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* 29 407.80p Automatic Execution
 09:23:59 - 15-Apr-26
Sell* 5 407.80p Automatic Execution
 09:23:59 - 15-Apr-26
Sell* 35 407.80p Automatic Execution
 09:23:55 - 15-Apr-26
Sell* 54 407.80p Automatic Execution
 09:23:17 - 15-Apr-26
Sell* 230 408.00p Automatic Execution
 09:23:17 - 15-Apr-26
Sell* 553 408.00p Automatic Execution
 09:23:17 - 15-Apr-26
Sell* 54 408.00p Automatic Execution
 09:22:34 - 15-Apr-26
Sell* 980 408.00p Automatic Execution
 09:22:34 - 15-Apr-26
Sell* 1,160 408.00p Automatic Execution
 09:22:34 - 15-Apr-26
Sell* 1,550 408.20p Automatic Execution
 09:22:34 - 15-Apr-26
Sell* 343 408.00p Automatic Execution
 09:22:24 - 15-Apr-26
Sell* 54 408.00p Automatic Execution
 09:22:24 - 15-Apr-26
Sell* 334 408.20p Automatic Execution
 09:22:24 - 15-Apr-26
Sell* 308 408.40p Automatic Execution
 09:22:23 - 15-Apr-26
Sell* 293 408.40p Automatic Execution
 09:22:23 - 15-Apr-26
Sell* 291 408.40p Automatic Execution
 09:22:23 - 15-Apr-26
Sell* 874 408.60p Automatic Execution
 09:22:23 - 15-Apr-26
Buy* 161 408.60p Automatic Execution
 09:22:22 - 15-Apr-26
Buy* 148 408.40p Automatic Execution
 09:22:18 - 15-Apr-26
Buy* 964 408.40p Automatic Execution
 09:22:18 - 15-Apr-26
Buy* 187 408.40p Automatic Execution
 09:22:18 - 15-Apr-26
Buy* 40 408.40p Automatic Execution
 09:22:18 - 15-Apr-26
Sell* 558 406.80p SI Trade
 09:21:10 - 15-Apr-26
Buy* 156 408.00p Automatic Execution
 09:21:10 - 15-Apr-26
Buy* 156 408.00p Automatic Execution
 09:21:10 - 15-Apr-26
Buy* 146 407.80p Automatic Execution
 09:21:10 - 15-Apr-26
Sell* 127 407.00p SI Trade
 09:21:00 - 15-Apr-26
Sell* 191 407.40p Automatic Execution
 09:21:00 - 15-Apr-26
Sell* 137 407.60p Automatic Execution
 09:19:32 - 15-Apr-26
Sell* 191 407.60p Automatic Execution
 09:19:30 - 15-Apr-26
Sell* 1,892 407.40p Automatic Execution
 09:19:30 - 15-Apr-26
Sell* 280 407.60p Automatic Execution
 09:19:19 - 15-Apr-26
Sell* 300 407.80p Automatic Execution
 09:19:19 - 15-Apr-26
Buy* 10 408.00p SI Trade
 09:19:19 - 15-Apr-26
Sell* 760 407.80p Automatic Execution
 09:19:19 - 15-Apr-26
Sell* 182 408.00p Automatic Execution
 09:19:19 - 15-Apr-26
Sell* 1,163 407.20p SI Trade
 09:19:03 - 15-Apr-26
Unknown* 1,163 407.20p OTC Trade
 09:19:03 - 15-Apr-26
Buy* 124 408.00p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 60 407.80p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 144 407.80p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 94 407.80p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 34 407.80p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 199 407.60p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 93 407.60p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 135 407.60p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 159 407.60p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 289 407.40p Automatic Execution
 09:19:03 - 15-Apr-26
Buy* 329 407.40p Automatic Execution
 09:19:03 - 15-Apr-26
Sell* 6 406.80p SI Trade
 09:18:39 - 15-Apr-26
Sell* 380 406.80p Automatic Execution
 09:18:32 - 15-Apr-26
Sell* 200 406.80p Automatic Execution
 09:18:32 - 15-Apr-26
Sell* 225 406.80p Automatic Execution
 09:18:32 - 15-Apr-26
Sell* 500 406.80p Automatic Execution
 09:16:00 - 15-Apr-26
Sell* 280 406.80p Automatic Execution
 09:16:00 - 15-Apr-26
Sell* 65 406.80p Automatic Execution
 09:16:00 - 15-Apr-26
Sell* 533 406.80p Automatic Execution
 09:16:00 - 15-Apr-26
Sell* 13,518 406.823p Negotiated Trade
 09:15:06 - 15-Apr-26
Sell* 3 406.60p Automatic Execution
 09:14:49 - 15-Apr-26
Sell* 250 406.80p Automatic Execution
 09:14:43 - 15-Apr-26
Sell* 260 406.80p Automatic Execution
 09:14:43 - 15-Apr-26
Sell* 1,627 407.00p Automatic Execution
 09:14:43 - 15-Apr-26
Sell* 720 407.00p Automatic Execution
 09:14:43 - 15-Apr-26
Sell* 191 406.80p Automatic Execution
 09:14:36 - 15-Apr-26
Buy* 500 406.60p Automatic Execution
 09:14:23 - 15-Apr-26
Buy* 138 406.60p Automatic Execution
 09:14:23 - 15-Apr-26
Buy* 188 406.40p Automatic Execution
 09:14:23 - 15-Apr-26
Buy* 207 406.20p Automatic Execution
 09:14:23 - 15-Apr-26
Buy* 189 406.00p Automatic Execution
 09:14:23 - 15-Apr-26
Sell* 49 405.60p Automatic Execution
 09:13:59 - 15-Apr-26
Sell* 891 405.60p Automatic Execution
 09:13:55 - 15-Apr-26
Sell* 49 405.60p Automatic Execution
 09:13:55 - 15-Apr-26
Sell* 1,000 405.60p Automatic Execution
 09:07:36 - 15-Apr-26
Sell* 208 405.80p Automatic Execution
 09:07:36 - 15-Apr-26
Sell* 350 406.20p Automatic Execution
 09:07:00 - 15-Apr-26
Sell* 270 406.20p Automatic Execution
 09:07:00 - 15-Apr-26
Sell* 464 406.20p Automatic Execution
 09:07:00 - 15-Apr-26
Unknown* 0 406.80p SI Trade
 09:04:47 - 15-Apr-26
Buy* 167 406.52p Ordinary
 09:04:12 - 15-Apr-26
Buy* 8 406.60p SI Trade
 09:03:35 - 15-Apr-26
Buy* 8 406.20p SI Trade
 09:03:32 - 15-Apr-26
Sell* 563 405.80p Automatic Execution
 09:03:32 - 15-Apr-26
Sell* 580 406.00p Automatic Execution
 09:03:32 - 15-Apr-26
Sell* 630 406.00p Automatic Execution
 09:03:32 - 15-Apr-26
Sell* 1,100 406.20p Automatic Execution
 09:03:32 - 15-Apr-26
Sell* 14 405.20p SI Trade
 09:03:12 - 15-Apr-26
Buy* 240 405.00p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 79 404.60p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 309 404.60p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 297 404.60p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 319 404.60p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 283 404.40p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 293 404.40p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 288 404.40p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 79 404.40p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 65 404.20p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 312 404.20p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 295 404.20p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 289 404.20p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 233 404.00p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 310 404.00p Automatic Execution
 09:03:12 - 15-Apr-26
Buy* 233 403.80p Automatic Execution
 09:03:12 - 15-Apr-26
Sell* 475 403.60p Automatic Execution
 09:02:57 - 15-Apr-26
Sell* 192 403.60p Automatic Execution
 09:02:57 - 15-Apr-26
Sell* 137 403.60p Automatic Execution
 09:02:57 - 15-Apr-26
Buy* 244 403.80p Automatic Execution
 09:02:35 - 15-Apr-26
Buy* 338 403.80p Automatic Execution
 09:02:35 - 15-Apr-26
Sell* 105 403.40p Ordinary
 09:01:58 - 15-Apr-26
Unknown* 105 403.40p OTC Trade
 09:01:58 - 15-Apr-26
Sell* 620 403.20p Automatic Execution
 09:01:58 - 15-Apr-26
Buy* 24 402.80p Automatic Execution
 09:01:57 - 15-Apr-26
Sell* 2,260 402.60p SI Trade
 09:01:44 - 15-Apr-26
Sell* 530 402.60p SI Trade
 09:01:44 - 15-Apr-26
Buy* 246 402.60p Automatic Execution
 09:01:44 - 15-Apr-26
Buy* 229 402.20p Automatic Execution
 09:01:44 - 15-Apr-26
Buy* 19 402.20p Automatic Execution
 09:01:44 - 15-Apr-26
Buy* 160 402.00p Automatic Execution
 09:01:44 - 15-Apr-26
Buy* 75 402.00p Automatic Execution
 09:01:44 - 15-Apr-26
Buy* 200 402.20p SI Trade
 09:01:41 - 15-Apr-26
Buy* 626 402.20p SI Trade
 09:01:41 - 15-Apr-26
Buy* 68 402.00p Automatic Execution
 09:01:41 - 15-Apr-26
Buy* 12 402.00p Automatic Execution
 09:01:41 - 15-Apr-26
Buy* 228 401.60p Automatic Execution
 09:00:13 - 15-Apr-26
Buy* 15 400.80p Automatic Execution
 08:57:25 - 15-Apr-26
Buy* 19 400.80p Automatic Execution
 08:57:25 - 15-Apr-26
Buy* 154 400.60p Automatic Execution
 08:57:17 - 15-Apr-26
Buy* 77 400.60p Automatic Execution
 08:57:17 - 15-Apr-26
Buy* 164 400.60p Automatic Execution
 08:56:51 - 15-Apr-26
Buy* 587 400.40p SI Trade
 08:55:52 - 15-Apr-26
Sell* 413 400.20p Automatic Execution
 08:55:51 - 15-Apr-26
Sell* 187 400.20p Automatic Execution
 08:55:51 - 15-Apr-26
Sell* 460 400.20p Automatic Execution
 08:55:51 - 15-Apr-26
Sell* 94 400.20p Automatic Execution
 08:55:51 - 15-Apr-26
Sell* 1,756 400.20p Automatic Execution
 08:55:51 - 15-Apr-26
Sell* 740 400.40p Automatic Execution
 08:55:51 - 15-Apr-26
Sell* 780 400.40p Automatic Execution
 08:55:51 - 15-Apr-26
Buy* 285 400.60p Automatic Execution
 08:54:26 - 15-Apr-26
Unknown* 253 400.40p SI Trade
 08:54:24 - 15-Apr-26
Buy* 2,000 400.592p SI Trade
 08:54:24 - 15-Apr-26
Sell* 107 400.40p Automatic Execution
 08:54:24 - 15-Apr-26
Sell* 193 400.40p Automatic Execution
 08:54:24 - 15-Apr-26
Sell* 138 400.40p Automatic Execution
 08:54:24 - 15-Apr-26
Sell* 25 400.40p Automatic Execution
 08:54:24 - 15-Apr-26
Sell* 545 400.40p SI Trade
 08:54:02 - 15-Apr-26
Sell* 75 400.40p SI Trade
 08:54:01 - 15-Apr-26
Sell* 72 400.20p SI Trade
 08:53:59 - 15-Apr-26
Sell* 3 400.20p SI Trade
 08:53:59 - 15-Apr-26
Sell* 56 400.20p Automatic Execution
 08:53:59 - 15-Apr-26
Buy* 75 400.60p SI Trade
 08:53:55 - 15-Apr-26
Sell* 58 400.60p Automatic Execution
 08:53:55 - 15-Apr-26
Sell* 6 400.60p Automatic Execution
 08:53:55 - 15-Apr-26
Sell* 24 400.20p SI Trade
 08:53:54 - 15-Apr-26
Sell* 51 400.20p SI Trade
 08:53:54 - 15-Apr-26
Sell* 39 400.20p Automatic Execution
 08:53:54 - 15-Apr-26
Sell* 75 400.20p SI Trade
 08:53:52 - 15-Apr-26
Sell* 57 400.20p SI Trade
 08:53:52 - 15-Apr-26
Sell* 250 400.20p SI Trade
 08:53:52 - 15-Apr-26
Sell* 1 400.20p SI Trade
 08:53:52 - 15-Apr-26
Sell* 300 400.20p SI Trade
 08:53:52 - 15-Apr-26
Sell* 6 400.20p SI Trade
 08:53:52 - 15-Apr-26
Buy* 291 400.20p Automatic Execution
 08:53:52 - 15-Apr-26
Buy* 1,243 400.00p Ordinary
 08:53:36 - 15-Apr-26
Unknown* 1,243 400.00p OTC Trade
 08:53:36 - 15-Apr-26
Sell* 1,350 399.40p Automatic Execution
 08:52:21 - 15-Apr-26
Sell* 292 399.40p Automatic Execution
 08:52:21 - 15-Apr-26
Sell* 240 399.60p Automatic Execution
 08:52:17 - 15-Apr-26
Sell* 300 399.60p Automatic Execution
 08:52:17 - 15-Apr-26
Sell* 3 399.60p SI Trade
 08:52:11 - 15-Apr-26
Sell* 1,224 399.60p Automatic Execution
 08:51:03 - 15-Apr-26
Buy* 200 399.60p Automatic Execution
 08:48:58 - 15-Apr-26
Sell* 440 399.20p Automatic Execution
 08:48:58 - 15-Apr-26
Sell* 1,050 399.60p Automatic Execution
 08:48:58 - 15-Apr-26
Sell* 1,106 399.60p Automatic Execution
 08:48:58 - 15-Apr-26
Sell* 99 399.60p Automatic Execution
 08:47:10 - 15-Apr-26
Sell* 353 399.40p Automatic Execution
 08:47:08 - 15-Apr-26
Sell* 1,148 399.40p Automatic Execution
 08:47:08 - 15-Apr-26
Sell* 138 399.40p Automatic Execution
 08:47:08 - 15-Apr-26
Sell* 193 399.40p Automatic Execution
 08:47:08 - 15-Apr-26
Sell* 277 399.40p SI Trade
 08:46:39 - 15-Apr-26
Sell* 195 400.00p Automatic Execution
 08:46:06 - 15-Apr-26
Sell* 207 400.00p Automatic Execution
 08:46:06 - 15-Apr-26
Buy* 2,500 400.00p Automatic Execution
 08:46:06 - 15-Apr-26
Buy* 262 400.00p Automatic Execution
 08:46:06 - 15-Apr-26
Buy* 1,179 400.00p Automatic Execution
 08:46:06 - 15-Apr-26
Buy* 1,132 400.00p Automatic Execution
 08:46:06 - 15-Apr-26
Buy* 388 400.00p Automatic Execution
 08:46:06 - 15-Apr-26
Buy* 20 400.00p Automatic Execution
 08:46:06 - 15-Apr-26
Sell* 1,515 399.60p Automatic Execution
 08:45:03 - 15-Apr-26
Sell* 240 399.60p Automatic Execution
 08:44:37 - 15-Apr-26
Sell* 380 399.60p Automatic Execution
 08:44:37 - 15-Apr-26
Sell* 820 399.60p Automatic Execution
 08:42:38 - 15-Apr-26
Sell* 820 399.60p Automatic Execution
 08:42:38 - 15-Apr-26
Sell* 1,611 399.60p Automatic Execution
 08:42:38 - 15-Apr-26
Buy* 1 399.80p SI Trade
 08:40:41 - 15-Apr-26
Buy* 2,000 399.127p SI Trade
 08:39:52 - 15-Apr-26
Sell* 2,529 398.644p Ordinary
 08:39:28 - 15-Apr-26
Sell* 2,016 398.623p Ordinary
 08:39:28 - 15-Apr-26
Sell* 185 398.20p Automatic Execution
 08:39:27 - 15-Apr-26
Buy* 261 398.40p Automatic Execution
 08:39:27 - 15-Apr-26
Buy* 318 398.20p Automatic Execution
 08:39:27 - 15-Apr-26
FTSE 100 Latest
Value10,609.75
Change0.69