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
Buy* 6,221 366.60p Ordinary
 16:54:15 - 30-Apr-26
Buy* 350 365.00p SI Trade
Negotiated Trade
 16:36:35 - 30-Apr-26
Buy* 440,117 365.00p Suspected BUY Trade
 16:35:11 - 30-Apr-26
Buy* 200 363.20p Automatic Execution
 16:29:56 - 30-Apr-26
Buy* 612 363.20p SI Trade
 16:29:51 - 30-Apr-26
Buy* 200 362.80p Automatic Execution
 16:29:46 - 30-Apr-26
Buy* 284 362.80p Automatic Execution
 16:29:46 - 30-Apr-26
Buy* 880 362.80p Automatic Execution
 16:29:45 - 30-Apr-26
Buy* 452 362.80p SI Trade
 16:29:23 - 30-Apr-26
Sell* 200 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Sell* 205 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Sell* 286 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 210 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 92 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 286 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 544 362.40p Automatic Execution
 16:29:16 - 30-Apr-26
Buy* 200 362.20p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 277 362.00p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 267 362.00p Automatic Execution
 16:29:08 - 30-Apr-26
Sell* 242 362.00p Automatic Execution
 16:29:08 - 30-Apr-26
Buy* 7 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 271 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 169 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 35 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 220 362.00p Automatic Execution
 16:28:59 - 30-Apr-26
Buy* 100 362.00p SI Trade
 16:28:38 - 30-Apr-26
Sell* 25 361.60p Automatic Execution
 16:28:28 - 30-Apr-26
Sell* 248 361.80p Automatic Execution
 16:28:14 - 30-Apr-26
Sell* 26 361.60p Automatic Execution
 16:28:11 - 30-Apr-26
Buy* 74 362.00p Automatic Execution
 16:28:06 - 30-Apr-26
Sell* 8 361.40p SI Trade
 16:26:44 - 30-Apr-26
Sell* 393 361.60p Automatic Execution
 16:26:20 - 30-Apr-26
Sell* 461 361.80p Automatic Execution
 16:26:20 - 30-Apr-26
Sell* 434 362.00p Automatic Execution
 16:26:20 - 30-Apr-26
Sell* 294 362.40p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 900 362.80p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 425 362.20p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 200 361.80p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 795 361.80p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 282 361.80p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 425 361.80p Automatic Execution
 16:26:20 - 30-Apr-26
Buy* 319 361.59p Ordinary
 16:25:51 - 30-Apr-26
Sell* 175 361.40p Automatic Execution
 16:25:07 - 30-Apr-26
Sell* 25 361.40p Automatic Execution
 16:25:07 - 30-Apr-26
Buy* 394 361.80p Automatic Execution
 16:25:00 - 30-Apr-26
Buy* 15 361.80p Automatic Execution
 16:25:00 - 30-Apr-26
Sell* 323 361.40p Automatic Execution
 16:24:59 - 30-Apr-26
Sell* 245 361.40p Automatic Execution
 16:24:59 - 30-Apr-26
Buy* 987 361.80p Automatic Execution
 16:24:59 - 30-Apr-26
Buy* 13 361.40p Automatic Execution
 16:24:59 - 30-Apr-26
Buy* 286 361.40p Automatic Execution
 16:24:59 - 30-Apr-26
Buy* 286 361.40p Automatic Execution
 16:24:59 - 30-Apr-26
Buy* 769 361.40p Automatic Execution
 16:24:59 - 30-Apr-26
Buy* 231 361.20p Automatic Execution
 16:24:58 - 30-Apr-26
Buy* 230 361.20p Automatic Execution
 16:24:58 - 30-Apr-26
Sell* 302 361.00p Automatic Execution
 16:24:58 - 30-Apr-26
Sell* 281 361.00p Automatic Execution
 16:24:58 - 30-Apr-26
Sell* 1,529 361.00p Automatic Execution
 16:24:58 - 30-Apr-26
Buy* 284 361.00p Automatic Execution
 16:24:57 - 30-Apr-26
Buy* 274 361.00p Automatic Execution
 16:24:57 - 30-Apr-26
Buy* 142 361.00p Automatic Execution
 16:24:57 - 30-Apr-26
Buy* 249 361.00p Automatic Execution
 16:24:57 - 30-Apr-26
Sell* 872 360.80p Automatic Execution
 16:24:56 - 30-Apr-26
Unknown* 223 361.00p OTC Trade
 16:24:04 - 30-Apr-26
Buy* 223 361.00p SI Trade
 16:24:04 - 30-Apr-26
Unknown* 0 361.20p SI Trade
 16:24:02 - 30-Apr-26
Buy* 718 361.20p SI Trade
 16:23:52 - 30-Apr-26
Sell* 142 361.00p Automatic Execution
 16:23:36 - 30-Apr-26
Buy* 1,100 361.20p Automatic Execution
 16:23:36 - 30-Apr-26
Sell* 123 361.20p Automatic Execution
 16:23:36 - 30-Apr-26
Sell* 123 361.20p Automatic Execution
 16:23:36 - 30-Apr-26
Sell* 433 361.60p Automatic Execution
 16:22:53 - 30-Apr-26
Sell* 850 361.60p Automatic Execution
 16:22:53 - 30-Apr-26
Sell* 900 362.00p Automatic Execution
 16:22:53 - 30-Apr-26
Buy* 296 362.40p Automatic Execution
 16:22:48 - 30-Apr-26
Buy* 293 362.40p Automatic Execution
 16:22:48 - 30-Apr-26
Buy* 238 362.40p Automatic Execution
 16:22:48 - 30-Apr-26
Buy* 302 362.40p Automatic Execution
 16:22:48 - 30-Apr-26
Sell* 302 362.20p Automatic Execution
 16:19:45 - 30-Apr-26
Sell* 250 362.40p Automatic Execution
 16:19:45 - 30-Apr-26
Sell* 250 362.60p Automatic Execution
 16:19:45 - 30-Apr-26
Sell* 142 362.60p Automatic Execution
 16:19:45 - 30-Apr-26
Sell* 249 362.80p Automatic Execution
 16:19:45 - 30-Apr-26
Sell* 238 362.80p Automatic Execution
 16:19:45 - 30-Apr-26
Buy* 292 363.00p Automatic Execution
 16:19:45 - 30-Apr-26
Buy* 241 363.00p Automatic Execution
 16:19:45 - 30-Apr-26
Sell* 155 362.60p Automatic Execution
 16:19:39 - 30-Apr-26
Sell* 268 362.60p Automatic Execution
 16:19:39 - 30-Apr-26
Sell* 655 362.60p Automatic Execution
 16:19:39 - 30-Apr-26
Buy* 271 362.80p Automatic Execution
 16:19:39 - 30-Apr-26
Buy* 273 362.80p Automatic Execution
 16:19:39 - 30-Apr-26
Buy* 1 362.80p Automatic Execution
 16:19:39 - 30-Apr-26
Buy* 251 362.60p Automatic Execution
 16:19:21 - 30-Apr-26
Buy* 850 362.60p Automatic Execution
 16:19:14 - 30-Apr-26
Buy* 326 362.40p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 260 362.20p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 71 362.20p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 397 362.00p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 218 362.00p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 118 361.80p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 163 361.80p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 278 361.80p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 441 361.80p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 257 361.60p Automatic Execution
 16:19:13 - 30-Apr-26
Sell* 399 361.20p Automatic Execution
 16:19:13 - 30-Apr-26
Buy* 142 361.80p Automatic Execution
 16:17:53 - 30-Apr-26
Buy* 608 361.80p Automatic Execution
 16:17:53 - 30-Apr-26
Buy* 1,100 361.80p Automatic Execution
 16:17:53 - 30-Apr-26
Sell* 526 361.60p Automatic Execution
 16:17:53 - 30-Apr-26
Sell* 213 361.60p Automatic Execution
 16:17:53 - 30-Apr-26
Buy* 270 362.00p Automatic Execution
 16:17:30 - 30-Apr-26
Buy* 447 362.00p Automatic Execution
 16:17:30 - 30-Apr-26
Buy* 273 362.00p Automatic Execution
 16:17:30 - 30-Apr-26
Buy* 2 362.00p Automatic Execution
 16:17:30 - 30-Apr-26
Unknown* 233 361.80p OTC Trade
 16:17:15 - 30-Apr-26
Buy* 233 361.80p SI Trade
 16:17:15 - 30-Apr-26
Sell* 1,500 362.00p Automatic Execution
 16:16:47 - 30-Apr-26
Sell* 77 362.20p Automatic Execution
 16:16:47 - 30-Apr-26
Buy* 473 362.60p Automatic Execution
 16:12:05 - 30-Apr-26
Sell* 850 362.60p Automatic Execution
 16:11:56 - 30-Apr-26
Buy* 265 362.60p Automatic Execution
 16:09:42 - 30-Apr-26
Buy* 262 362.60p Automatic Execution
 16:09:42 - 30-Apr-26
Buy* 21 362.60p Automatic Execution
 16:09:42 - 30-Apr-26
Buy* 811 362.40p Automatic Execution
 16:09:42 - 30-Apr-26
Buy* 269 362.40p Automatic Execution
 16:09:42 - 30-Apr-26
Buy* 241 362.40p Automatic Execution
 16:09:42 - 30-Apr-26
Sell* 5 362.20p Automatic Execution
 16:08:12 - 30-Apr-26
Sell* 208 362.20p Automatic Execution
 16:08:12 - 30-Apr-26
Sell* 209 362.20p Automatic Execution
 16:08:12 - 30-Apr-26
Buy* 268 362.40p Automatic Execution
 16:07:56 - 30-Apr-26
Buy* 265 362.40p Automatic Execution
 16:07:56 - 30-Apr-26
Buy* 62 362.40p Automatic Execution
 16:07:56 - 30-Apr-26
Sell* 600 362.20p Automatic Execution
 16:07:46 - 30-Apr-26
Sell* 62 362.20p Automatic Execution
 16:07:46 - 30-Apr-26
Sell* 24 362.20p Automatic Execution
 16:07:46 - 30-Apr-26
Sell* 183 362.20p Automatic Execution
 16:07:46 - 30-Apr-26
Buy* 389 362.40p Automatic Execution
 16:07:46 - 30-Apr-26
Buy* 112 362.40p Automatic Execution
 16:07:46 - 30-Apr-26
Buy* 279 362.40p Automatic Execution
 16:07:46 - 30-Apr-26
Buy* 277 362.40p Automatic Execution
 16:07:46 - 30-Apr-26
Buy* 234 362.40p Automatic Execution
 16:07:46 - 30-Apr-26
Sell* 59 362.00p Automatic Execution
 16:07:15 - 30-Apr-26
Sell* 558 362.00p Automatic Execution
 16:07:15 - 30-Apr-26
Sell* 116 362.00p Automatic Execution
 16:07:15 - 30-Apr-26
Sell* 55 362.00p Automatic Execution
 16:07:15 - 30-Apr-26
Sell* 61 362.00p Automatic Execution
 16:07:15 - 30-Apr-26
Buy* 278 362.20p Automatic Execution
 16:07:10 - 30-Apr-26
Buy* 174 362.20p Automatic Execution
 16:07:10 - 30-Apr-26
Buy* 54 362.20p Automatic Execution
 16:07:10 - 30-Apr-26
Buy* 455 362.20p Automatic Execution
 16:07:10 - 30-Apr-26
Buy* 256 362.20p Automatic Execution
 16:07:10 - 30-Apr-26
Buy* 253 362.20p Automatic Execution
 16:07:10 - 30-Apr-26
Buy* 165 361.99p Ordinary
 16:04:54 - 30-Apr-26
Sell* 1 361.60p SI Trade
 16:04:15 - 30-Apr-26
Buy* 247 361.80p Automatic Execution
 16:03:25 - 30-Apr-26
Buy* 269 361.80p Automatic Execution
 16:03:25 - 30-Apr-26
Buy* 1,406 361.80p Automatic Execution
 16:03:25 - 30-Apr-26
Buy* 234 361.60p Automatic Execution
 16:02:18 - 30-Apr-26
Buy* 252 361.60p Automatic Execution
 16:02:18 - 30-Apr-26
Buy* 254 361.60p Automatic Execution
 16:02:18 - 30-Apr-26
Buy* 235 361.60p Automatic Execution
 16:02:18 - 30-Apr-26
Buy* 900 361.60p Automatic Execution
 16:02:18 - 30-Apr-26
Buy* 5,000 361.60p SI Trade
 16:02:16 - 30-Apr-26
Sell* 626 361.40p Automatic Execution
 16:00:32 - 30-Apr-26
Sell* 149 361.40p Automatic Execution
 16:00:32 - 30-Apr-26
Unknown* 224 361.50p OTC Trade
 15:59:32 - 30-Apr-26
Unknown* 224 361.50p SI Trade
 15:59:32 - 30-Apr-26
Sell* 17 361.20p Automatic Execution
 15:59:18 - 30-Apr-26
Unknown* 226 361.20p OTC Trade
 15:58:38 - 30-Apr-26
Sell* 226 361.20p SI Trade
 15:58:38 - 30-Apr-26
Buy* 100 362.00p SI Trade
 15:55:51 - 30-Apr-26
Sell* 1 361.35p Ordinary
 15:55:11 - 30-Apr-26
Buy* 235 361.80p Automatic Execution
 15:54:55 - 30-Apr-26
Buy* 235 361.80p Automatic Execution
 15:54:55 - 30-Apr-26
Buy* 233 361.80p Automatic Execution
 15:54:55 - 30-Apr-26
Buy* 121 361.80p Automatic Execution
 15:54:55 - 30-Apr-26
Buy* 110 361.80p Automatic Execution
 15:54:55 - 30-Apr-26
Buy* 475 361.80p Automatic Execution
 15:54:55 - 30-Apr-26
Buy* 234 361.40p Automatic Execution
 15:53:50 - 30-Apr-26
Buy* 236 361.40p Automatic Execution
 15:53:50 - 30-Apr-26
Buy* 384 361.40p Automatic Execution
 15:53:50 - 30-Apr-26
Buy* 2 361.40p Automatic Execution
 15:53:50 - 30-Apr-26
Sell* 118 361.20p Automatic Execution
 15:53:07 - 30-Apr-26
Sell* 17 361.20p Automatic Execution
 15:53:07 - 30-Apr-26
Buy* 9 361.60p SI Trade
 15:53:03 - 30-Apr-26
Unknown* 0 361.80p SI Trade
 15:53:03 - 30-Apr-26
Sell* 1,092 361.60p Automatic Execution
 15:53:03 - 30-Apr-26
Buy* 235 361.80p Automatic Execution
 15:51:54 - 30-Apr-26
Buy* 232 361.80p Automatic Execution
 15:51:54 - 30-Apr-26
Unknown* 0 361.80p SI Trade
 15:51:27 - 30-Apr-26
Buy* 210 361.40p Automatic Execution
 15:51:07 - 30-Apr-26
Buy* 224 361.60p Automatic Execution
 15:49:30 - 30-Apr-26
Unknown* 0 361.80p SI Trade
 15:48:44 - 30-Apr-26
Buy* 255 361.60p Automatic Execution
 15:48:28 - 30-Apr-26
Buy* 253 361.60p Automatic Execution
 15:48:28 - 30-Apr-26
Buy* 380 361.60p Automatic Execution
 15:48:28 - 30-Apr-26
Buy* 607 361.60p Automatic Execution
 15:48:07 - 30-Apr-26
Buy* 2 361.40p Automatic Execution
 15:47:59 - 30-Apr-26
Buy* 263 361.20p Automatic Execution
 15:47:58 - 30-Apr-26
Buy* 266 361.20p Automatic Execution
 15:47:58 - 30-Apr-26
FTSE 100 Latest
Value10,378.82
Change165.71