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* 76 416.40p Automatic Execution
 09:59:17 - 20-Apr-26
Buy* 76 416.60p Automatic Execution
 09:59:16 - 20-Apr-26
Sell* 128 416.40p Automatic Execution
 09:59:16 - 20-Apr-26
Sell* 1 416.00p SI Trade
 09:57:37 - 20-Apr-26
Buy* 590 416.40p Automatic Execution
 09:57:37 - 20-Apr-26
Buy* 320 416.40p Automatic Execution
 09:57:37 - 20-Apr-26
Buy* 269 416.20p Automatic Execution
 09:52:58 - 20-Apr-26
Buy* 385 416.20p Automatic Execution
 09:52:58 - 20-Apr-26
Buy* 663 415.80p Automatic Execution
 09:52:52 - 20-Apr-26
Buy* 388 415.80p Automatic Execution
 09:52:52 - 20-Apr-26
Sell* 1,571 414.80p Automatic Execution
 09:49:39 - 20-Apr-26
Buy* 852 415.20p Automatic Execution
 09:49:15 - 20-Apr-26
Buy* 100 415.20p Automatic Execution
 09:49:15 - 20-Apr-26
Buy* 75 415.20p Automatic Execution
 09:49:15 - 20-Apr-26
Buy* 3 415.20p Automatic Execution
 09:49:15 - 20-Apr-26
Buy* 766 415.00p Automatic Execution
 09:49:15 - 20-Apr-26
Buy* 431 415.00p Automatic Execution
 09:49:15 - 20-Apr-26
Buy* 425 415.00p Automatic Execution
 09:49:15 - 20-Apr-26
Sell* 451 414.60p Automatic Execution
 09:48:39 - 20-Apr-26
Sell* 5,276 414.80p Automatic Execution
 09:48:38 - 20-Apr-26
Sell* 5,949 414.80p Automatic Execution
 09:48:38 - 20-Apr-26
Sell* 2,500 414.80p Automatic Execution
 09:48:38 - 20-Apr-26
Sell* 6,275 414.80p Automatic Execution
 09:48:38 - 20-Apr-26
Buy* 1,015 414.40p Automatic Execution
 09:47:55 - 20-Apr-26
Unknown* 0 414.40p SI Trade
 09:47:36 - 20-Apr-26
Sell* 110 413.80p Automatic Execution
 09:47:36 - 20-Apr-26
Sell* 565 413.80p Automatic Execution
 09:47:36 - 20-Apr-26
Sell* 641 414.00p Automatic Execution
 09:47:36 - 20-Apr-26
Sell* 20,000 414.60p Automatic Execution
 09:47:36 - 20-Apr-26
Sell* 633 413.80p Ordinary
 09:47:31 - 20-Apr-26
Buy* 66 413.20p Automatic Execution
 09:24:44 - 20-Apr-26
Buy* 58 413.00p Automatic Execution
 09:24:44 - 20-Apr-26
Buy* 59 413.00p Automatic Execution
 09:24:44 - 20-Apr-26
Sell* 191 412.80p Automatic Execution
 09:23:37 - 20-Apr-26
Sell* 296 412.80p Automatic Execution
 09:23:37 - 20-Apr-26
Sell* 17,310 413.00p Automatic Execution
 09:23:34 - 20-Apr-26
Sell* 2,422 413.00p Automatic Execution
 09:23:29 - 20-Apr-26
Sell* 268 413.00p Automatic Execution
 09:23:29 - 20-Apr-26
Sell* 98 413.00p Automatic Execution
 09:23:29 - 20-Apr-26
Sell* 223 413.00p Automatic Execution
 09:23:29 - 20-Apr-26
Sell* 194 413.60p Automatic Execution
 09:23:24 - 20-Apr-26
Sell* 9,889 413.60p Automatic Execution
 09:23:24 - 20-Apr-26
Sell* 59 413.60p Automatic Execution
 09:23:24 - 20-Apr-26
Sell* 198 413.60p Automatic Execution
 09:23:24 - 20-Apr-26
Buy* 1 413.80p Automatic Execution
 09:23:24 - 20-Apr-26
Buy* 114 413.60p Automatic Execution
 09:22:15 - 20-Apr-26
Sell* 206 411.60p Automatic Execution
 09:19:26 - 20-Apr-26
Sell* 311 411.60p Automatic Execution
 09:19:26 - 20-Apr-26
Buy* 55 412.40p Automatic Execution
 09:19:00 - 20-Apr-26
Buy* 107 412.40p Automatic Execution
 09:19:00 - 20-Apr-26
Sell* 206 411.80p Automatic Execution
 09:18:53 - 20-Apr-26
Sell* 382 411.80p Automatic Execution
 09:18:53 - 20-Apr-26
Sell* 283 411.60p Automatic Execution
 09:18:50 - 20-Apr-26
Sell* 364 412.60p Automatic Execution
 09:18:48 - 20-Apr-26
Sell* 61 412.80p Automatic Execution
 09:18:48 - 20-Apr-26
Buy* 59 413.20p Automatic Execution
 09:18:47 - 20-Apr-26
Sell* 4,209 413.00p SI Trade
 09:18:46 - 20-Apr-26
Buy* 206 413.00p Automatic Execution
 09:18:46 - 20-Apr-26
Sell* 392 412.60p Automatic Execution
 09:18:14 - 20-Apr-26
Sell* 200 412.60p Automatic Execution
 09:18:14 - 20-Apr-26
Sell* 224 412.80p Automatic Execution
 09:18:14 - 20-Apr-26
Sell* 9,980 414.00p Automatic Execution
 09:18:09 - 20-Apr-26
Buy* 680 414.00p Automatic Execution
 09:18:08 - 20-Apr-26
Buy* 49,320 414.00p Automatic Execution
 09:18:08 - 20-Apr-26
Buy* 421 413.60p Automatic Execution
 09:18:08 - 20-Apr-26
Buy* 776 413.40p Automatic Execution
 09:18:08 - 20-Apr-26
Buy* 61 413.40p Automatic Execution
 09:18:08 - 20-Apr-26
Buy* 500 413.20p Automatic Execution
 09:18:08 - 20-Apr-26
Buy* 437 413.20p Automatic Execution
 09:18:08 - 20-Apr-26
Buy* 427 413.00p Automatic Execution
 09:18:08 - 20-Apr-26
Buy* 514 412.60p Automatic Execution
 09:17:29 - 20-Apr-26
Sell* 3,890 412.20p SI Trade
 09:17:24 - 20-Apr-26
Unknown* 3,890 412.20p OTC Trade
 09:17:24 - 20-Apr-26
Buy* 229 412.60p Automatic Execution
 09:17:24 - 20-Apr-26
Buy* 507 412.60p Automatic Execution
 09:17:24 - 20-Apr-26
Buy* 75 412.20p Automatic Execution
 09:17:24 - 20-Apr-26
Buy* 146 412.20p Automatic Execution
 09:17:24 - 20-Apr-26
Buy* 7 412.20p Automatic Execution
 09:17:24 - 20-Apr-26
Buy* 300 412.20p Automatic Execution
 09:17:24 - 20-Apr-26
Buy* 397 412.20p Automatic Execution
 09:17:24 - 20-Apr-26
Unknown* 0 410.20p SI Trade
 09:17:16 - 20-Apr-26
Unknown* 0 410.20p SI Trade
 09:17:16 - 20-Apr-26
Unknown* 0 410.60p SI Trade
 09:16:28 - 20-Apr-26
Unknown* 0 410.60p SI Trade
 09:16:28 - 20-Apr-26
Unknown* 0 410.60p SI Trade
 09:16:28 - 20-Apr-26
Unknown* 0 410.60p SI Trade
 09:16:28 - 20-Apr-26
Unknown* 0 411.60p SI Trade
 09:08:05 - 20-Apr-26
Sell* 37 413.60p Automatic Execution
 09:08:05 - 20-Apr-26
Sell* 130 414.40p Automatic Execution
 09:07:45 - 20-Apr-26
Sell* 459 414.40p Automatic Execution
 09:07:45 - 20-Apr-26
Sell* 499 414.40p Automatic Execution
 09:07:45 - 20-Apr-26
Sell* 196 414.80p Automatic Execution
 09:05:00 - 20-Apr-26
Sell* 1,995 414.80p Automatic Execution
 09:05:00 - 20-Apr-26
Sell* 5 414.80p Automatic Execution
 09:05:00 - 20-Apr-26
Sell* 415 414.60p Automatic Execution
 09:02:42 - 20-Apr-26
Buy* 341 416.20p Automatic Execution
 09:00:00 - 20-Apr-26
Buy* 1,575 415.20p Automatic Execution
 09:00:00 - 20-Apr-26
Buy* 724 415.20p Automatic Execution
 09:00:00 - 20-Apr-26
Buy* 25 415.00p SI Trade
 08:56:34 - 20-Apr-26
Sell* 188 414.20p SI Trade
 08:56:32 - 20-Apr-26
Sell* 852 415.20p Automatic Execution
 08:50:14 - 20-Apr-26
Sell* 742 415.40p Automatic Execution
 08:50:14 - 20-Apr-26
Sell* 371 415.40p Automatic Execution
 08:50:14 - 20-Apr-26
Sell* 1,124 416.20p Automatic Execution
 08:49:31 - 20-Apr-26
Sell* 503 416.20p Automatic Execution
 08:49:31 - 20-Apr-26
Sell* 1 416.20p Automatic Execution
 08:49:31 - 20-Apr-26
Sell* 675 416.60p Automatic Execution
 08:49:16 - 20-Apr-26
Sell* 302 416.60p Automatic Execution
 08:49:16 - 20-Apr-26
Sell* 416 417.256p SI Trade
 08:48:57 - 20-Apr-26
Sell* 2,395 417.238p SI Trade
 08:48:18 - 20-Apr-26
Buy* 3,935 417.00p Automatic Execution
 08:48:14 - 20-Apr-26
Buy* 4,033 417.00p Automatic Execution
 08:48:14 - 20-Apr-26
Buy* 898 417.00p Automatic Execution
 08:48:14 - 20-Apr-26
Unknown* 105 417.00p SI Trade
 08:45:41 - 20-Apr-26
Sell* 900 417.20p Automatic Execution
 08:45:41 - 20-Apr-26
Buy* 452 417.60p Automatic Execution
 08:45:41 - 20-Apr-26
Buy* 71 417.20p Automatic Execution
 08:45:31 - 20-Apr-26
Sell* 65 416.40p Automatic Execution
 08:44:15 - 20-Apr-26
Sell* 852 416.40p Automatic Execution
 08:44:15 - 20-Apr-26
Sell* 110 416.40p Automatic Execution
 08:44:15 - 20-Apr-26
Buy* 2,092 417.20p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 53 417.00p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 1,645 417.00p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 56 416.80p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 270 415.60p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 9 416.80p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 13 416.80p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 7 416.80p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 375 416.60p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 345 416.00p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 384 415.60p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 52 416.00p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 37 416.00p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 12 416.00p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 96 415.80p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 9 415.80p Automatic Execution
 08:43:38 - 20-Apr-26
Buy* 387 415.80p Automatic Execution
 08:43:38 - 20-Apr-26
Sell* 1 415.371p Ordinary
 08:39:04 - 20-Apr-26
Buy* 800 416.60p SI Trade
 08:38:11 - 20-Apr-26
Buy* 1 416.80p SI Trade
 08:36:56 - 20-Apr-26
Buy* 76 416.80p Automatic Execution
 08:36:56 - 20-Apr-26
Buy* 90 416.80p Automatic Execution
 08:36:56 - 20-Apr-26
Buy* 4 416.959p Ordinary
 08:31:06 - 20-Apr-26
Sell* 349 416.60p Automatic Execution
 08:30:50 - 20-Apr-26
Sell* 2,940 418.00p Automatic Execution
 08:30:32 - 20-Apr-26
Sell* 2,060 418.00p Automatic Execution
 08:30:32 - 20-Apr-26
Sell* 386 418.40p Automatic Execution
 08:30:32 - 20-Apr-26
Sell* 423 418.40p Automatic Execution
 08:30:32 - 20-Apr-26
Sell* 120 418.40p Automatic Execution
 08:30:32 - 20-Apr-26
Sell* 630 418.40p Automatic Execution
 08:30:32 - 20-Apr-26
Buy* 20 419.40p SI Trade
 08:29:25 - 20-Apr-26
Sell* 2,500 418.492p Negotiated Trade
 08:28:29 - 20-Apr-26
Sell* 386 418.80p Automatic Execution
 08:25:35 - 20-Apr-26
Sell* 424 418.80p Automatic Execution
 08:25:35 - 20-Apr-26
Sell* 2,033 420.00p Automatic Execution
 08:25:35 - 20-Apr-26
Sell* 2,967 420.00p Automatic Execution
 08:25:35 - 20-Apr-26
Sell* 442 420.20p Automatic Execution
 08:25:34 - 20-Apr-26
Sell* 560 420.40p Automatic Execution
 08:25:34 - 20-Apr-26
Sell* 90 420.40p Automatic Execution
 08:25:34 - 20-Apr-26
Buy* 5 422.00p SI Trade
 08:21:46 - 20-Apr-26
Sell* 1,185 421.252p Ordinary
 08:18:27 - 20-Apr-26
Unknown* 0 422.20p SI Trade
 08:18:02 - 20-Apr-26
Buy* 5 422.00p SI Trade
 08:15:55 - 20-Apr-26
Sell* 6 420.00p SI Trade
 08:15:51 - 20-Apr-26
Sell* 150 420.00p SI Trade
 08:15:27 - 20-Apr-26
Sell* 393 420.80p Automatic Execution
 08:15:27 - 20-Apr-26
Sell* 800 420.80p Automatic Execution
 08:15:27 - 20-Apr-26
Sell* 4,969 422.00p Automatic Execution
 08:15:00 - 20-Apr-26
Sell* 13,159 422.00p Automatic Execution
 08:15:00 - 20-Apr-26
Sell* 6,872 422.00p Automatic Execution
 08:15:00 - 20-Apr-26
Sell* 4,999 422.00p Automatic Execution
 08:15:00 - 20-Apr-26
Sell* 25,000 422.60p Automatic Execution
 08:15:00 - 20-Apr-26
Sell* 100 422.60p Automatic Execution
 08:15:00 - 20-Apr-26
Unknown* 0 422.60p SI Trade
 08:14:43 - 20-Apr-26
Sell* 21,917 423.40p Automatic Execution
 08:14:22 - 20-Apr-26
Sell* 1,952 423.40p Automatic Execution
 08:14:22 - 20-Apr-26
Buy* 15 424.40p SI Trade
 08:14:11 - 20-Apr-26
Sell* 1,131 423.40p Automatic Execution
 08:14:11 - 20-Apr-26
Sell* 113 423.80p Automatic Execution
 08:14:11 - 20-Apr-26
Sell* 106 423.80p Automatic Execution
 08:14:11 - 20-Apr-26
Unknown* 0 425.60p SI Trade
 08:02:07 - 20-Apr-26
Unknown* 0 425.60p SI Trade
 08:00:40 - 20-Apr-26
Buy* 8 425.60p SI Trade
 08:00:40 - 20-Apr-26
Buy* 1 425.60p SI Trade
 08:00:40 - 20-Apr-26
Unknown* 0 422.20p OTC Trade
 08:00:39 - 20-Apr-26
Unknown* 500 427.60p OTC Trade
 17:06:20 - 17-Apr-26
Sell* 2 427.60p SI Trade
Suspected SELL Trade
 16:48:42 - 17-Apr-26
Sell* 16,882 427.714p SI Trade
Suspected SELL Trade
 16:47:05 - 17-Apr-26
Sell* 206 427.60p SI Trade
Suspected SELL Trade
 16:36:32 - 17-Apr-26
Sell* 742 427.60p Automatic Execution
 16:35:04 - 17-Apr-26
Buy* 5,836 428.2134p Ordinary
 16:29:58 - 17-Apr-26
Sell* 259 428.20p Automatic Execution
 16:29:46 - 17-Apr-26
Sell* 76 428.20p Automatic Execution
 16:29:46 - 17-Apr-26
Sell* 463 428.20p Automatic Execution
 16:29:44 - 17-Apr-26
Buy* 113 428.20p Automatic Execution
 16:29:44 - 17-Apr-26
Buy* 183 428.20p Automatic Execution
 16:29:44 - 17-Apr-26
Buy* 200 428.20p Automatic Execution
 16:29:44 - 17-Apr-26
Unknown* 1,038 428.00p SI Trade
 16:29:35 - 17-Apr-26
Sell* 284 427.80p SI Trade
 16:29:33 - 17-Apr-26
Buy* 275 428.00p Automatic Execution
 16:29:26 - 17-Apr-26
FTSE 100 Latest
Value10,603.69
Change-63.94