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* 522 342.50p SI Trade
 09:00:38 - 23-Mar-26
Buy* 12 343.00p SI Trade
 09:00:38 - 23-Mar-26
Buy* 191 342.50p SI Trade
 09:00:26 - 23-Mar-26
Buy* 162 342.50p Automatic Execution
 09:00:26 - 23-Mar-26
Sell* 162 342.00p Automatic Execution
 09:00:24 - 23-Mar-26
Sell* 976 342.00p Automatic Execution
 09:00:24 - 23-Mar-26
Buy* 140 343.00p Automatic Execution
 09:00:24 - 23-Mar-26
Buy* 335 343.00p Automatic Execution
 09:00:24 - 23-Mar-26
Buy* 371 342.50p Automatic Execution
 09:00:24 - 23-Mar-26
Buy* 198 342.50p Automatic Execution
 09:00:24 - 23-Mar-26
Buy* 17 342.00p Automatic Execution
 08:57:56 - 23-Mar-26
Buy* 599 342.00p Automatic Execution
 08:57:56 - 23-Mar-26
Sell* 24 340.50p Automatic Execution
 08:57:00 - 23-Mar-26
Buy* 2 342.00p Automatic Execution
 08:56:59 - 23-Mar-26
Sell* 88 340.50p Automatic Execution
 08:54:38 - 23-Mar-26
Sell* 250 340.50p Automatic Execution
 08:54:38 - 23-Mar-26
Sell* 582 340.50p Automatic Execution
 08:54:38 - 23-Mar-26
Sell* 250 341.00p Automatic Execution
 08:53:37 - 23-Mar-26
Sell* 358 341.00p Automatic Execution
 08:53:37 - 23-Mar-26
Sell* 1,000 342.00p Automatic Execution
 08:53:11 - 23-Mar-26
Sell* 2,000 342.00p Automatic Execution
 08:53:11 - 23-Mar-26
Sell* 172 342.50p Automatic Execution
 08:49:19 - 23-Mar-26
Sell* 100 342.50p Automatic Execution
 08:49:19 - 23-Mar-26
Sell* 100 343.50p Automatic Execution
 08:46:28 - 23-Mar-26
Sell* 1 343.50p Automatic Execution
 08:46:28 - 23-Mar-26
Sell* 746 343.50p Automatic Execution
 08:46:28 - 23-Mar-26
Sell* 336 343.50p Automatic Execution
 08:43:49 - 23-Mar-26
Sell* 7,556 344.00p Automatic Execution
 08:43:29 - 23-Mar-26
Sell* 430 345.00p Automatic Execution
 08:41:46 - 23-Mar-26
Sell* 1,672 345.00p Automatic Execution
 08:41:46 - 23-Mar-26
Buy* 113 345.50p Automatic Execution
 08:41:15 - 23-Mar-26
Buy* 434 345.50p Automatic Execution
 08:41:15 - 23-Mar-26
Buy* 96 345.50p Automatic Execution
 08:41:15 - 23-Mar-26
Buy* 764 345.00p Automatic Execution
 08:41:15 - 23-Mar-26
Buy* 358 345.00p Automatic Execution
 08:41:15 - 23-Mar-26
Buy* 634 345.00p Automatic Execution
 08:41:15 - 23-Mar-26
Sell* 100 344.00p SI Trade
 08:40:41 - 23-Mar-26
Sell* 4,000 345.00p Automatic Execution
 08:40:17 - 23-Mar-26
Sell* 3,500 345.00p Automatic Execution
 08:40:17 - 23-Mar-26
Sell* 109 345.00p Automatic Execution
 08:39:40 - 23-Mar-26
Buy* 6 345.50p SI Trade
 08:39:36 - 23-Mar-26
Buy* 5 345.50p SI Trade
 08:38:42 - 23-Mar-26
Buy* 2 345.50p SI Trade
 08:38:42 - 23-Mar-26
Buy* 2 345.50p SI Trade
 08:38:42 - 23-Mar-26
Sell* 280 345.00p Automatic Execution
 08:36:45 - 23-Mar-26
Sell* 387 345.00p Automatic Execution
 08:36:45 - 23-Mar-26
Sell* 57 345.00p Automatic Execution
 08:36:45 - 23-Mar-26
Sell* 12 345.00p Automatic Execution
 08:35:27 - 23-Mar-26
Sell* 20 345.00p Automatic Execution
 08:35:20 - 23-Mar-26
Sell* 48 345.00p Automatic Execution
 08:34:40 - 23-Mar-26
Sell* 100 345.00p Automatic Execution
 08:34:40 - 23-Mar-26
Sell* 1,564 344.50p Automatic Execution
 08:32:17 - 23-Mar-26
Sell* 692 344.50p Automatic Execution
 08:32:17 - 23-Mar-26
Sell* 8 344.50p Automatic Execution
 08:32:17 - 23-Mar-26
Sell* 4 345.00p Automatic Execution
 08:31:56 - 23-Mar-26
Buy* 645 345.00p Automatic Execution
 08:31:24 - 23-Mar-26
Buy* 369 345.00p Automatic Execution
 08:31:24 - 23-Mar-26
Buy* 400 345.00p Automatic Execution
 08:31:24 - 23-Mar-26
Sell* 533 344.00p Automatic Execution
 08:29:49 - 23-Mar-26
Sell* 255 344.00p Automatic Execution
 08:29:49 - 23-Mar-26
Sell* 731 345.00p Automatic Execution
 08:29:17 - 23-Mar-26
Sell* 61 345.00p Automatic Execution
 08:29:17 - 23-Mar-26
Sell* 129 345.00p Automatic Execution
 08:29:17 - 23-Mar-26
Buy* 551 346.00p Automatic Execution
 08:28:23 - 23-Mar-26
Sell* 101 345.00p Automatic Execution
 08:28:20 - 23-Mar-26
Sell* 75 345.00p Automatic Execution
 08:28:20 - 23-Mar-26
Sell* 391 345.00p Automatic Execution
 08:28:20 - 23-Mar-26
Sell* 255 345.00p Automatic Execution
 08:28:20 - 23-Mar-26
Sell* 1,372 346.50p Automatic Execution
 08:28:12 - 23-Mar-26
Sell* 1,100 346.50p Automatic Execution
 08:28:12 - 23-Mar-26
Buy* 612 347.50p Automatic Execution
 08:27:18 - 23-Mar-26
Buy* 194 347.50p Automatic Execution
 08:27:18 - 23-Mar-26
Buy* 589 345.50p Automatic Execution
 08:26:58 - 23-Mar-26
Buy* 41 345.50p Automatic Execution
 08:26:58 - 23-Mar-26
Buy* 937 345.50p Automatic Execution
 08:26:58 - 23-Mar-26
Buy* 100 345.00p SI Trade
 08:26:53 - 23-Mar-26
Buy* 608 344.50p Automatic Execution
 08:26:37 - 23-Mar-26
Buy* 1,424 344.50p SI Trade
 08:26:37 - 23-Mar-26
Buy* 2,216 344.50p SI Trade
 08:26:35 - 23-Mar-26
Buy* 2,359 345.00p SI Trade
 08:26:32 - 23-Mar-26
Sell* 979 344.00p Automatic Execution
 08:26:32 - 23-Mar-26
Sell* 388 344.00p Automatic Execution
 08:26:32 - 23-Mar-26
Sell* 91 344.00p Automatic Execution
 08:26:32 - 23-Mar-26
Sell* 499 344.00p Automatic Execution
 08:26:32 - 23-Mar-26
Sell* 299 344.00p Automatic Execution
 08:26:32 - 23-Mar-26
Buy* 11,588 345.116p SI Trade
 08:25:08 - 23-Mar-26
Buy* 530 345.50p Automatic Execution
 08:24:00 - 23-Mar-26
Buy* 270 345.50p Automatic Execution
 08:24:00 - 23-Mar-26
Buy* 255 345.50p Automatic Execution
 08:24:00 - 23-Mar-26
Buy* 111 345.50p Automatic Execution
 08:23:59 - 23-Mar-26
Buy* 332 345.50p Automatic Execution
 08:23:59 - 23-Mar-26
Buy* 299 345.00p Automatic Execution
 08:23:59 - 23-Mar-26
Sell* 2,233 345.00p Automatic Execution
 08:23:38 - 23-Mar-26
Sell* 767 345.00p Automatic Execution
 08:23:38 - 23-Mar-26
Sell* 26 345.00p Automatic Execution
 08:23:38 - 23-Mar-26
Sell* 207 345.00p Automatic Execution
 08:23:38 - 23-Mar-26
Sell* 250 345.50p Automatic Execution
 08:15:09 - 23-Mar-26
Sell* 615 345.50p Automatic Execution
 08:15:02 - 23-Mar-26
Buy* 1 347.00p Automatic Execution
 08:15:01 - 23-Mar-26
Sell* 23 345.00p Automatic Execution
 08:15:01 - 23-Mar-26
Sell* 176 345.00p SI Trade
 08:15:00 - 23-Mar-26
Sell* 46 345.50p Automatic Execution
 08:15:00 - 23-Mar-26
Buy* 400 346.00p Automatic Execution
 08:08:58 - 23-Mar-26
Buy* 66 346.00p Automatic Execution
 08:08:58 - 23-Mar-26
Sell* 147 344.77p Ordinary
 08:08:38 - 23-Mar-26
Buy* 107 345.00p Automatic Execution
 08:06:19 - 23-Mar-26
Buy* 1,000 345.00p Automatic Execution
 08:06:19 - 23-Mar-26
Sell* 1,000 342.517p SI Trade
 08:00:57 - 23-Mar-26
Sell* 21 342.00p SI Trade
 08:00:50 - 23-Mar-26
Sell* 7 342.00p SI Trade
 08:00:50 - 23-Mar-26
Buy* 2 346.00p SI Trade
 08:00:50 - 23-Mar-26
Unknown* 0 342.00p SI Trade
 08:00:50 - 23-Mar-26
Unknown* 0 346.00p SI Trade
 08:00:50 - 23-Mar-26
Sell* 6 342.00p SI Trade
 08:00:50 - 23-Mar-26
Sell* 9 342.00p SI Trade
 08:00:50 - 23-Mar-26
Buy* 1 346.00p SI Trade
 08:00:50 - 23-Mar-26
Unknown* 0 342.00p SI Trade
 08:00:50 - 23-Mar-26
Buy* 5 346.00p SI Trade
 08:00:50 - 23-Mar-26
Sell* 608 343.1809p Ordinary
 08:00:40 - 23-Mar-26
Buy* 20,919 350.50p SI Trade
Negotiated Trade
 17:11:21 - 20-Mar-26
Buy* 601 350.50p SI Trade
Negotiated Trade
 17:11:21 - 20-Mar-26
Buy* 31,471 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 7,329 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 25,959 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 64,189 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 14,676 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 73,798 350.50p SI Trade
 16:50:43 - 20-Mar-26
Buy* 23,250 353.226p SI Trade
Negotiated Trade
 16:47:09 - 20-Mar-26
Sell* 912 352.686p SI Trade
Suspected SELL Trade
 16:47:09 - 20-Mar-26
Sell* 79,859 350.50p SI Trade
 16:39:22 - 20-Mar-26
Sell* 101,536 350.50p SI Trade
 16:36:33 - 20-Mar-26
Sell* 26,942 350.50p SI Trade
 16:35:24 - 20-Mar-26
Sell* 7,347 350.50p SI Trade
 16:35:24 - 20-Mar-26
Sell* 2,418,673 350.50p Uncrossing Trade
 16:35:24 - 20-Mar-26
Sell* 99 352.00p Automatic Execution
 16:29:55 - 20-Mar-26
Unknown* 329 352.25p SI Trade
 16:29:51 - 20-Mar-26
Unknown* 136 352.25p SI Trade
 16:29:51 - 20-Mar-26
Sell* 391 352.00p Automatic Execution
 16:29:51 - 20-Mar-26
Buy* 164 352.50p Automatic Execution
 16:29:45 - 20-Mar-26
Buy* 357 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Buy* 1,200 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Buy* 278 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Sell* 95 352.00p Automatic Execution
 16:29:43 - 20-Mar-26
Sell* 547 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Sell* 944 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Sell* 108 352.50p Automatic Execution
 16:29:37 - 20-Mar-26
Sell* 411 352.50p Automatic Execution
 16:29:33 - 20-Mar-26
Sell* 408 352.50p Automatic Execution
 16:29:31 - 20-Mar-26
Sell* 149 352.50p Automatic Execution
 16:29:00 - 20-Mar-26
Unknown* 16 353.00p SI Trade
 16:28:17 - 20-Mar-26
Unknown* 96 353.00p SI Trade
 16:28:17 - 20-Mar-26
Sell* 177 353.00p Automatic Execution
 16:28:09 - 20-Mar-26
Sell* 22 353.00p Automatic Execution
 16:28:09 - 20-Mar-26
Sell* 551 353.00p Automatic Execution
 16:28:09 - 20-Mar-26
Sell* 34 353.00p Automatic Execution
 16:25:08 - 20-Mar-26
Sell* 88 353.00p Automatic Execution
 16:23:55 - 20-Mar-26
Buy* 191 353.50p Automatic Execution
 16:23:47 - 20-Mar-26
Buy* 62 353.50p Automatic Execution
 16:23:47 - 20-Mar-26
Buy* 262 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 588 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 437 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 690 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 96 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 1,114 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 604 353.00p Automatic Execution
 16:23:09 - 20-Mar-26
Sell* 7 353.00p Automatic Execution
 16:22:17 - 20-Mar-26
Unknown* 108 353.00p SI Trade
 16:22:13 - 20-Mar-26
Sell* 362 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 456 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 1,682 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 536 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 357 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 397 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 10 353.00p Automatic Execution
 16:21:56 - 20-Mar-26
Sell* 565 353.00p Automatic Execution
 16:21:56 - 20-Mar-26
Sell* 28 353.00p Automatic Execution
 16:21:48 - 20-Mar-26
Buy* 189 353.50p Automatic Execution
 16:20:44 - 20-Mar-26
Buy* 800 353.50p Automatic Execution
 16:20:44 - 20-Mar-26
Buy* 1,114 353.50p Automatic Execution
 16:20:44 - 20-Mar-26
Unknown* 3,272 353.50p SI Trade
 16:20:38 - 20-Mar-26
Sell* 555 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 660 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 818 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 6 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 139 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 699 353.50p Automatic Execution
 16:19:08 - 20-Mar-26
Sell* 2,560 353.50p Automatic Execution
 16:19:08 - 20-Mar-26
Sell* 778 353.50p Automatic Execution
 16:19:08 - 20-Mar-26
Sell* 491 353.50p Automatic Execution
 16:19:08 - 20-Mar-26
Buy* 1,891 354.00p Automatic Execution
 16:19:08 - 20-Mar-26
Buy* 2,109 354.00p Automatic Execution
 16:19:08 - 20-Mar-26
Sell* 18 353.75p SI Trade
 16:18:58 - 20-Mar-26
Sell* 29 353.75p SI Trade
 16:18:58 - 20-Mar-26
Sell* 18 353.75p SI Trade
 16:18:58 - 20-Mar-26
Sell* 32 353.75p SI Trade
 16:18:58 - 20-Mar-26
Buy* 791 354.00p Automatic Execution
 16:18:58 - 20-Mar-26
Buy* 720 354.00p Automatic Execution
 16:18:58 - 20-Mar-26
Buy* 504 354.00p Automatic Execution
 16:18:58 - 20-Mar-26
Buy* 96 354.00p Automatic Execution
 16:18:58 - 20-Mar-26
Unknown* 249 353.75p SI Trade
 16:18:50 - 20-Mar-26
FTSE 100 Latest
Value9,745.49
Change-172.84