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* 160,920 292.00p Suspected BUY Trade
 16:35:27 - 12-Dec-25
Unknown* 31 293.00p SI Trade
 16:29:42 - 12-Dec-25
Unknown* 270 293.00p SI Trade
 16:29:31 - 12-Dec-25
Unknown* 2 293.00p SI Trade
 16:29:19 - 12-Dec-25
Unknown* 17 293.00p SI Trade
 16:29:18 - 12-Dec-25
Unknown* 7 293.00p SI Trade
 16:29:17 - 12-Dec-25
Unknown* 190 293.00p SI Trade
 16:29:17 - 12-Dec-25
Unknown* 60 293.00p SI Trade
 16:29:17 - 12-Dec-25
Unknown* 86 293.00p SI Trade
 16:29:16 - 12-Dec-25
Unknown* 92 293.00p SI Trade
 16:29:16 - 12-Dec-25
Sell* 211 293.00p Automatic Execution
 16:29:16 - 12-Dec-25
Unknown* 19 293.00p SI Trade
 16:29:15 - 12-Dec-25
Unknown* 460 293.00p SI Trade
 16:29:15 - 12-Dec-25
Buy* 17 293.25p SI Trade
 16:29:15 - 12-Dec-25
Sell* 380 293.00p Automatic Execution
 16:29:15 - 12-Dec-25
Unknown* 88 293.25p SI Trade
 16:29:14 - 12-Dec-25
Unknown* 1 293.25p SI Trade
 16:29:05 - 12-Dec-25
Unknown* 4 293.25p SI Trade
 16:28:49 - 12-Dec-25
Unknown* 19 293.25p SI Trade
 16:28:49 - 12-Dec-25
Unknown* 90 293.25p SI Trade
 16:28:48 - 12-Dec-25
Unknown* 1 293.25p SI Trade
 16:28:45 - 12-Dec-25
Unknown* 8 293.25p SI Trade
 16:28:44 - 12-Dec-25
Unknown* 39 293.25p SI Trade
 16:28:44 - 12-Dec-25
Unknown* 2 293.25p SI Trade
 16:28:36 - 12-Dec-25
Unknown* 7 293.25p SI Trade
 16:28:36 - 12-Dec-25
Unknown* 2 293.25p SI Trade
 16:28:27 - 12-Dec-25
Unknown* 5 293.25p SI Trade
 16:28:27 - 12-Dec-25
Unknown* 4 293.25p SI Trade
 16:28:26 - 12-Dec-25
Unknown* 22 293.25p SI Trade
 16:28:26 - 12-Dec-25
Unknown* 22 293.25p SI Trade
 16:28:25 - 12-Dec-25
Unknown* 1 293.25p SI Trade
 16:28:21 - 12-Dec-25
Unknown* 1 293.25p SI Trade
 16:27:58 - 12-Dec-25
Unknown* 2 293.25p SI Trade
 16:27:48 - 12-Dec-25
Unknown* 18 293.25p SI Trade
 16:27:48 - 12-Dec-25
Unknown* 115 293.25p SI Trade
 16:27:47 - 12-Dec-25
Sell* 122 293.00p Automatic Execution
 16:27:47 - 12-Dec-25
Sell* 610 293.00p Automatic Execution
 16:27:47 - 12-Dec-25
Unknown* 1 293.25p SI Trade
 16:27:36 - 12-Dec-25
Unknown* 5 293.25p SI Trade
 16:27:31 - 12-Dec-25
Sell* 561 293.00p SI Trade
 16:27:31 - 12-Dec-25
Buy* 130 293.50p Automatic Execution
 16:27:12 - 12-Dec-25
Buy* 405 293.50p Automatic Execution
 16:27:12 - 12-Dec-25
Buy* 421 293.50p Automatic Execution
 16:27:12 - 12-Dec-25
Unknown* 1 293.25p SI Trade
 16:26:42 - 12-Dec-25
Unknown* 7 293.25p SI Trade
 16:26:30 - 12-Dec-25
Unknown* 13 293.25p SI Trade
 16:26:30 - 12-Dec-25
Unknown* 3 293.25p SI Trade
 16:26:25 - 12-Dec-25
Unknown* 11 293.25p SI Trade
 16:26:25 - 12-Dec-25
Unknown* 9 293.25p SI Trade
 16:26:24 - 12-Dec-25
Unknown* 100 293.25p SI Trade
 16:26:24 - 12-Dec-25
Unknown* 62 293.25p SI Trade
 16:26:24 - 12-Dec-25
Unknown* 840 293.25p SI Trade
 16:26:23 - 12-Dec-25
Unknown* 480 293.25p SI Trade
 16:26:23 - 12-Dec-25
Buy* 100 293.50p Automatic Execution
 16:26:23 - 12-Dec-25
Buy* 40 293.50p Automatic Execution
 16:26:23 - 12-Dec-25
Buy* 1,049 293.50p Automatic Execution
 16:26:23 - 12-Dec-25
Buy* 400 293.50p Automatic Execution
 16:26:23 - 12-Dec-25
Buy* 950 293.50p Automatic Execution
 16:26:23 - 12-Dec-25
Buy* 617 293.50p Automatic Execution
 16:26:23 - 12-Dec-25
Sell* 561 293.00p Automatic Execution
 16:26:23 - 12-Dec-25
Sell* 693 293.00p Automatic Execution
 16:26:23 - 12-Dec-25
Sell* 505 293.00p Automatic Execution
 16:26:23 - 12-Dec-25
Sell* 2,862 293.00p Automatic Execution
 16:26:23 - 12-Dec-25
Unknown* 98 293.25p SI Trade
 16:25:55 - 12-Dec-25
Unknown* 230 293.25p SI Trade
 16:25:25 - 12-Dec-25
Unknown* 270 293.00p SI Trade
 16:23:49 - 12-Dec-25
Unknown* 340 293.25p SI Trade
 16:23:09 - 12-Dec-25
Buy* 500 293.00p Automatic Execution
 16:22:08 - 12-Dec-25
Buy* 137 293.00p Automatic Execution
 16:22:08 - 12-Dec-25
Buy* 19 293.00p Automatic Execution
 16:22:08 - 12-Dec-25
Sell* 905 292.50p Automatic Execution
 16:21:11 - 12-Dec-25
Sell* 2 292.50p Automatic Execution
 16:21:11 - 12-Dec-25
Sell* 545 292.50p Automatic Execution
 16:21:11 - 12-Dec-25
Sell* 74 292.50p Automatic Execution
 16:21:11 - 12-Dec-25
Sell* 150 292.50p Automatic Execution
 16:21:11 - 12-Dec-25
Sell* 600 292.50p Automatic Execution
 16:21:11 - 12-Dec-25
Unknown* 14 293.00p SI Trade
 16:20:13 - 12-Dec-25
Unknown* 130 293.00p SI Trade
 16:20:12 - 12-Dec-25
Unknown* 2,300 293.50p SI Trade
 16:20:01 - 12-Dec-25
Unknown* 320 293.50p SI Trade
 16:19:48 - 12-Dec-25
Buy* 277 293.50p Automatic Execution
 16:19:41 - 12-Dec-25
Buy* 622 293.50p Automatic Execution
 16:19:41 - 12-Dec-25
Buy* 1,360 293.50p Automatic Execution
 16:19:41 - 12-Dec-25
Buy* 617 293.50p Automatic Execution
 16:19:41 - 12-Dec-25
Buy* 950 293.50p Automatic Execution
 16:19:41 - 12-Dec-25
Sell* 190 293.00p Automatic Execution
 16:18:50 - 12-Dec-25
Sell* 1,188 293.00p Automatic Execution
 16:18:23 - 12-Dec-25
Sell* 1,450 293.00p Automatic Execution
 16:18:23 - 12-Dec-25
Sell* 17 293.00p Automatic Execution
 16:18:23 - 12-Dec-25
Sell* 1,350 293.50p Automatic Execution
 16:17:34 - 12-Dec-25
Buy* 171 293.50p Automatic Execution
 16:17:33 - 12-Dec-25
Buy* 109 293.50p Automatic Execution
 16:17:33 - 12-Dec-25
Buy* 1,076 293.50p Automatic Execution
 16:17:33 - 12-Dec-25
Sell* 1,755 293.50p Automatic Execution
 16:17:33 - 12-Dec-25
Sell* 1,566 293.50p Automatic Execution
 16:17:33 - 12-Dec-25
Sell* 346 293.50p Automatic Execution
 16:17:33 - 12-Dec-25
Sell* 800 294.00p Automatic Execution
 16:17:24 - 12-Dec-25
Unknown* 197 294.00p SI Trade
 16:16:29 - 12-Dec-25
Sell* 389 294.00p Automatic Execution
 16:16:29 - 12-Dec-25
Buy* 616 294.00p Automatic Execution
 16:16:29 - 12-Dec-25
Buy* 950 294.00p Automatic Execution
 16:16:29 - 12-Dec-25
Buy* 1,390 294.00p Automatic Execution
 16:16:29 - 12-Dec-25
Buy* 319 294.00p Automatic Execution
 16:16:29 - 12-Dec-25
Buy* 128 294.00p Automatic Execution
 16:16:29 - 12-Dec-25
Buy* 476 294.00p Automatic Execution
 16:16:07 - 12-Dec-25
Buy* 95 294.00p Automatic Execution
 16:15:45 - 12-Dec-25
Buy* 407 294.00p Automatic Execution
 16:15:45 - 12-Dec-25
Buy* 90 294.00p Automatic Execution
 16:15:45 - 12-Dec-25
Buy* 481 294.00p SI Trade
 16:15:13 - 12-Dec-25
Buy* 581 294.00p Automatic Execution
 16:14:21 - 12-Dec-25
Sell* 438 294.00p Automatic Execution
 16:13:07 - 12-Dec-25
Sell* 390 294.00p Automatic Execution
 16:13:07 - 12-Dec-25
Sell* 540 294.00p Automatic Execution
 16:13:07 - 12-Dec-25
Sell* 1,176 294.00p SI Trade
 16:12:55 - 12-Dec-25
Buy* 1,190 294.00p Automatic Execution
 16:12:55 - 12-Dec-25
Buy* 1,309 294.00p Automatic Execution
 16:12:55 - 12-Dec-25
Buy* 71 294.00p Automatic Execution
 16:12:55 - 12-Dec-25
Buy* 419 294.00p Automatic Execution
 16:12:55 - 12-Dec-25
Buy* 357 294.00p Automatic Execution
 16:12:55 - 12-Dec-25
Buy* 856 294.00p Automatic Execution
 16:12:36 - 12-Dec-25
Buy* 287 294.00p Automatic Execution
 16:12:36 - 12-Dec-25
Sell* 491 294.00p Automatic Execution
 16:12:08 - 12-Dec-25
Sell* 393 294.00p Automatic Execution
 16:12:08 - 12-Dec-25
Sell* 156 294.00p Automatic Execution
 16:12:08 - 12-Dec-25
Sell* 905 294.00p Automatic Execution
 16:12:08 - 12-Dec-25
Sell* 264 294.00p Automatic Execution
 16:12:08 - 12-Dec-25
Sell* 407 294.00p Automatic Execution
 16:12:08 - 12-Dec-25
Sell* 950 294.00p Automatic Execution
 16:12:08 - 12-Dec-25
Sell* 487 294.00p Automatic Execution
 16:12:08 - 12-Dec-25
Unknown* 290 294.50p SI Trade
 16:11:52 - 12-Dec-25
Unknown* 350 294.50p SI Trade
 16:11:27 - 12-Dec-25
Unknown* 560 294.50p SI Trade
 16:10:42 - 12-Dec-25
Sell* 1,088 294.50p Automatic Execution
 16:10:42 - 12-Dec-25
Unknown* 360 294.50p SI Trade
 16:09:07 - 12-Dec-25
Sell* 874 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 569 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 498 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 610 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 521 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 420 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 100 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 383 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 203 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 228 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 914 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 1,985 294.50p Automatic Execution
 16:09:01 - 12-Dec-25
Sell* 115 294.50p Automatic Execution
 16:04:59 - 12-Dec-25
Sell* 398 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 467 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 731 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 522 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 522 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 460 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 550 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 930 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 434 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 535 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 950 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 440 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 614 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Sell* 535 294.50p Automatic Execution
 16:03:29 - 12-Dec-25
Buy* 7 294.50p Automatic Execution
 15:59:19 - 12-Dec-25
Buy* 413 294.50p Automatic Execution
 15:59:19 - 12-Dec-25
Buy* 314 294.50p Automatic Execution
 15:59:19 - 12-Dec-25
Sell* 1,450 294.50p Automatic Execution
 15:58:08 - 12-Dec-25
Sell* 482 294.50p Automatic Execution
 15:58:05 - 12-Dec-25
Sell* 2 294.50p Automatic Execution
 15:58:05 - 12-Dec-25
Sell* 482 294.50p Automatic Execution
 15:58:05 - 12-Dec-25
Sell* 447 294.50p Automatic Execution
 15:58:05 - 12-Dec-25
Sell* 38 294.50p Automatic Execution
 15:58:05 - 12-Dec-25
Sell* 879 294.50p Automatic Execution
 15:58:05 - 12-Dec-25
Sell* 97 294.50p Automatic Execution
 15:58:05 - 12-Dec-25
Sell* 54 294.50p Automatic Execution
 15:58:04 - 12-Dec-25
Sell* 37 294.50p Automatic Execution
 15:56:58 - 12-Dec-25
Buy* 108 295.00p SI Trade
 15:56:53 - 12-Dec-25
Sell* 637 294.50p Automatic Execution
 15:55:26 - 12-Dec-25
Sell* 554 294.50p Automatic Execution
 15:55:26 - 12-Dec-25
Sell* 614 294.50p Automatic Execution
 15:55:26 - 12-Dec-25
Sell* 1,108 294.50p Automatic Execution
 15:55:26 - 12-Dec-25
Sell* 505 294.50p Automatic Execution
 15:55:26 - 12-Dec-25
Sell* 463 294.50p Automatic Execution
 15:55:26 - 12-Dec-25
Sell* 97 294.50p Automatic Execution
 15:55:26 - 12-Dec-25
Buy* 1 294.86p Ordinary
 15:55:09 - 12-Dec-25
Sell* 1,296 294.2665p Ordinary
 15:53:55 - 12-Dec-25
Sell* 803 294.50p Automatic Execution
 15:53:15 - 12-Dec-25
Sell* 222 294.50p Automatic Execution
 15:53:15 - 12-Dec-25
Sell* 188 294.50p Automatic Execution
 15:53:15 - 12-Dec-25
Sell* 944 294.50p Automatic Execution
 15:53:15 - 12-Dec-25
Sell* 808 294.50p Automatic Execution
 15:53:15 - 12-Dec-25
Sell* 1,267 294.50p Automatic Execution
 15:53:15 - 12-Dec-25
Buy* 516 295.00p Automatic Execution
 15:52:24 - 12-Dec-25
Sell* 3 294.50p SI Trade
 15:51:38 - 12-Dec-25
Buy* 287 295.00p Automatic Execution
 15:51:38 - 12-Dec-25
Buy* 163 295.00p Automatic Execution
 15:51:38 - 12-Dec-25
Buy* 450 295.00p Automatic Execution
 15:51:16 - 12-Dec-25
Buy* 558 295.00p Automatic Execution
 15:50:57 - 12-Dec-25
Sell* 300 294.603p Ordinary
 15:50:43 - 12-Dec-25
Buy* 321 295.00p Automatic Execution
 15:50:41 - 12-Dec-25
Buy* 220 295.00p Automatic Execution
 15:50:41 - 12-Dec-25
Buy* 17 295.00p Automatic Execution
 15:50:41 - 12-Dec-25
FTSE 100 Latest
Value9,649.03
Change-54.13