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* 5,000 326.00p SI Trade
 17:00:49 - 17-Feb-26
Sell* 7,580 324.218p SI Trade
Suspected SELL Trade
 16:47:08 - 17-Feb-26
Buy* 323,299 331.00p Suspected BUY Trade
 16:35:25 - 17-Feb-26
Sell* 956 332.50p Automatic Execution
 16:29:41 - 17-Feb-26
Sell* 467 332.50p Automatic Execution
 16:29:41 - 17-Feb-26
Sell* 527 332.50p Automatic Execution
 16:29:38 - 17-Feb-26
Sell* 434 332.50p Automatic Execution
 16:29:38 - 17-Feb-26
Sell* 1,571 332.50p Automatic Execution
 16:29:38 - 17-Feb-26
Sell* 472 332.50p Automatic Execution
 16:29:38 - 17-Feb-26
Sell* 1 332.50p SI Trade
 16:29:24 - 17-Feb-26
Sell* 1,019 332.50p Automatic Execution
 16:29:22 - 17-Feb-26
Sell* 173 332.50p Automatic Execution
 16:29:22 - 17-Feb-26
Sell* 2,200 332.50p Automatic Execution
 16:29:22 - 17-Feb-26
Sell* 400 332.50p Automatic Execution
 16:29:22 - 17-Feb-26
Sell* 295 332.50p Automatic Execution
 16:29:00 - 17-Feb-26
Buy* 400 332.00p Automatic Execution
 16:29:00 - 17-Feb-26
Buy* 121 332.00p Automatic Execution
 16:28:44 - 17-Feb-26
Buy* 7 332.00p Automatic Execution
 16:28:44 - 17-Feb-26
Buy* 279 332.00p Automatic Execution
 16:27:53 - 17-Feb-26
Sell* 1,300 331.50p Automatic Execution
 16:27:25 - 17-Feb-26
Sell* 756 331.50p Automatic Execution
 16:27:25 - 17-Feb-26
Sell* 188 331.50p Automatic Execution
 16:27:25 - 17-Feb-26
Sell* 373 331.50p Automatic Execution
 16:27:25 - 17-Feb-26
Buy* 26 332.50p SI Trade
 16:27:23 - 17-Feb-26
Sell* 1,700 332.50p Automatic Execution
 16:27:23 - 17-Feb-26
Sell* 370 332.00p Automatic Execution
 16:27:09 - 17-Feb-26
Sell* 600 332.00p Automatic Execution
 16:27:09 - 17-Feb-26
Buy* 400 332.50p Automatic Execution
 16:27:09 - 17-Feb-26
Buy* 414 332.50p Automatic Execution
 16:27:09 - 17-Feb-26
Buy* 418 331.50p Automatic Execution
 16:26:28 - 17-Feb-26
Buy* 447 331.50p Automatic Execution
 16:26:28 - 17-Feb-26
Buy* 400 331.50p Automatic Execution
 16:26:28 - 17-Feb-26
Buy* 400 331.00p Automatic Execution
 16:26:20 - 17-Feb-26
Buy* 1,073 331.00p Automatic Execution
 16:26:20 - 17-Feb-26
Buy* 511 331.00p Automatic Execution
 16:26:20 - 17-Feb-26
Buy* 35 330.50p Automatic Execution
 16:26:03 - 17-Feb-26
Buy* 238 330.50p Automatic Execution
 16:26:03 - 17-Feb-26
Sell* 71 330.00p Automatic Execution
 16:25:43 - 17-Feb-26
Buy* 706 330.50p Automatic Execution
 16:25:43 - 17-Feb-26
Buy* 396 330.50p Automatic Execution
 16:25:43 - 17-Feb-26
Buy* 310 330.50p Automatic Execution
 16:25:43 - 17-Feb-26
Buy* 113 330.50p Automatic Execution
 16:25:43 - 17-Feb-26
Buy* 135 330.50p Automatic Execution
 16:25:43 - 17-Feb-26
Buy* 279 330.00p Automatic Execution
 16:24:09 - 17-Feb-26
Buy* 119 330.00p Automatic Execution
 16:22:45 - 17-Feb-26
Buy* 414 330.00p Automatic Execution
 16:22:45 - 17-Feb-26
Buy* 122 330.00p Automatic Execution
 16:22:45 - 17-Feb-26
Sell* 383 329.50p Automatic Execution
 16:21:03 - 17-Feb-26
Sell* 434 329.50p Automatic Execution
 16:21:03 - 17-Feb-26
Sell* 1,043 330.00p Automatic Execution
 16:21:03 - 17-Feb-26
Sell* 366 330.00p Automatic Execution
 16:21:03 - 17-Feb-26
Sell* 414 330.00p Automatic Execution
 16:21:03 - 17-Feb-26
Sell* 348 330.00p Automatic Execution
 16:21:03 - 17-Feb-26
Sell* 952 330.00p Automatic Execution
 16:21:03 - 17-Feb-26
Buy* 602 330.50p Automatic Execution
 16:21:00 - 17-Feb-26
Buy* 422 330.50p Automatic Execution
 16:21:00 - 17-Feb-26
Buy* 434 330.00p Automatic Execution
 16:20:24 - 17-Feb-26
Buy* 189 330.00p Automatic Execution
 16:20:24 - 17-Feb-26
Buy* 369 329.00p Automatic Execution
 16:19:28 - 17-Feb-26
Buy* 207 328.50p Automatic Execution
 16:19:28 - 17-Feb-26
Buy* 304 328.50p Automatic Execution
 16:19:28 - 17-Feb-26
Buy* 404 328.50p Automatic Execution
 16:19:28 - 17-Feb-26
Buy* 404 328.00p Automatic Execution
 16:17:32 - 17-Feb-26
Buy* 388 328.00p Automatic Execution
 16:17:32 - 17-Feb-26
Sell* 404 328.00p Automatic Execution
 16:15:01 - 17-Feb-26
Buy* 280 329.00p Automatic Execution
 16:14:08 - 17-Feb-26
Buy* 300 328.50p Automatic Execution
 16:14:01 - 17-Feb-26
Buy* 214 328.50p Automatic Execution
 16:14:01 - 17-Feb-26
Buy* 788 328.50p Automatic Execution
 16:14:01 - 17-Feb-26
Buy* 684 328.50p Automatic Execution
 16:14:01 - 17-Feb-26
Buy* 488 328.00p Automatic Execution
 16:13:22 - 17-Feb-26
Buy* 432 328.00p Automatic Execution
 16:13:22 - 17-Feb-26
Buy* 379 328.00p Automatic Execution
 16:13:22 - 17-Feb-26
Buy* 121 328.00p Automatic Execution
 16:13:22 - 17-Feb-26
Sell* 1 327.00p Automatic Execution
 16:12:15 - 17-Feb-26
Sell* 184 327.00p Automatic Execution
 16:09:24 - 17-Feb-26
Sell* 488 327.00p Automatic Execution
 16:09:24 - 17-Feb-26
Buy* 507 328.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 449 328.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 72 328.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 558 328.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 275 327.50p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 483 327.50p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 200 327.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 302 327.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 540 327.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 413 327.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 382 327.00p Automatic Execution
 16:07:53 - 17-Feb-26
Buy* 382 327.00p Automatic Execution
 16:07:53 - 17-Feb-26
Sell* 19 326.50p Automatic Execution
 16:06:16 - 17-Feb-26
Sell* 620 326.50p Automatic Execution
 16:06:14 - 17-Feb-26
Sell* 284 326.50p Automatic Execution
 16:06:13 - 17-Feb-26
Sell* 681 326.50p Automatic Execution
 16:06:13 - 17-Feb-26
Sell* 59 326.50p Automatic Execution
 16:06:13 - 17-Feb-26
Sell* 980 326.50p Automatic Execution
 16:06:13 - 17-Feb-26
Sell* 8 326.50p Automatic Execution
 16:06:13 - 17-Feb-26
Sell* 3,059 326.721p SI Trade
 16:05:41 - 17-Feb-26
Sell* 880 326.50p Automatic Execution
 16:04:43 - 17-Feb-26
Sell* 12 326.50p Automatic Execution
 16:04:43 - 17-Feb-26
Sell* 460 326.00p Automatic Execution
 16:04:41 - 17-Feb-26
Sell* 520 326.50p Automatic Execution
 16:04:41 - 17-Feb-26
Sell* 276 326.50p Automatic Execution
 16:04:41 - 17-Feb-26
Sell* 345 326.50p Automatic Execution
 16:04:41 - 17-Feb-26
Sell* 310 326.50p Automatic Execution
 16:04:41 - 17-Feb-26
Sell* 520 326.50p Automatic Execution
 16:04:41 - 17-Feb-26
Sell* 48 327.00p Automatic Execution
 16:01:27 - 17-Feb-26
Sell* 381 327.00p Automatic Execution
 16:01:16 - 17-Feb-26
Sell* 630 327.00p Automatic Execution
 16:01:16 - 17-Feb-26
Buy* 30 327.50p Automatic Execution
 15:59:12 - 17-Feb-26
Buy* 15 327.50p Automatic Execution
 15:59:12 - 17-Feb-26
Buy* 613 327.50p Automatic Execution
 15:59:11 - 17-Feb-26
Buy* 393 327.50p Automatic Execution
 15:59:11 - 17-Feb-26
Buy* 200 327.50p Automatic Execution
 15:59:11 - 17-Feb-26
Buy* 363 327.50p Automatic Execution
 15:59:11 - 17-Feb-26
Buy* 70 327.00p Automatic Execution
 15:58:56 - 17-Feb-26
Buy* 93 327.00p Automatic Execution
 15:58:56 - 17-Feb-26
Buy* 115 327.00p Automatic Execution
 15:58:56 - 17-Feb-26
Buy* 115 327.00p Automatic Execution
 15:58:56 - 17-Feb-26
Sell* 40 326.50p Automatic Execution
 15:58:56 - 17-Feb-26
Sell* 392 326.50p Automatic Execution
 15:58:56 - 17-Feb-26
Sell* 890 326.50p Automatic Execution
 15:57:26 - 17-Feb-26
Sell* 550 326.50p Automatic Execution
 15:57:26 - 17-Feb-26
Sell* 392 328.00p Automatic Execution
 15:57:26 - 17-Feb-26
Sell* 1,064 328.00p Automatic Execution
 15:57:26 - 17-Feb-26
Sell* 609 328.50p Automatic Execution
 15:57:26 - 17-Feb-26
Sell* 4,908 328.50p Automatic Execution
 15:57:26 - 17-Feb-26
Sell* 4,092 328.50p Automatic Execution
 15:57:26 - 17-Feb-26
Unknown* 91 328.50p SI Trade
 15:57:00 - 17-Feb-26
Buy* 609 327.50p Automatic Execution
 15:57:00 - 17-Feb-26
Buy* 7,500 328.00p Automatic Execution
 15:57:00 - 17-Feb-26
Buy* 538 328.00p Automatic Execution
 15:57:00 - 17-Feb-26
Buy* 351 327.50p Automatic Execution
 15:57:00 - 17-Feb-26
Buy* 596 327.50p Automatic Execution
 15:57:00 - 17-Feb-26
Buy* 599 327.00p Automatic Execution
 15:57:00 - 17-Feb-26
Buy* 362 327.00p Automatic Execution
 15:57:00 - 17-Feb-26
Buy* 400 327.00p Automatic Execution
 15:57:00 - 17-Feb-26
Buy* 631 327.00p Automatic Execution
 15:57:00 - 17-Feb-26
Unknown* 10 326.00p SI Trade
 15:55:07 - 17-Feb-26
Buy* 414 326.00p Automatic Execution
 15:55:07 - 17-Feb-26
Buy* 369 326.00p Automatic Execution
 15:55:07 - 17-Feb-26
Buy* 330 326.00p Automatic Execution
 15:55:07 - 17-Feb-26
Buy* 285 326.00p Automatic Execution
 15:55:07 - 17-Feb-26
Buy* 369 326.00p Automatic Execution
 15:55:07 - 17-Feb-26
Unknown* 983 326.00p SI Trade
 15:53:27 - 17-Feb-26
Sell* 336 326.00p Automatic Execution
 15:52:48 - 17-Feb-26
Sell* 345 326.00p Automatic Execution
 15:52:48 - 17-Feb-26
Sell* 320 326.50p Automatic Execution
 15:52:48 - 17-Feb-26
Sell* 432 327.00p Automatic Execution
 15:52:48 - 17-Feb-26
Sell* 477 327.00p Automatic Execution
 15:52:48 - 17-Feb-26
Sell* 2,435 327.00p Automatic Execution
 15:52:48 - 17-Feb-26
Sell* 2,365 327.00p Automatic Execution
 15:52:48 - 17-Feb-26
Buy* 30,999 328.00p SI Trade
 15:49:56 - 17-Feb-26
Sell* 10 327.50p Automatic Execution
 15:48:45 - 17-Feb-26
Unknown* 1,100 327.50p SI Trade
 15:48:44 - 17-Feb-26
Sell* 400 327.50p Automatic Execution
 15:48:44 - 17-Feb-26
Sell* 393 327.50p Automatic Execution
 15:48:44 - 17-Feb-26
Sell* 558 328.00p Automatic Execution
 15:48:44 - 17-Feb-26
Sell* 362 328.00p Automatic Execution
 15:48:44 - 17-Feb-26
Sell* 228 328.00p Automatic Execution
 15:48:44 - 17-Feb-26
Sell* 5,000 328.224p Ordinary
 15:47:42 - 17-Feb-26
Sell* 5 327.50p SI Trade
 15:47:04 - 17-Feb-26
Sell* 224 328.00p Automatic Execution
 15:47:04 - 17-Feb-26
Sell* 393 328.00p Automatic Execution
 15:47:04 - 17-Feb-26
Buy* 373 328.00p Automatic Execution
 15:47:04 - 17-Feb-26
Buy* 358 328.00p Automatic Execution
 15:47:04 - 17-Feb-26
Buy* 528 328.00p Automatic Execution
 15:47:04 - 17-Feb-26
Buy* 680 328.00p Ordinary
 15:45:03 - 17-Feb-26
Sell* 222 327.50p Automatic Execution
 15:40:02 - 17-Feb-26
Sell* 12 327.50p Automatic Execution
 15:40:02 - 17-Feb-26
Sell* 740 327.50p Automatic Execution
 15:39:45 - 17-Feb-26
Sell* 11 327.50p Automatic Execution
 15:39:44 - 17-Feb-26
Sell* 297 327.50p Automatic Execution
 15:39:43 - 17-Feb-26
Sell* 283 327.50p Automatic Execution
 15:39:43 - 17-Feb-26
Sell* 605 327.50p Automatic Execution
 15:39:43 - 17-Feb-26
Sell* 640 327.50p Automatic Execution
 15:39:43 - 17-Feb-26
Unknown* 1,009 327.50p SI Trade
 15:37:06 - 17-Feb-26
Unknown* 0 328.00p SI Trade
 15:35:46 - 17-Feb-26
Sell* 215 327.50p Automatic Execution
 15:31:27 - 17-Feb-26
Sell* 350 327.50p Automatic Execution
 15:31:27 - 17-Feb-26
Sell* 18 327.00p SI Trade
 15:31:26 - 17-Feb-26
Sell* 113 327.50p Automatic Execution
 15:26:25 - 17-Feb-26
Unknown* 2,800 327.50p SI Trade
 15:26:17 - 17-Feb-26
Unknown* 1,200 327.50p SI Trade
 15:25:58 - 17-Feb-26
Sell* 1,000 327.50p Automatic Execution
 15:25:42 - 17-Feb-26
Sell* 517 327.50p Automatic Execution
 15:25:42 - 17-Feb-26
Sell* 1,583 327.50p Automatic Execution
 15:25:42 - 17-Feb-26
Sell* 917 327.50p Automatic Execution
 15:25:42 - 17-Feb-26
Buy* 383 328.00p Automatic Execution
 15:24:11 - 17-Feb-26
Buy* 1 328.00p Automatic Execution
 15:24:11 - 17-Feb-26
Buy* 386 328.00p Automatic Execution
 15:22:30 - 17-Feb-26
Buy* 629 328.00p Automatic Execution
 15:22:30 - 17-Feb-26
Buy* 503 328.00p Automatic Execution
 15:22:30 - 17-Feb-26
Sell* 10,141 327.50p Ordinary
 15:22:29 - 17-Feb-26
Sell* 577 327.00p SI Trade
 15:22:23 - 17-Feb-26
Unknown* 577 327.00p OTC Trade
 15:22:23 - 17-Feb-26
Sell* 2,500 327.50p Automatic Execution
 15:22:13 - 17-Feb-26
Sell* 2,400 327.50p Automatic Execution
 15:21:57 - 17-Feb-26
Sell* 491 327.50p Automatic Execution
 15:21:57 - 17-Feb-26
Sell* 2,200 327.50p Automatic Execution
 15:21:57 - 17-Feb-26
Sell* 450 327.50p Automatic Execution
 15:20:42 - 17-Feb-26
FTSE 100 Latest
Value10,556.17
Change82.48