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* 20,919 350.50p SI Trade
Negotiated Trade
 17:11:21 - 20-Mar-26
Buy* 601 350.50p SI Trade
Negotiated Trade
 17:11:21 - 20-Mar-26
Buy* 31,471 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 7,329 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 25,959 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 64,189 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 14,676 350.50p SI Trade
Negotiated Trade
 16:58:00 - 20-Mar-26
Buy* 73,798 350.50p SI Trade
 16:50:43 - 20-Mar-26
Buy* 23,250 353.226p SI Trade
Negotiated Trade
 16:47:09 - 20-Mar-26
Sell* 912 352.686p SI Trade
Suspected SELL Trade
 16:47:09 - 20-Mar-26
Sell* 79,859 350.50p SI Trade
 16:39:22 - 20-Mar-26
Sell* 101,536 350.50p SI Trade
 16:36:33 - 20-Mar-26
Sell* 26,942 350.50p SI Trade
 16:35:24 - 20-Mar-26
Sell* 7,347 350.50p SI Trade
 16:35:24 - 20-Mar-26
Sell* 2,418,673 350.50p Uncrossing Trade
 16:35:24 - 20-Mar-26
Sell* 99 352.00p Automatic Execution
 16:29:55 - 20-Mar-26
Unknown* 329 352.25p SI Trade
 16:29:51 - 20-Mar-26
Unknown* 136 352.25p SI Trade
 16:29:51 - 20-Mar-26
Sell* 391 352.00p Automatic Execution
 16:29:51 - 20-Mar-26
Buy* 164 352.50p Automatic Execution
 16:29:45 - 20-Mar-26
Buy* 357 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Buy* 1,200 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Buy* 278 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Sell* 95 352.00p Automatic Execution
 16:29:43 - 20-Mar-26
Sell* 547 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Sell* 944 352.50p Automatic Execution
 16:29:43 - 20-Mar-26
Sell* 108 352.50p Automatic Execution
 16:29:37 - 20-Mar-26
Sell* 411 352.50p Automatic Execution
 16:29:33 - 20-Mar-26
Sell* 408 352.50p Automatic Execution
 16:29:31 - 20-Mar-26
Sell* 149 352.50p Automatic Execution
 16:29:00 - 20-Mar-26
Unknown* 16 353.00p SI Trade
 16:28:17 - 20-Mar-26
Unknown* 96 353.00p SI Trade
 16:28:17 - 20-Mar-26
Sell* 177 353.00p Automatic Execution
 16:28:09 - 20-Mar-26
Sell* 22 353.00p Automatic Execution
 16:28:09 - 20-Mar-26
Sell* 551 353.00p Automatic Execution
 16:28:09 - 20-Mar-26
Sell* 34 353.00p Automatic Execution
 16:25:08 - 20-Mar-26
Sell* 88 353.00p Automatic Execution
 16:23:55 - 20-Mar-26
Buy* 191 353.50p Automatic Execution
 16:23:47 - 20-Mar-26
Buy* 62 353.50p Automatic Execution
 16:23:47 - 20-Mar-26
Buy* 262 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 588 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 437 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 690 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 96 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 1,114 353.50p Automatic Execution
 16:23:09 - 20-Mar-26
Buy* 604 353.00p Automatic Execution
 16:23:09 - 20-Mar-26
Sell* 7 353.00p Automatic Execution
 16:22:17 - 20-Mar-26
Unknown* 108 353.00p SI Trade
 16:22:13 - 20-Mar-26
Sell* 362 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 456 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 1,682 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 536 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 357 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 397 353.00p Automatic Execution
 16:22:13 - 20-Mar-26
Sell* 10 353.00p Automatic Execution
 16:21:56 - 20-Mar-26
Sell* 565 353.00p Automatic Execution
 16:21:56 - 20-Mar-26
Sell* 28 353.00p Automatic Execution
 16:21:48 - 20-Mar-26
Buy* 189 353.50p Automatic Execution
 16:20:44 - 20-Mar-26
Buy* 800 353.50p Automatic Execution
 16:20:44 - 20-Mar-26
Buy* 1,114 353.50p Automatic Execution
 16:20:44 - 20-Mar-26
Unknown* 3,272 353.50p SI Trade
 16:20:38 - 20-Mar-26
Sell* 555 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 660 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 818 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 6 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 139 353.50p Automatic Execution
 16:19:43 - 20-Mar-26
Sell* 699 353.50p Automatic Execution
 16:19:08 - 20-Mar-26
Sell* 2,560 353.50p Automatic Execution
 16:19:08 - 20-Mar-26
Sell* 778 353.50p Automatic Execution
 16:19:08 - 20-Mar-26
Sell* 491 353.50p Automatic Execution
 16:19:08 - 20-Mar-26
Buy* 1,891 354.00p Automatic Execution
 16:19:08 - 20-Mar-26
Buy* 2,109 354.00p Automatic Execution
 16:19:08 - 20-Mar-26
Sell* 18 353.75p SI Trade
 16:18:58 - 20-Mar-26
Sell* 29 353.75p SI Trade
 16:18:58 - 20-Mar-26
Sell* 18 353.75p SI Trade
 16:18:58 - 20-Mar-26
Sell* 32 353.75p SI Trade
 16:18:58 - 20-Mar-26
Buy* 791 354.00p Automatic Execution
 16:18:58 - 20-Mar-26
Buy* 720 354.00p Automatic Execution
 16:18:58 - 20-Mar-26
Buy* 504 354.00p Automatic Execution
 16:18:58 - 20-Mar-26
Buy* 96 354.00p Automatic Execution
 16:18:58 - 20-Mar-26
Unknown* 249 353.75p SI Trade
 16:18:50 - 20-Mar-26
Sell* 742 354.00p Automatic Execution
 16:18:49 - 20-Mar-26
Sell* 73,907 354.00p Automatic Execution
 16:18:49 - 20-Mar-26
Sell* 652 354.00p Automatic Execution
 16:18:49 - 20-Mar-26
Sell* 7,000 354.00p Automatic Execution
 16:18:49 - 20-Mar-26
Sell* 3,500 354.00p Automatic Execution
 16:18:49 - 20-Mar-26
Sell* 3,500 354.00p Automatic Execution
 16:18:49 - 20-Mar-26
Sell* 376 354.00p Automatic Execution
 16:18:21 - 20-Mar-26
Sell* 4,218 354.00p SI Trade
 16:17:33 - 20-Mar-26
Sell* 1 354.00p Automatic Execution
 16:17:33 - 20-Mar-26
Sell* 76 354.00p Automatic Execution
 16:17:24 - 20-Mar-26
Sell* 100 354.00p Automatic Execution
 16:17:23 - 20-Mar-26
Sell* 965 354.00p Automatic Execution
 16:17:23 - 20-Mar-26
Buy* 119 354.50p SI Trade
 16:17:22 - 20-Mar-26
Unknown* 4,118 354.50p SI Trade
 16:17:22 - 20-Mar-26
Unknown* 0 354.50p SI Trade
 16:17:22 - 20-Mar-26
Unknown* 0 354.50p SI Trade
 16:17:22 - 20-Mar-26
Sell* 1,464 354.50p Automatic Execution
 16:17:22 - 20-Mar-26
Buy* 418 355.00p Automatic Execution
 16:17:22 - 20-Mar-26
Buy* 1,463 355.00p Automatic Execution
 16:17:22 - 20-Mar-26
Sell* 535 354.50p Automatic Execution
 16:17:22 - 20-Mar-26
Buy* 562 354.50p Automatic Execution
 16:11:08 - 20-Mar-26
Buy* 743 354.50p Automatic Execution
 16:11:08 - 20-Mar-26
Buy* 281 354.50p Automatic Execution
 16:11:08 - 20-Mar-26
Buy* 875 354.50p Automatic Execution
 16:11:08 - 20-Mar-26
Sell* 71 354.50p Automatic Execution
 16:11:08 - 20-Mar-26
Sell* 970 354.50p Automatic Execution
 16:11:08 - 20-Mar-26
Sell* 64 354.50p Automatic Execution
 16:11:08 - 20-Mar-26
Sell* 1,644 354.50p Automatic Execution
 16:11:08 - 20-Mar-26
Sell* 40 355.00p Automatic Execution
 16:09:11 - 20-Mar-26
Unknown* 111 355.00p SI Trade
 16:07:20 - 20-Mar-26
Buy* 465 355.00p Automatic Execution
 16:07:11 - 20-Mar-26
Buy* 620 355.00p Automatic Execution
 16:07:11 - 20-Mar-26
Sell* 856 354.50p Automatic Execution
 16:07:09 - 20-Mar-26
Sell* 214 354.50p Automatic Execution
 16:07:09 - 20-Mar-26
Buy* 1 356.00p SI Trade
 16:05:07 - 20-Mar-26
Sell* 486 355.00p Automatic Execution
 16:05:07 - 20-Mar-26
Sell* 628 355.00p Automatic Execution
 16:05:07 - 20-Mar-26
Sell* 620 355.00p Automatic Execution
 16:05:07 - 20-Mar-26
Buy* 1 356.00p SI Trade
 16:04:18 - 20-Mar-26
Buy* 1 356.00p SI Trade
 16:03:44 - 20-Mar-26
Buy* 68 355.50p Automatic Execution
 16:01:02 - 20-Mar-26
Buy* 136 355.50p Automatic Execution
 16:01:02 - 20-Mar-26
Buy* 573 355.50p Automatic Execution
 16:01:02 - 20-Mar-26
Sell* 307 354.50p Automatic Execution
 15:59:55 - 20-Mar-26
Unknown* 267 355.00p OTC Trade
 15:59:51 - 20-Mar-26
Unknown* 267 355.00p SI Trade
 15:59:51 - 20-Mar-26
Sell* 630 355.00p Automatic Execution
 15:59:42 - 20-Mar-26
Sell* 632 355.00p Automatic Execution
 15:59:42 - 20-Mar-26
Buy* 585 355.50p Automatic Execution
 15:59:27 - 20-Mar-26
Buy* 630 355.50p Automatic Execution
 15:58:55 - 20-Mar-26
Buy* 118 355.50p Automatic Execution
 15:58:55 - 20-Mar-26
Buy* 734 355.50p Automatic Execution
 15:58:55 - 20-Mar-26
Sell* 659 355.00p Automatic Execution
 15:58:11 - 20-Mar-26
Sell* 621 355.00p Automatic Execution
 15:58:11 - 20-Mar-26
Sell* 68 355.00p Automatic Execution
 15:58:11 - 20-Mar-26
Buy* 108 355.50p SI Trade
 15:58:10 - 20-Mar-26
Sell* 560 355.50p Automatic Execution
 15:57:03 - 20-Mar-26
Buy* 96 355.50p Automatic Execution
 15:57:03 - 20-Mar-26
Buy* 131 355.50p Automatic Execution
 15:57:03 - 20-Mar-26
Buy* 429 355.50p Automatic Execution
 15:57:03 - 20-Mar-26
Buy* 717 355.50p Automatic Execution
 15:57:03 - 20-Mar-26
Buy* 904 355.50p Automatic Execution
 15:57:03 - 20-Mar-26
Sell* 638 355.00p Automatic Execution
 15:56:07 - 20-Mar-26
Sell* 980 355.00p Automatic Execution
 15:56:07 - 20-Mar-26
Sell* 96 355.00p Automatic Execution
 15:56:07 - 20-Mar-26
Sell* 427 355.50p Automatic Execution
 15:54:50 - 20-Mar-26
Sell* 96 355.50p Automatic Execution
 15:54:50 - 20-Mar-26
Sell* 590 355.50p Automatic Execution
 15:54:50 - 20-Mar-26
Buy* 238 356.00p Automatic Execution
 15:52:03 - 20-Mar-26
Buy* 772 355.50p Automatic Execution
 15:51:17 - 20-Mar-26
Buy* 177 355.50p Automatic Execution
 15:51:17 - 20-Mar-26
Sell* 432 355.00p Automatic Execution
 15:51:00 - 20-Mar-26
Sell* 96 355.00p Automatic Execution
 15:51:00 - 20-Mar-26
Sell* 665 355.00p Automatic Execution
 15:51:00 - 20-Mar-26
Sell* 160 355.00p Automatic Execution
 15:51:00 - 20-Mar-26
Buy* 111 356.00p SI Trade
 15:49:33 - 20-Mar-26
Sell* 640 355.50p Automatic Execution
 15:49:33 - 20-Mar-26
Sell* 860 355.50p Automatic Execution
 15:49:33 - 20-Mar-26
Sell* 660 356.00p Automatic Execution
 15:49:33 - 20-Mar-26
Sell* 809 356.00p Automatic Execution
 15:49:33 - 20-Mar-26
Sell* 96 356.00p Automatic Execution
 15:49:33 - 20-Mar-26
Buy* 178 356.50p Automatic Execution
 15:47:44 - 20-Mar-26
Buy* 495 356.00p Automatic Execution
 15:47:09 - 20-Mar-26
Buy* 391 356.00p Automatic Execution
 15:47:09 - 20-Mar-26
Buy* 176 356.00p Automatic Execution
 15:47:09 - 20-Mar-26
Sell* 84 355.00p Automatic Execution
 15:44:58 - 20-Mar-26
Sell* 600 355.50p Automatic Execution
 15:44:41 - 20-Mar-26
Sell* 83 355.50p Automatic Execution
 15:44:41 - 20-Mar-26
Sell* 57 356.00p Automatic Execution
 15:44:11 - 20-Mar-26
Sell* 503 356.00p Automatic Execution
 15:44:10 - 20-Mar-26
Sell* 96 356.00p Automatic Execution
 15:44:10 - 20-Mar-26
Buy* 69 356.50p Automatic Execution
 15:42:46 - 20-Mar-26
Sell* 96 356.00p Automatic Execution
 15:42:16 - 20-Mar-26
Sell* 632 356.00p Automatic Execution
 15:42:16 - 20-Mar-26
Buy* 495 356.00p Automatic Execution
 15:41:00 - 20-Mar-26
Buy* 339 357.50p SI Trade
 15:38:53 - 20-Mar-26
Buy* 1 357.00p Automatic Execution
 15:38:37 - 20-Mar-26
Buy* 344 356.50p Automatic Execution
 15:37:55 - 20-Mar-26
Sell* 18 356.50p SI Trade
 15:37:54 - 20-Mar-26
Buy* 433 356.00p Automatic Execution
 15:37:54 - 20-Mar-26
Buy* 617 356.00p Automatic Execution
 15:37:54 - 20-Mar-26
Buy* 229 356.00p Automatic Execution
 15:37:54 - 20-Mar-26
Sell* 376 355.00p Automatic Execution
 15:36:16 - 20-Mar-26
Sell* 496 355.50p Automatic Execution
 15:35:06 - 20-Mar-26
Sell* 415 355.50p Automatic Execution
 15:35:06 - 20-Mar-26
Sell* 540 355.50p Automatic Execution
 15:35:06 - 20-Mar-26
Sell* 985 355.50p Automatic Execution
 15:35:06 - 20-Mar-26
Sell* 1,464 355.50p Automatic Execution
 15:35:06 - 20-Mar-26
Sell* 96 355.50p Automatic Execution
 15:35:06 - 20-Mar-26
Sell* 1,155 356.00p Automatic Execution
 15:34:54 - 20-Mar-26
Sell* 96 356.00p Automatic Execution
 15:34:54 - 20-Mar-26
Buy* 10 357.00p SI Trade
 15:33:41 - 20-Mar-26
Sell* 555 357.00p Automatic Execution
 15:31:28 - 20-Mar-26
Sell* 20 357.00p Automatic Execution
 15:31:28 - 20-Mar-26
Buy* 128 356.50p Automatic Execution
 15:31:28 - 20-Mar-26
Buy* 376 356.50p Automatic Execution
 15:31:28 - 20-Mar-26
Buy* 656 356.50p Automatic Execution
 15:31:28 - 20-Mar-26
Buy* 29 356.00p Automatic Execution
 15:29:26 - 20-Mar-26
Buy* 174 356.00p Automatic Execution
 15:29:26 - 20-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17