy* 137 416.60p Automatic Execution
 12:52:53 - 20-Apr-26
Buy* 650 416.40p Automatic Execution
 12:52:53 - 20-Apr-26
Buy* 421 416.40p Automatic Execution
 12:52:53 - 20-Apr-26
Buy* 560 416.20p Automatic Execution
 12:52:53 - 20-Apr-26
Buy* 84 416.20p Automatic Execution
 12:52:53 - 20-Apr-26
Buy* 805 416.00p Automatic Execution
 12:52:53 - 20-Apr-26
Buy* 483 416.00p Automatic Execution
 12:52:53 - 20-Apr-26
Buy* 561 415.40p Automatic Execution
 12:48:46 - 20-Apr-26
Buy* 182 415.40p Automatic Execution
 12:48:46 - 20-Apr-26
Sell* 217 414.00p Automatic Execution
 12:44:45 - 20-Apr-26
Sell* 17 414.00p Automatic Execution
 12:43:48 - 20-Apr-26
Buy* 723 414.848p Ordinary
 12:38:40 - 20-Apr-26
Buy* 1 415.00p Automatic Execution
 12:31:50 - 20-Apr-26
Buy* 927 414.40p Automatic Execution
 12:31:50 - 20-Apr-26
Buy* 4 414.40p SI Trade
 12:31:00 - 20-Apr-26
Buy* 1,100 413.827p Ordinary
 12:08:42 - 20-Apr-26
Buy* 240 414.31p Ordinary
 12:06:11 - 20-Apr-26
Sell* 320 415.00p Automatic Execution
 12:05:45 - 20-Apr-26
FTSE 100 Latest
Value10,621.30
Change-46.33