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
Unknown* 5,000 382.20p OTC Trade
 17:06:52 - 09-Apr-26
Sell* 606,033 382.20p Uncrossing Trade
 16:35:20 - 09-Apr-26
Sell* 180 383.20p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 225 383.20p Automatic Execution
 16:29:01 - 09-Apr-26
Buy* 500 383.40p Automatic Execution
 16:29:01 - 09-Apr-26
Buy* 100 383.40p Automatic Execution
 16:29:01 - 09-Apr-26
Buy* 500 383.20p Automatic Execution
 16:29:01 - 09-Apr-26
Buy* 360 383.20p Automatic Execution
 16:29:01 - 09-Apr-26
Buy* 180 383.20p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 626 383.00p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 592 383.00p Automatic Execution
 16:29:01 - 09-Apr-26
Buy* 626 383.40p Automatic Execution
 16:29:01 - 09-Apr-26
Buy* 592 383.40p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 181 382.80p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 225 383.00p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 498 383.00p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 950 383.20p Automatic Execution
 16:29:01 - 09-Apr-26
Sell* 162 383.60p Automatic Execution
 16:29:00 - 09-Apr-26
Sell* 838 383.60p Automatic Execution
 16:29:00 - 09-Apr-26
Sell* 188 383.60p Automatic Execution
 16:29:00 - 09-Apr-26
Buy* 8,988 384.60p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 645 384.00p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 650 384.00p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 1,000 384.00p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 693 383.20p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 499 383.20p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 309 383.20p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 499 383.40p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 340 383.40p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 309 383.40p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 309 384.20p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 950 384.20p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 2,500 384.00p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 309 384.00p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 309 383.80p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 950 383.80p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 309 383.40p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 950 383.40p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 498 383.40p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 500 383.00p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 644 383.00p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 950 383.00p Automatic Execution
 16:28:56 - 09-Apr-26
Buy* 576 383.00p Automatic Execution
 16:28:56 - 09-Apr-26
Sell* 335 382.20p Automatic Execution
 16:28:40 - 09-Apr-26
Sell* 117 382.20p Automatic Execution
 16:28:40 - 09-Apr-26
Sell* 397 383.00p Automatic Execution
 16:28:40 - 09-Apr-26
Sell* 379 383.00p Automatic Execution
 16:28:40 - 09-Apr-26
Sell* 1,289 383.00p Automatic Execution
 16:28:40 - 09-Apr-26
Sell* 7,521 383.00p Automatic Execution
 16:28:40 - 09-Apr-26
Buy* 500 383.40p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 2 383.40p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 283 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 325 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 195 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 9 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 604 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 500 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 921 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 79 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Buy* 576 383.20p Automatic Execution
 16:28:10 - 09-Apr-26
Sell* 2 383.20p Automatic Execution
 16:27:55 - 09-Apr-26
Sell* 455 383.20p Automatic Execution
 16:27:38 - 09-Apr-26
Sell* 1,000 383.20p Automatic Execution
 16:27:20 - 09-Apr-26
Buy* 97 383.60p Automatic Execution
 16:27:20 - 09-Apr-26
Buy* 204 383.60p Automatic Execution
 16:27:20 - 09-Apr-26
Buy* 9 383.40p Automatic Execution
 16:27:20 - 09-Apr-26
Buy* 9 383.40p Automatic Execution
 16:27:20 - 09-Apr-26
Buy* 218 383.60p Automatic Execution
 16:27:04 - 09-Apr-26
Buy* 270 383.40p Automatic Execution
 16:27:04 - 09-Apr-26
Buy* 142 383.40p Automatic Execution
 16:27:04 - 09-Apr-26
Buy* 150 383.40p Automatic Execution
 16:27:04 - 09-Apr-26
Buy* 441 383.40p Automatic Execution
 16:27:04 - 09-Apr-26
Buy* 500 383.40p Automatic Execution
 16:27:04 - 09-Apr-26
Sell* 657 383.00p SI Trade
 16:26:51 - 09-Apr-26
Buy* 32 383.60p Automatic Execution
 16:26:05 - 09-Apr-26
Sell* 6 383.20p Automatic Execution
 16:26:02 - 09-Apr-26
Sell* 497 383.40p Automatic Execution
 16:26:02 - 09-Apr-26
Buy* 497 383.60p Automatic Execution
 16:26:01 - 09-Apr-26
Sell* 1,730 383.40p Automatic Execution
 16:26:01 - 09-Apr-26
Buy* 39 383.80p Automatic Execution
 16:25:10 - 09-Apr-26
Buy* 56 383.80p Automatic Execution
 16:25:08 - 09-Apr-26
Buy* 68 383.80p Automatic Execution
 16:25:08 - 09-Apr-26
Buy* 140 383.80p Automatic Execution
 16:25:08 - 09-Apr-26
Buy* 2 383.80p Automatic Execution
 16:25:05 - 09-Apr-26
Buy* 2 384.20p Automatic Execution
 16:25:04 - 09-Apr-26
Buy* 91 383.80p Automatic Execution
 16:24:33 - 09-Apr-26
Buy* 544 383.80p Automatic Execution
 16:24:33 - 09-Apr-26
Buy* 355 383.80p Automatic Execution
 16:24:33 - 09-Apr-26
Buy* 115 383.80p Automatic Execution
 16:24:33 - 09-Apr-26
Buy* 294 383.80p Automatic Execution
 16:24:33 - 09-Apr-26
Buy* 125 383.80p Automatic Execution
 16:24:31 - 09-Apr-26
Buy* 324 383.80p Automatic Execution
 16:24:31 - 09-Apr-26
Sell* 548 383.40p Automatic Execution
 16:24:12 - 09-Apr-26
Sell* 402 383.40p Automatic Execution
 16:24:12 - 09-Apr-26
Sell* 190 383.40p Automatic Execution
 16:24:12 - 09-Apr-26
Sell* 616 383.40p Automatic Execution
 16:24:10 - 09-Apr-26
Sell* 950 383.40p Automatic Execution
 16:24:10 - 09-Apr-26
Sell* 3,105 384.00p Automatic Execution
 16:24:10 - 09-Apr-26
Sell* 179 384.00p Automatic Execution
 16:23:16 - 09-Apr-26
Sell* 1,320 385.00p Automatic Execution
 16:21:38 - 09-Apr-26
Buy* 950 385.00p Automatic Execution
 16:21:38 - 09-Apr-26
Buy* 120 385.00p Automatic Execution
 16:21:38 - 09-Apr-26
Buy* 60 385.00p Automatic Execution
 16:21:38 - 09-Apr-26
Sell* 140 385.00p Automatic Execution
 16:21:32 - 09-Apr-26
Buy* 810 385.20p Automatic Execution
 16:20:38 - 09-Apr-26
Buy* 389 385.20p Automatic Execution
 16:20:38 - 09-Apr-26
Buy* 1,129 385.20p Automatic Execution
 16:20:38 - 09-Apr-26
Buy* 234 385.00p Automatic Execution
 16:20:23 - 09-Apr-26
Buy* 405 384.80p Automatic Execution
 16:20:13 - 09-Apr-26
Buy* 217 384.80p Automatic Execution
 16:20:13 - 09-Apr-26
Sell* 317 384.60p Automatic Execution
 16:19:50 - 09-Apr-26
Sell* 96 384.60p Automatic Execution
 16:19:50 - 09-Apr-26
Sell* 348 384.60p Automatic Execution
 16:19:50 - 09-Apr-26
Sell* 801 384.60p Automatic Execution
 16:19:50 - 09-Apr-26
Sell* 2,660 384.60p Automatic Execution
 16:19:50 - 09-Apr-26
Sell* 257 384.60p Automatic Execution
 16:19:50 - 09-Apr-26
Sell* 2,355 384.60p Automatic Execution
 16:19:50 - 09-Apr-26
Sell* 1 384.60p Automatic Execution
 16:18:28 - 09-Apr-26
Sell* 539 385.20p Automatic Execution
 16:16:41 - 09-Apr-26
Buy* 141 385.60p SI Trade
 16:16:15 - 09-Apr-26
Sell* 380 385.40p Automatic Execution
 16:16:15 - 09-Apr-26
Sell* 380 385.40p Automatic Execution
 16:16:15 - 09-Apr-26
Sell* 440 385.40p Automatic Execution
 16:16:15 - 09-Apr-26
Sell* 49 385.40p Automatic Execution
 16:16:15 - 09-Apr-26
Sell* 4,314 385.40p Automatic Execution
 16:16:15 - 09-Apr-26
Sell* 384 385.40p Automatic Execution
 16:16:15 - 09-Apr-26
Sell* 1,791 385.40p Automatic Execution
 16:15:22 - 09-Apr-26
Buy* 1,949 385.40p Automatic Execution
 16:15:16 - 09-Apr-26
Buy* 125 385.20p Automatic Execution
 16:15:11 - 09-Apr-26
Buy* 330 384.60p Automatic Execution
 16:14:58 - 09-Apr-26
Buy* 296 384.60p Automatic Execution
 16:14:58 - 09-Apr-26
Buy* 159 384.60p Automatic Execution
 16:14:58 - 09-Apr-26
Sell* 1,408 384.60p Automatic Execution
 16:14:17 - 09-Apr-26
Sell* 309 384.60p Automatic Execution
 16:14:15 - 09-Apr-26
Sell* 405 384.60p Automatic Execution
 16:14:15 - 09-Apr-26
Sell* 446 384.80p Automatic Execution
 16:14:15 - 09-Apr-26
Sell* 950 384.60p Automatic Execution
 16:12:45 - 09-Apr-26
Sell* 399 384.60p Automatic Execution
 16:12:45 - 09-Apr-26
Sell* 226 385.20p Automatic Execution
 16:12:37 - 09-Apr-26
Sell* 159 385.20p Automatic Execution
 16:12:37 - 09-Apr-26
Buy* 936 385.80p Automatic Execution
 16:12:37 - 09-Apr-26
Buy* 266 385.60p Automatic Execution
 16:12:37 - 09-Apr-26
Buy* 218 385.60p Automatic Execution
 16:12:37 - 09-Apr-26
Sell* 117 385.20p Automatic Execution
 16:12:37 - 09-Apr-26
Sell* 436 385.80p Automatic Execution
 16:12:37 - 09-Apr-26
Buy* 199 385.80p Automatic Execution
 16:12:26 - 09-Apr-26
Buy* 237 385.80p Automatic Execution
 16:12:26 - 09-Apr-26
Sell* 446 385.60p Automatic Execution
 16:11:21 - 09-Apr-26
Sell* 738 385.60p Automatic Execution
 16:11:21 - 09-Apr-26
Sell* 738 385.60p Automatic Execution
 16:11:21 - 09-Apr-26
Sell* 363 385.60p Automatic Execution
 16:11:21 - 09-Apr-26
Sell* 642 385.60p Automatic Execution
 16:11:21 - 09-Apr-26
Sell* 84 385.60p Automatic Execution
 16:11:21 - 09-Apr-26
Sell* 605 385.60p Automatic Execution
 16:11:21 - 09-Apr-26
Buy* 163 385.80p Automatic Execution
 16:11:06 - 09-Apr-26
Sell* 133 385.60p Automatic Execution
 16:11:06 - 09-Apr-26
Sell* 363 385.60p Automatic Execution
 16:11:06 - 09-Apr-26
Sell* 127 385.80p Automatic Execution
 16:10:33 - 09-Apr-26
Sell* 749 386.00p Automatic Execution
 16:10:24 - 09-Apr-26
Buy* 679 386.00p Automatic Execution
 16:10:18 - 09-Apr-26
Buy* 356 386.00p Automatic Execution
 16:10:18 - 09-Apr-26
Buy* 175 386.00p Automatic Execution
 16:10:18 - 09-Apr-26
Buy* 1 386.00p Automatic Execution
 16:10:18 - 09-Apr-26
Buy* 56 386.00p Automatic Execution
 16:10:18 - 09-Apr-26
Buy* 275 385.80p Automatic Execution
 16:08:58 - 09-Apr-26
Buy* 273 385.60p Automatic Execution
 16:08:58 - 09-Apr-26
Buy* 273 385.60p Automatic Execution
 16:08:58 - 09-Apr-26
Buy* 220 385.60p Automatic Execution
 16:08:58 - 09-Apr-26
Sell* 344 385.60p Automatic Execution
 16:08:58 - 09-Apr-26
Sell* 450 385.60p Automatic Execution
 16:08:58 - 09-Apr-26
Sell* 427 385.60p Automatic Execution
 16:08:58 - 09-Apr-26
Sell* 493 386.00p Automatic Execution
 16:08:14 - 09-Apr-26
Sell* 394 386.00p Automatic Execution
 16:08:14 - 09-Apr-26
Sell* 128 386.20p Automatic Execution
 16:08:08 - 09-Apr-26
Buy* 290 386.20p Automatic Execution
 16:06:57 - 09-Apr-26
Buy* 1,000 386.20p Automatic Execution
 16:06:57 - 09-Apr-26
Sell* 340 386.20p Automatic Execution
 16:06:57 - 09-Apr-26
Sell* 876 386.20p Automatic Execution
 16:06:57 - 09-Apr-26
Sell* 964 386.20p Automatic Execution
 16:06:48 - 09-Apr-26
Buy* 273 386.20p Automatic Execution
 16:06:47 - 09-Apr-26
Buy* 637 385.80p Automatic Execution
 16:05:30 - 09-Apr-26
Buy* 255 385.80p Automatic Execution
 16:05:30 - 09-Apr-26
Buy* 276 385.80p Automatic Execution
 16:05:30 - 09-Apr-26
Buy* 192 385.80p Automatic Execution
 16:05:30 - 09-Apr-26
Buy* 191 385.60p Automatic Execution
 16:05:04 - 09-Apr-26
Buy* 579 385.60p Automatic Execution
 16:05:04 - 09-Apr-26
Buy* 293 385.60p Automatic Execution
 16:05:04 - 09-Apr-26
Buy* 295 385.60p Automatic Execution
 16:05:04 - 09-Apr-26
Buy* 192 385.40p Automatic Execution
 16:03:51 - 09-Apr-26
Buy* 96 385.40p Automatic Execution
 16:03:51 - 09-Apr-26
Sell* 357 385.40p Automatic Execution
 16:03:51 - 09-Apr-26
Sell* 326 385.40p Automatic Execution
 16:03:51 - 09-Apr-26
Sell* 421 385.40p Automatic Execution
 16:03:51 - 09-Apr-26
Sell* 750 385.60p Automatic Execution
 16:02:19 - 09-Apr-26
Sell* 360 385.60p Automatic Execution
 16:02:19 - 09-Apr-26
Sell* 500 385.80p Automatic Execution
 16:02:19 - 09-Apr-26
Sell* 344 386.00p Automatic Execution
 16:02:19 - 09-Apr-26
Sell* 800 386.00p Automatic Execution
 16:02:19 - 09-Apr-26
Sell* 871 386.60p Automatic Execution
 16:01:53 - 09-Apr-26
Sell* 344 386.60p Automatic Execution
 16:01:53 - 09-Apr-26
FTSE 100 Latest
Value10,603.48
Change-5.40