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* 91,734 276.00p SI Trade
Suspected SELL Trade
 17:22:04 - 15-Jan-26
Buy* 146,336 281.00p Suspected BUY Trade
 16:35:22 - 15-Jan-26
Unknown* 2,300 280.00p SI Trade
 16:29:55 - 15-Jan-26
Unknown* 27 280.00p SI Trade
 16:29:34 - 15-Jan-26
Sell* 960 280.00p Automatic Execution
 16:27:42 - 15-Jan-26
Buy* 1 280.50p SI Trade
 16:27:41 - 15-Jan-26
Buy* 60 280.50p SI Trade
 16:27:41 - 15-Jan-26
Buy* 5 280.50p SI Trade
 16:27:41 - 15-Jan-26
Buy* 170 280.50p SI Trade
 16:27:40 - 15-Jan-26
Buy* 9 280.50p SI Trade
 16:27:40 - 15-Jan-26
Buy* 200 280.50p SI Trade
 16:27:39 - 15-Jan-26
Buy* 290 280.50p SI Trade
 16:27:39 - 15-Jan-26
Buy* 580 280.50p SI Trade
 16:27:39 - 15-Jan-26
Buy* 846 280.50p SI Trade
 16:27:38 - 15-Jan-26
Sell* 260 280.00p Automatic Execution
 16:27:37 - 15-Jan-26
Sell* 124 280.00p Automatic Execution
 16:27:37 - 15-Jan-26
Unknown* 0 280.50p SI Trade
 16:26:25 - 15-Jan-26
Unknown* 0 280.00p SI Trade
 16:26:25 - 15-Jan-26
Sell* 172 280.04p Ordinary
 16:23:55 - 15-Jan-26
Sell* 300 279.50p SI Trade
 16:19:28 - 15-Jan-26
Sell* 144 280.00p Automatic Execution
 16:17:28 - 15-Jan-26
Sell* 1,000 280.00p Automatic Execution
 16:17:28 - 15-Jan-26
Sell* 18 280.00p Automatic Execution
 16:17:28 - 15-Jan-26
Sell* 531 280.00p Automatic Execution
 16:17:28 - 15-Jan-26
Sell* 872 280.50p Automatic Execution
 16:17:21 - 15-Jan-26
Sell* 800 280.50p Automatic Execution
 16:17:21 - 15-Jan-26
Sell* 1,000 280.50p Automatic Execution
 16:17:21 - 15-Jan-26
Sell* 529 280.50p Automatic Execution
 16:17:21 - 15-Jan-26
Unknown* 1,398 281.00p SI Trade
 16:17:12 - 15-Jan-26
Sell* 547 280.50p Automatic Execution
 16:17:12 - 15-Jan-26
Sell* 2,055 280.50p Automatic Execution
 16:17:12 - 15-Jan-26
Buy* 10 280.50p Automatic Execution
 16:17:12 - 15-Jan-26
Buy* 3,798 280.00p Automatic Execution
 16:17:12 - 15-Jan-26
Unknown* 2,908 279.50p SI Trade
 16:17:11 - 15-Jan-26
Buy* 1,202 280.00p Automatic Execution
 16:17:11 - 15-Jan-26
Buy* 394 279.50p Automatic Execution
 16:17:11 - 15-Jan-26
Buy* 346 279.00p Automatic Execution
 16:17:11 - 15-Jan-26
Buy* 1,000 279.00p Automatic Execution
 16:17:11 - 15-Jan-26
Buy* 205 278.50p Automatic Execution
 16:16:16 - 15-Jan-26
Unknown* 2,037 278.00p Automatic Execution
 16:16:03 - 15-Jan-26
Buy* 3,234 278.00p Automatic Execution
 16:16:03 - 15-Jan-26
Buy* 139 278.00p Automatic Execution
 16:15:28 - 15-Jan-26
Buy* 16 278.00p Automatic Execution
 16:15:05 - 15-Jan-26
Buy* 525 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Buy* 2,039 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Buy* 880 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Buy* 1,081 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Buy* 345 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Buy* 1,000 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Buy* 224 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Buy* 279 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Buy* 2,578 278.00p Automatic Execution
 16:15:00 - 15-Jan-26
Unknown* 501 277.50p SI Trade
 16:14:57 - 15-Jan-26
Buy* 717 277.50p Automatic Execution
 16:14:52 - 15-Jan-26
Buy* 242 277.50p Automatic Execution
 16:14:52 - 15-Jan-26
Buy* 356 277.50p Automatic Execution
 16:13:59 - 15-Jan-26
Buy* 579 277.50p Automatic Execution
 16:13:59 - 15-Jan-26
Buy* 82 277.50p Automatic Execution
 16:13:55 - 15-Jan-26
Buy* 587 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Buy* 2,000 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Buy* 2,000 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Buy* 2,000 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Unknown* 633 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Buy* 38 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Buy* 439 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Buy* 194 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Buy* 1,329 277.00p Automatic Execution
 16:13:54 - 15-Jan-26
Unknown* 1,000 277.00p Automatic Execution
 16:13:53 - 15-Jan-26
Buy* 937 277.00p Automatic Execution
 16:13:53 - 15-Jan-26
Buy* 641 277.00p Automatic Execution
 16:13:53 - 15-Jan-26
Buy* 40 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 130 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 29 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 597 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 477 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 86 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Unknown* 38 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 1,792 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 38 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 170 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Unknown* 33 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 592 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 203 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 1,205 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Buy* 2,000 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Sell* 380 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Sell* 368 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Sell* 619 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Sell* 328 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Sell* 14 277.00p Automatic Execution
 16:13:42 - 15-Jan-26
Sell* 175 277.00p Automatic Execution
 16:13:25 - 15-Jan-26
Sell* 6 277.00p Automatic Execution
 16:13:25 - 15-Jan-26
Unknown* 1,000 277.00p SI Trade
 15:51:24 - 15-Jan-26
Sell* 860 277.00p Automatic Execution
 15:45:38 - 15-Jan-26
Unknown* 69 277.00p SI Trade
 15:45:28 - 15-Jan-26
Sell* 2,400 277.00p Automatic Execution
 15:45:28 - 15-Jan-26
Buy* 329 277.00p Automatic Execution
 15:37:36 - 15-Jan-26
Unknown* 741 276.50p SI Trade
 15:36:26 - 15-Jan-26
Buy* 617 276.50p Automatic Execution
 15:36:15 - 15-Jan-26
Buy* 667 276.50p Automatic Execution
 15:36:15 - 15-Jan-26
Buy* 1,110 276.00p Automatic Execution
 15:36:15 - 15-Jan-26
Buy* 305 276.00p Automatic Execution
 15:36:15 - 15-Jan-26
Buy* 2,855 276.00p SI Trade
 15:31:57 - 15-Jan-26
Buy* 31 276.00p Automatic Execution
 15:28:46 - 15-Jan-26
Buy* 725 275.50p Automatic Execution
 15:27:06 - 15-Jan-26
Buy* 238 275.50p Automatic Execution
 15:27:06 - 15-Jan-26
Buy* 1,555 275.50p Automatic Execution
 15:27:06 - 15-Jan-26
Buy* 260 275.50p SI Trade
 15:20:40 - 15-Jan-26
Unknown* 0 275.50p SI Trade
 15:18:56 - 15-Jan-26
Buy* 640 275.50p SI Trade
 15:16:35 - 15-Jan-26
Buy* 28 275.50p Automatic Execution
 15:15:32 - 15-Jan-26
Sell* 580 275.50p Automatic Execution
 15:12:22 - 15-Jan-26
Sell* 657 275.50p Automatic Execution
 15:12:22 - 15-Jan-26
Sell* 125 275.50p Automatic Execution
 15:12:22 - 15-Jan-26
Unknown* 58 276.00p SI Trade
 15:11:47 - 15-Jan-26
Unknown* 1,221 276.00p SI Trade
 15:11:08 - 15-Jan-26
Buy* 260 276.50p SI Trade
 15:10:32 - 15-Jan-26
Sell* 1,050 276.00p Automatic Execution
 15:05:30 - 15-Jan-26
Sell* 623 276.00p Automatic Execution
 15:05:30 - 15-Jan-26
Sell* 703 276.00p Automatic Execution
 15:05:30 - 15-Jan-26
Unknown* 1,600 276.50p SI Trade
 15:05:10 - 15-Jan-26
Unknown* 2,150 276.00p OTC Trade
 15:05:05 - 15-Jan-26
Sell* 2,150 276.00p SI Trade
 15:05:05 - 15-Jan-26
Unknown* 3,212 276.50p SI Trade
 15:04:45 - 15-Jan-26
Sell* 73 276.50p Automatic Execution
 15:04:45 - 15-Jan-26
Sell* 788 276.50p Automatic Execution
 15:04:45 - 15-Jan-26
Buy* 296 276.00p Automatic Execution
 15:04:29 - 15-Jan-26
Buy* 145 276.00p Automatic Execution
 15:04:29 - 15-Jan-26
Buy* 653 276.00p Automatic Execution
 15:04:29 - 15-Jan-26
Buy* 653 276.00p Automatic Execution
 15:04:29 - 15-Jan-26
Buy* 708 276.00p Automatic Execution
 15:04:29 - 15-Jan-26
Buy* 28 276.00p Automatic Execution
 15:04:07 - 15-Jan-26
Unknown* 733 275.50p SI Trade
 15:04:02 - 15-Jan-26
Buy* 1 276.00p SI Trade
 15:00:00 - 15-Jan-26
Unknown* 137 275.50p SI Trade
 14:56:28 - 15-Jan-26
Unknown* 950 275.00p OTC Trade
 14:54:59 - 15-Jan-26
Sell* 950 275.00p SI Trade
 14:54:59 - 15-Jan-26
Unknown* 900 275.00p OTC Trade
 14:54:07 - 15-Jan-26
Sell* 900 275.00p SI Trade
 14:54:07 - 15-Jan-26
Sell* 230 275.50p Automatic Execution
 14:46:14 - 15-Jan-26
Sell* 1,200 276.00p Automatic Execution
 14:44:31 - 15-Jan-26
Buy* 417 276.50p Automatic Execution
 14:41:47 - 15-Jan-26
Buy* 575 276.50p Automatic Execution
 14:41:47 - 15-Jan-26
Buy* 310 276.50p Automatic Execution
 14:41:47 - 15-Jan-26
Buy* 370 276.50p Automatic Execution
 14:41:47 - 15-Jan-26
Buy* 491 276.50p Automatic Execution
 14:41:42 - 15-Jan-26
Sell* 3,800 276.00p Automatic Execution
 14:41:42 - 15-Jan-26
Buy* 23 276.50p SI Trade
 14:41:42 - 15-Jan-26
Buy* 11 276.00p Automatic Execution
 14:38:17 - 15-Jan-26
Buy* 16 276.00p Automatic Execution
 14:38:17 - 15-Jan-26
Buy* 54 276.00p Automatic Execution
 14:38:17 - 15-Jan-26
Buy* 28 276.50p Automatic Execution
 14:36:48 - 15-Jan-26
Buy* 46 276.50p Automatic Execution
 14:36:01 - 15-Jan-26
Buy* 674 276.00p Automatic Execution
 14:36:01 - 15-Jan-26
Buy* 188 276.00p Automatic Execution
 14:35:12 - 15-Jan-26
Buy* 853 276.00p Automatic Execution
 14:35:12 - 15-Jan-26
Buy* 3 276.00p Automatic Execution
 14:35:12 - 15-Jan-26
Buy* 502 276.00p Automatic Execution
 14:35:12 - 15-Jan-26
Sell* 460 275.50p Automatic Execution
 14:34:40 - 15-Jan-26
Buy* 10 276.50p SI Trade
 14:34:36 - 15-Jan-26
Sell* 1,964 276.00p Automatic Execution
 14:34:36 - 15-Jan-26
Sell* 79 276.50p Automatic Execution
 14:34:36 - 15-Jan-26
Sell* 920 276.50p Automatic Execution
 14:34:36 - 15-Jan-26
Sell* 800 276.50p Automatic Execution
 14:34:36 - 15-Jan-26
Unknown* 0 277.50p SI Trade
 14:31:05 - 15-Jan-26
Sell* 589 277.00p Automatic Execution
 14:28:48 - 15-Jan-26
Sell* 132 277.00p Automatic Execution
 14:28:48 - 15-Jan-26
Sell* 1,868 277.00p Automatic Execution
 14:28:48 - 15-Jan-26
Buy* 27 277.50p Automatic Execution
 14:26:09 - 15-Jan-26
Buy* 27 277.50p Automatic Execution
 14:26:09 - 15-Jan-26
Sell* 619 276.50p SI Trade
 14:22:52 - 15-Jan-26
Sell* 1,356 276.50p SI Trade
 14:22:40 - 15-Jan-26
Sell* 703 276.50p SI Trade
 14:18:01 - 15-Jan-26
Buy* 672 277.50p SI Trade
 14:16:57 - 15-Jan-26
Sell* 820 276.50p SI Trade
 14:12:41 - 15-Jan-26
Sell* 340 277.00p Automatic Execution
 14:12:06 - 15-Jan-26
Sell* 2,000 277.00p Automatic Execution
 14:12:06 - 15-Jan-26
Sell* 200 277.00p Automatic Execution
 14:12:06 - 15-Jan-26
Sell* 689 277.00p Automatic Execution
 14:12:06 - 15-Jan-26
Sell* 311 277.00p Automatic Execution
 14:12:06 - 15-Jan-26
Sell* 33 277.50p Automatic Execution
 14:09:06 - 15-Jan-26
Sell* 720 277.50p Automatic Execution
 14:09:06 - 15-Jan-26
Sell* 675 277.50p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 11 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 401 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 503 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 507 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 669 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 731 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 471 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 3,529 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Sell* 659 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Sell* 609 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Sell* 695 278.00p Automatic Execution
 14:09:06 - 15-Jan-26
Buy* 619 278.50p Automatic Execution
 14:08:51 - 15-Jan-26
Buy* 338 278.50p Automatic Execution
 14:08:51 - 15-Jan-26
Buy* 677 277.50p Automatic Execution
 14:08:51 - 15-Jan-26
Buy* 100 277.50p Automatic Execution
 14:08:51 - 15-Jan-26
Buy* 597 277.50p Automatic Execution
 14:08:51 - 15-Jan-26
Buy* 663 277.50p Automatic Execution
 14:08:51 - 15-Jan-26
FTSE 100 Latest
Value10,238.94
Change54.59