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* 280,259 399.20p Uncrossing Trade
 16:35:07 - 24-Apr-26
Buy* 200 401.80p Automatic Execution
 16:29:57 - 24-Apr-26
Sell* 9 400.60p SI Trade
 16:29:51 - 24-Apr-26
Buy* 271 401.40p Automatic Execution
 16:29:40 - 24-Apr-26
Buy* 269 401.40p Automatic Execution
 16:29:40 - 24-Apr-26
Buy* 261 401.40p Automatic Execution
 16:29:40 - 24-Apr-26
Buy* 1,675 401.40p SI Trade
 16:29:38 - 24-Apr-26
Buy* 267 400.80p Automatic Execution
 16:29:06 - 24-Apr-26
Buy* 200 400.80p Automatic Execution
 16:29:06 - 24-Apr-26
Sell* 392 401.00p Automatic Execution
 16:28:35 - 24-Apr-26
Buy* 200 400.80p Automatic Execution
 16:28:30 - 24-Apr-26
Buy* 248 400.80p Automatic Execution
 16:28:30 - 24-Apr-26
Buy* 236 400.80p Automatic Execution
 16:28:30 - 24-Apr-26
Buy* 258 400.80p Automatic Execution
 16:28:30 - 24-Apr-26
Sell* 600 400.40p Automatic Execution
 16:28:06 - 24-Apr-26
Sell* 5 400.40p Automatic Execution
 16:28:06 - 24-Apr-26
Buy* 200 401.00p Automatic Execution
 16:27:56 - 24-Apr-26
Buy* 200 401.00p Automatic Execution
 16:27:55 - 24-Apr-26
Buy* 200 401.00p Automatic Execution
 16:27:52 - 24-Apr-26
Sell* 600 400.80p Automatic Execution
 16:27:49 - 24-Apr-26
Sell* 266 400.80p Automatic Execution
 16:27:49 - 24-Apr-26
Buy* 252 401.00p Automatic Execution
 16:27:49 - 24-Apr-26
Buy* 64 401.00p Automatic Execution
 16:27:29 - 24-Apr-26
Buy* 109 401.00p Automatic Execution
 16:27:19 - 24-Apr-26
Buy* 255 401.00p Automatic Execution
 16:27:19 - 24-Apr-26
Buy* 368 401.00p Automatic Execution
 16:27:19 - 24-Apr-26
Buy* 363 401.00p Automatic Execution
 16:27:19 - 24-Apr-26
Buy* 200 401.00p Automatic Execution
 16:27:19 - 24-Apr-26
Buy* 217 401.00p Automatic Execution
 16:27:19 - 24-Apr-26
Sell* 970 400.60p Automatic Execution
 16:27:18 - 24-Apr-26
Sell* 107 400.60p Automatic Execution
 16:27:18 - 24-Apr-26
Unknown* 261 400.60p OTC Trade
 16:26:38 - 24-Apr-26
Sell* 261 400.60p SI Trade
 16:26:38 - 24-Apr-26
Sell* 192 400.60p SI Trade
 16:26:29 - 24-Apr-26
Buy* 200 401.60p Automatic Execution
 16:25:39 - 24-Apr-26
Unknown* 255 400.90p OTC Trade
 16:25:38 - 24-Apr-26
Sell* 255 400.90p SI Trade
 16:25:38 - 24-Apr-26
Buy* 11 401.60p Automatic Execution
 16:25:38 - 24-Apr-26
Buy* 960 401.60p Automatic Execution
 16:25:38 - 24-Apr-26
Buy* 61 401.20p Automatic Execution
 16:25:38 - 24-Apr-26
Buy* 209 401.20p Automatic Execution
 16:25:38 - 24-Apr-26
Buy* 325 401.20p Automatic Execution
 16:25:38 - 24-Apr-26
Buy* 2,485 400.983p Ordinary
 16:25:30 - 24-Apr-26
Sell* 3 400.60p SI Trade
 16:25:13 - 24-Apr-26
Sell* 50 400.60p SI Trade
 16:25:12 - 24-Apr-26
Sell* 3 400.60p SI Trade
 16:25:12 - 24-Apr-26
Buy* 2 401.20p SI Trade
 16:25:00 - 24-Apr-26
Sell* 1 401.00p SI Trade
 16:25:00 - 24-Apr-26
Sell* 4 400.88775p SI Trade
Suspected SELL Trade
 16:25:00 - 24-Apr-26
Sell* 5 400.88775p SI Trade
Suspected SELL Trade
 16:25:00 - 24-Apr-26
Sell* 12 400.88775p SI Trade
Suspected SELL Trade
 16:25:00 - 24-Apr-26
Unknown* 40 401.10p OTC Trade
 16:24:52 - 24-Apr-26
Unknown* 40 401.10p OTC Trade
 16:24:52 - 24-Apr-26
Sell* 5 400.80p SI Trade
 16:24:49 - 24-Apr-26
Sell* 26 400.80p SI Trade
 16:24:49 - 24-Apr-26
Sell* 2 400.80p SI Trade
 16:24:40 - 24-Apr-26
Sell* 80 400.80p SI Trade
 16:24:33 - 24-Apr-26
Sell* 60 400.80p SI Trade
 16:24:32 - 24-Apr-26
Unknown* 16 401.10p OTC Trade
 16:24:19 - 24-Apr-26
Unknown* 17 401.10p OTC Trade
 16:24:19 - 24-Apr-26
Buy* 23 401.60p Automatic Execution
 16:24:04 - 24-Apr-26
Buy* 162 401.60p Automatic Execution
 16:24:04 - 24-Apr-26
Buy* 740 401.60p Automatic Execution
 16:24:04 - 24-Apr-26
Unknown* 117 401.20p OTC Trade
 16:24:00 - 24-Apr-26
Buy* 76 401.00p Automatic Execution
 16:24:00 - 24-Apr-26
Buy* 226 401.20p Automatic Execution
 16:24:00 - 24-Apr-26
Buy* 110 401.20p Automatic Execution
 16:24:00 - 24-Apr-26
Unknown* 86 400.80p OTC Trade
 16:23:59 - 24-Apr-26
Sell* 46 400.60p SI Trade
 16:23:50 - 24-Apr-26
Sell* 6 400.60p SI Trade
 16:23:44 - 24-Apr-26
Buy* 160 400.80p Automatic Execution
 16:23:17 - 24-Apr-26
Buy* 167 400.80p Automatic Execution
 16:23:17 - 24-Apr-26
Buy* 82 400.80p Automatic Execution
 16:23:17 - 24-Apr-26
Buy* 187 400.80p Automatic Execution
 16:23:17 - 24-Apr-26
Unknown* 210 400.60p OTC Trade
 16:23:14 - 24-Apr-26
Unknown* 46 400.60p OTC Trade
 16:23:13 - 24-Apr-26
Sell* 140 400.40p SI Trade
 16:22:47 - 24-Apr-26
Sell* 1,200 400.40p SI Trade
 16:22:40 - 24-Apr-26
Buy* 164 401.00p Automatic Execution
 16:22:26 - 24-Apr-26
Buy* 159 400.60p Automatic Execution
 16:22:26 - 24-Apr-26
Buy* 154 400.60p Automatic Execution
 16:22:26 - 24-Apr-26
Buy* 82 400.60p Automatic Execution
 16:22:26 - 24-Apr-26
Buy* 116 400.60p Automatic Execution
 16:22:26 - 24-Apr-26
Sell* 340 400.40p SI Trade
 16:22:13 - 24-Apr-26
Sell* 92 400.40p SI Trade
 16:22:10 - 24-Apr-26
Sell* 526 400.60p Automatic Execution
 16:21:54 - 24-Apr-26
Sell* 56 400.60p Automatic Execution
 16:21:54 - 24-Apr-26
Sell* 31 400.60p SI Trade
 16:21:47 - 24-Apr-26
Buy* 17 400.60p Automatic Execution
 16:21:24 - 24-Apr-26
Buy* 67 400.60p Automatic Execution
 16:21:24 - 24-Apr-26
Buy* 152 401.00p Automatic Execution
 16:21:24 - 24-Apr-26
Buy* 160 401.00p Automatic Execution
 16:21:24 - 24-Apr-26
Buy* 1,484 401.00p Automatic Execution
 16:21:24 - 24-Apr-26
Buy* 110 400.60p Automatic Execution
 16:21:20 - 24-Apr-26
Buy* 178 400.60p Automatic Execution
 16:21:14 - 24-Apr-26
Buy* 61 400.60p Automatic Execution
 16:21:14 - 24-Apr-26
Unknown* 145 400.40p SI Trade
 16:21:14 - 24-Apr-26
Unknown* 115 400.60p SI Trade
 16:21:13 - 24-Apr-26
Buy* 175 400.80p Automatic Execution
 16:20:48 - 24-Apr-26
Buy* 180 400.80p Automatic Execution
 16:20:48 - 24-Apr-26
Buy* 180 400.80p Automatic Execution
 16:20:48 - 24-Apr-26
Buy* 175 400.60p Automatic Execution
 16:20:40 - 24-Apr-26
Buy* 119 400.60p Automatic Execution
 16:20:40 - 24-Apr-26
Buy* 86 400.60p Automatic Execution
 16:20:39 - 24-Apr-26
Sell* 50 400.40p SI Trade
 16:20:25 - 24-Apr-26
Sell* 33 400.40p SI Trade
 16:20:20 - 24-Apr-26
Sell* 120 400.40p SI Trade
 16:20:09 - 24-Apr-26
Sell* 2 399.94333p SI Trade
Suspected SELL Trade
 16:20:00 - 24-Apr-26
Sell* 516 400.80p SI Trade
 16:19:54 - 24-Apr-26
Sell* 349 400.80p SI Trade
 16:19:50 - 24-Apr-26
Buy* 3 401.20p Automatic Execution
 16:19:48 - 24-Apr-26
Buy* 270 401.00p Automatic Execution
 16:19:48 - 24-Apr-26
Buy* 960 401.00p Automatic Execution
 16:19:48 - 24-Apr-26
Buy* 233 401.00p Automatic Execution
 16:19:48 - 24-Apr-26
Buy* 145 400.60p Automatic Execution
 16:19:45 - 24-Apr-26
Unknown* 30 400.50p OTC Trade
 16:19:38 - 24-Apr-26
Unknown* 58 400.40p OTC Trade
 16:19:29 - 24-Apr-26
Unknown* 35 400.80p OTC Trade
 16:19:17 - 24-Apr-26
Unknown* 35 400.80p OTC Trade
 16:19:17 - 24-Apr-26
Buy* 146 400.20p Automatic Execution
 16:19:13 - 24-Apr-26
Buy* 138 400.20p Automatic Execution
 16:19:13 - 24-Apr-26
Buy* 536 400.20p Automatic Execution
 16:19:13 - 24-Apr-26
Buy* 216 400.20p Automatic Execution
 16:19:13 - 24-Apr-26
Buy* 180 400.20p Automatic Execution
 16:19:13 - 24-Apr-26
Buy* 504 400.20p Automatic Execution
 16:19:13 - 24-Apr-26
Buy* 1,028 400.20p Automatic Execution
 16:18:56 - 24-Apr-26
Buy* 90 400.20p Automatic Execution
 16:18:56 - 24-Apr-26
Buy* 50 400.20p Automatic Execution
 16:18:56 - 24-Apr-26
Sell* 499 400.00p Automatic Execution
 16:18:45 - 24-Apr-26
Buy* 116 400.20p Automatic Execution
 16:18:45 - 24-Apr-26
Buy* 30 400.20p Automatic Execution
 16:18:45 - 24-Apr-26
Sell* 30 400.00p Automatic Execution
 16:18:45 - 24-Apr-26
Sell* 2,691 400.00p Automatic Execution
 16:18:45 - 24-Apr-26
Sell* 32 399.80p SI Trade
 16:18:43 - 24-Apr-26
Buy* 726 400.20p Automatic Execution
 16:18:43 - 24-Apr-26
Buy* 148 400.20p Automatic Execution
 16:18:43 - 24-Apr-26
Buy* 146 400.20p Automatic Execution
 16:18:43 - 24-Apr-26
Unknown* 31 400.00p OTC Trade
 16:18:40 - 24-Apr-26
Sell* 13 400.00p SI Trade
 16:18:35 - 24-Apr-26
Unknown* 58 400.00p SI Trade
 16:18:32 - 24-Apr-26
Sell* 1,264 400.00p Automatic Execution
 16:18:32 - 24-Apr-26
Sell* 6,305 400.00p Automatic Execution
 16:18:32 - 24-Apr-26
Sell* 421 400.00p Automatic Execution
 16:18:32 - 24-Apr-26
Sell* 92 400.00p SI Trade
 16:18:27 - 24-Apr-26
Unknown* 66 400.20p SI Trade
 16:18:05 - 24-Apr-26
Unknown* 115 400.20p SI Trade
 16:18:02 - 24-Apr-26
Unknown* 27 400.20p SI Trade
 16:17:48 - 24-Apr-26
Unknown* 106 400.20p SI Trade
 16:17:40 - 24-Apr-26
Unknown* 58 400.20p SI Trade
 16:17:37 - 24-Apr-26
Buy* 209 400.40p Automatic Execution
 16:17:32 - 24-Apr-26
Buy* 307 400.40p Automatic Execution
 16:17:32 - 24-Apr-26
Buy* 284 400.40p Automatic Execution
 16:17:32 - 24-Apr-26
Unknown* 170 400.20p SI Trade
 16:17:27 - 24-Apr-26
Unknown* 6 400.20p SI Trade
 16:17:25 - 24-Apr-26
Unknown* 195 400.20p SI Trade
 16:17:20 - 24-Apr-26
Unknown* 11 400.20p SI Trade
 16:17:19 - 24-Apr-26
Buy* 256 400.40p Automatic Execution
 16:17:10 - 24-Apr-26
Buy* 206 400.40p Automatic Execution
 16:17:10 - 24-Apr-26
Buy* 950 400.20p Automatic Execution
 16:17:10 - 24-Apr-26
Buy* 503 399.80p Automatic Execution
 16:15:43 - 24-Apr-26
Buy* 41 399.80p Automatic Execution
 16:15:43 - 24-Apr-26
Buy* 195 399.80p Automatic Execution
 16:15:43 - 24-Apr-26
Buy* 234 399.80p Automatic Execution
 16:15:43 - 24-Apr-26
Buy* 2 399.60p Automatic Execution
 16:15:25 - 24-Apr-26
Buy* 390 399.40p Automatic Execution
 16:15:25 - 24-Apr-26
Buy* 1 399.00p Automatic Execution
 16:15:24 - 24-Apr-26
Buy* 1 399.00p Automatic Execution
 16:15:23 - 24-Apr-26
Buy* 3 399.00p Automatic Execution
 16:15:22 - 24-Apr-26
Buy* 3 399.00p Automatic Execution
 16:15:22 - 24-Apr-26
Buy* 3 399.00p Automatic Execution
 16:15:22 - 24-Apr-26
Buy* 4 399.00p Automatic Execution
 16:15:21 - 24-Apr-26
Buy* 2 399.00p Automatic Execution
 16:15:21 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:21 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:20 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:20 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:20 - 24-Apr-26
Unknown* 2 399.00p OTC Trade
 16:15:19 - 24-Apr-26
Unknown* 2 399.00p OTC Trade
 16:15:19 - 24-Apr-26
Unknown* 2 399.00p OTC Trade
 16:15:19 - 24-Apr-26
Unknown* 34 399.00p OTC Trade
 16:15:18 - 24-Apr-26
Unknown* 34 399.00p OTC Trade
 16:15:18 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:18 - 24-Apr-26
Unknown* 34 399.00p OTC Trade
 16:15:18 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:18 - 24-Apr-26
Unknown* 34 399.00p OTC Trade
 16:15:18 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:18 - 24-Apr-26
Unknown* 34 399.00p OTC Trade
 16:15:17 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:17 - 24-Apr-26
Unknown* 34 399.00p OTC Trade
 16:15:17 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:17 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:17 - 24-Apr-26
Unknown* 2 399.00p OTC Trade
 16:15:16 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:16 - 24-Apr-26
Unknown* 2 399.00p OTC Trade
 16:15:16 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:15 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:15 - 24-Apr-26
Unknown* 2 399.00p OTC Trade
 16:15:15 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:14 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:14 - 24-Apr-26
Unknown* 1 399.00p OTC Trade
 16:15:14 - 24-Apr-26
FTSE 100 Latest
Value10,379.08
Change-77.93