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* 351 293.60p Ordinary
 16:48:50 - 26-Jun-26
Sell* 3,288 298.518p SI Trade
Suspected SELL Trade
 16:47:07 - 26-Jun-26
Sell* 898 308.20p Automatic Execution
 16:35:23 - 26-Jun-26
Sell* 1,642 308.20p Automatic Execution
 16:35:23 - 26-Jun-26
Sell* 334,687 308.20p Uncrossing Trade
 16:35:23 - 26-Jun-26
Buy* 5 306.80p Automatic Execution
 16:29:52 - 26-Jun-26
Sell* 104 306.20p Automatic Execution
 16:29:52 - 26-Jun-26
Buy* 202 306.60p Automatic Execution
 16:29:23 - 26-Jun-26
Buy* 216 306.60p Automatic Execution
 16:29:23 - 26-Jun-26
Buy* 200 306.60p Automatic Execution
 16:29:23 - 26-Jun-26
Buy* 1 306.40p Automatic Execution
 16:29:23 - 26-Jun-26
Sell* 30 305.60p Automatic Execution
 16:28:55 - 26-Jun-26
Sell* 200 305.80p Automatic Execution
 16:28:54 - 26-Jun-26
Sell* 341 305.80p Automatic Execution
 16:28:54 - 26-Jun-26
Sell* 180 305.80p Automatic Execution
 16:28:54 - 26-Jun-26
Sell* 250 305.80p Automatic Execution
 16:28:54 - 26-Jun-26
Buy* 262 306.00p Automatic Execution
 16:28:52 - 26-Jun-26
Buy* 2 306.00p Automatic Execution
 16:28:40 - 26-Jun-26
Sell* 444 305.80p Automatic Execution
 16:26:18 - 26-Jun-26
Buy* 200 306.00p Automatic Execution
 16:25:18 - 26-Jun-26
Buy* 356 306.00p Automatic Execution
 16:25:18 - 26-Jun-26
Buy* 215 306.00p Automatic Execution
 16:25:18 - 26-Jun-26
Buy* 9 306.00p Automatic Execution
 16:25:18 - 26-Jun-26
Buy* 117 306.00p Automatic Execution
 16:25:18 - 26-Jun-26
Sell* 1,028 305.60p Automatic Execution
 16:24:48 - 26-Jun-26
Sell* 1 306.20p SI Trade
 16:24:38 - 26-Jun-26
Sell* 73 305.40p Automatic Execution
 16:23:37 - 26-Jun-26
Sell* 62 305.40p Automatic Execution
 16:23:37 - 26-Jun-26
Sell* 660 305.40p Automatic Execution
 16:23:37 - 26-Jun-26
Sell* 3 305.40p Automatic Execution
 16:23:37 - 26-Jun-26
Buy* 67 305.60p Automatic Execution
 16:23:27 - 26-Jun-26
Sell* 1,225 305.20p Automatic Execution
 16:23:25 - 26-Jun-26
Buy* 152 305.60p Automatic Execution
 16:23:23 - 26-Jun-26
Buy* 207 305.60p Automatic Execution
 16:23:23 - 26-Jun-26
Sell* 36 305.20p SI Trade
 16:23:02 - 26-Jun-26
Sell* 78 304.40p SI Trade
 16:18:12 - 26-Jun-26
Sell* 19 304.40p SI Trade
 16:18:07 - 26-Jun-26
Sell* 15 304.40p SI Trade
 16:18:07 - 26-Jun-26
Sell* 5 305.20p Automatic Execution
 16:18:04 - 26-Jun-26
Sell* 1 305.141p Ordinary
 16:15:30 - 26-Jun-26
Sell* 1,000 305.613p Ordinary
 16:12:01 - 26-Jun-26
Sell* 2,000 305.7208p Ordinary
 16:11:12 - 26-Jun-26
Buy* 711 305.80p Automatic Execution
 16:07:01 - 26-Jun-26
Buy* 56 305.80p Automatic Execution
 16:07:01 - 26-Jun-26
Sell* 828 305.80p Automatic Execution
 16:04:35 - 26-Jun-26
Sell* 162 306.20p Automatic Execution
 16:04:05 - 26-Jun-26
Buy* 121 306.80p Automatic Execution
 16:04:05 - 26-Jun-26
Sell* 433 306.00p Automatic Execution
 16:03:08 - 26-Jun-26
Buy* 359 306.60p Automatic Execution
 16:01:25 - 26-Jun-26
Sell* 251 305.20p Automatic Execution
 16:00:13 - 26-Jun-26
Sell* 250 305.20p Automatic Execution
 16:00:13 - 26-Jun-26
Sell* 270 305.20p Automatic Execution
 16:00:13 - 26-Jun-26
Sell* 211 305.60p Automatic Execution
 15:59:10 - 26-Jun-26
Buy* 248 306.20p Automatic Execution
 15:59:10 - 26-Jun-26
Buy* 650 305.80p Automatic Execution
 15:59:09 - 26-Jun-26
Buy* 481 305.40p Automatic Execution
 15:59:08 - 26-Jun-26
Buy* 144 305.20p Automatic Execution
 15:59:08 - 26-Jun-26
Sell* 6 305.00p Automatic Execution
 15:59:08 - 26-Jun-26
Sell* 3,154 305.00p Automatic Execution
 15:59:07 - 26-Jun-26
Sell* 4,646 305.00p Automatic Execution
 15:59:07 - 26-Jun-26
Sell* 2,200 305.00p Automatic Execution
 15:59:07 - 26-Jun-26
Sell* 3 305.00p SI Trade
 15:59:04 - 26-Jun-26
Unknown* 0 306.00p SI Trade
 15:55:26 - 26-Jun-26
Buy* 3 306.00p SI Trade
 15:55:26 - 26-Jun-26
Unknown* 1 306.00p SI Trade
 15:49:48 - 26-Jun-26
Sell* 120 305.40p Automatic Execution
 15:49:48 - 26-Jun-26
Sell* 179 305.40p Automatic Execution
 15:49:48 - 26-Jun-26
Sell* 14 305.40p Automatic Execution
 15:49:48 - 26-Jun-26
Sell* 120 305.60p Automatic Execution
 15:49:48 - 26-Jun-26
Sell* 769 305.60p Automatic Execution
 15:49:48 - 26-Jun-26
Buy* 3,000 306.307p Ordinary
 15:48:21 - 26-Jun-26
Sell* 257 305.80p Automatic Execution
 15:48:15 - 26-Jun-26
Sell* 1,176 305.80p Automatic Execution
 15:48:15 - 26-Jun-26
Buy* 57 305.80p Automatic Execution
 15:47:40 - 26-Jun-26
Buy* 6 304.60p Automatic Execution
 15:44:40 - 26-Jun-26
Buy* 551 304.60p Automatic Execution
 15:44:40 - 26-Jun-26
Buy* 287 304.60p Automatic Execution
 15:44:40 - 26-Jun-26
Unknown* 38 303.20p SI Trade
 15:44:39 - 26-Jun-26
Unknown* 13 303.40p SI Trade
 15:42:42 - 26-Jun-26
Sell* 5 303.83p Ordinary
 15:36:16 - 26-Jun-26
Buy* 24 304.60p Automatic Execution
 15:31:24 - 26-Jun-26
Sell* 47 303.20p SI Trade
 15:29:09 - 26-Jun-26
Sell* 171 304.00p Automatic Execution
 15:26:25 - 26-Jun-26
Buy* 1,063 304.40p Automatic Execution
 15:26:24 - 26-Jun-26
Sell* 38 303.60p SI Trade
 15:23:06 - 26-Jun-26
Buy* 3 304.00p SI Trade
 15:23:06 - 26-Jun-26
Sell* 190 303.20p Automatic Execution
 15:23:06 - 26-Jun-26
Sell* 171 303.40p Automatic Execution
 15:23:06 - 26-Jun-26
Buy* 399 304.00p Automatic Execution
 15:20:59 - 26-Jun-26
Buy* 500 303.20p Automatic Execution
 15:20:57 - 26-Jun-26
Buy* 300 303.20p Automatic Execution
 15:20:57 - 26-Jun-26
Buy* 90 302.40p Automatic Execution
 15:20:57 - 26-Jun-26
Sell* 123 301.60p Automatic Execution
 15:20:57 - 26-Jun-26
Sell* 156 301.60p Automatic Execution
 15:20:57 - 26-Jun-26
Buy* 5,000 302.821p Suspected BUY Trade
 15:20:43 - 26-Jun-26
Buy* 2 302.31p Ordinary
 15:14:08 - 26-Jun-26
Buy* 96 302.40p SI Trade
 15:13:20 - 26-Jun-26
Sell* 768 301.40p Automatic Execution
 15:13:20 - 26-Jun-26
Sell* 154 301.60p Automatic Execution
 15:13:20 - 26-Jun-26
Sell* 24 301.80p SI Trade
 15:12:13 - 26-Jun-26
Sell* 3,000 302.2314p Ordinary
 15:09:18 - 26-Jun-26
Buy* 369 302.80p Automatic Execution
 15:06:47 - 26-Jun-26
Buy* 444 302.80p Automatic Execution
 15:06:47 - 26-Jun-26
Buy* 32 303.00p Automatic Execution
 15:05:26 - 26-Jun-26
Buy* 56 301.60p Automatic Execution
 15:04:11 - 26-Jun-26
Buy* 104 301.60p Automatic Execution
 15:04:11 - 26-Jun-26
Buy* 155 301.40p Automatic Execution
 15:04:11 - 26-Jun-26
Buy* 1 301.40p SI Trade
 15:01:07 - 26-Jun-26
Buy* 1,300 300.20p Automatic Execution
 14:59:12 - 26-Jun-26
Buy* 37 300.00p Automatic Execution
 14:59:12 - 26-Jun-26
Sell* 78 299.60p Automatic Execution
 14:59:09 - 26-Jun-26
Buy* 84 300.40p SI Trade
 14:59:08 - 26-Jun-26
Sell* 321 299.60p Automatic Execution
 14:59:08 - 26-Jun-26
Sell* 71 299.80p Automatic Execution
 14:59:07 - 26-Jun-26
Sell* 302 300.00p Automatic Execution
 14:59:06 - 26-Jun-26
Sell* 182 300.20p Automatic Execution
 14:59:06 - 26-Jun-26
Sell* 83 300.20p Automatic Execution
 14:59:06 - 26-Jun-26
Sell* 302 300.20p Automatic Execution
 14:59:06 - 26-Jun-26
Sell* 500 300.20p Automatic Execution
 14:59:06 - 26-Jun-26
Buy* 750 300.9155p Ordinary
 14:51:18 - 26-Jun-26
Sell* 214 299.80p Automatic Execution
 14:42:37 - 26-Jun-26
Sell* 29 299.80p SI Trade
 14:42:36 - 26-Jun-26
Buy* 309 300.20p Automatic Execution
 14:42:36 - 26-Jun-26
Sell* 112 300.00p SI Trade
 14:42:35 - 26-Jun-26
Buy* 4,800 300.00p Automatic Execution
 14:42:35 - 26-Jun-26
Buy* 779 299.60p Automatic Execution
 14:42:35 - 26-Jun-26
Sell* 70 298.00p SI Trade
 14:39:11 - 26-Jun-26
Buy* 177 298.80p Automatic Execution
 14:38:56 - 26-Jun-26
Buy* 93 298.80p Automatic Execution
 14:38:56 - 26-Jun-26
Buy* 3 298.80p Automatic Execution
 14:38:56 - 26-Jun-26
Buy* 1 298.60p SI Trade
 14:37:28 - 26-Jun-26
Sell* 1,425 297.00p Automatic Execution
 14:37:28 - 26-Jun-26
Sell* 327 297.20p Automatic Execution
 14:37:28 - 26-Jun-26
Buy* 280 297.60p Automatic Execution
 14:32:14 - 26-Jun-26
Buy* 225 297.60p Automatic Execution
 14:32:14 - 26-Jun-26
Buy* 419 297.40p Automatic Execution
 14:32:02 - 26-Jun-26
Buy* 67 297.40p Automatic Execution
 14:32:02 - 26-Jun-26
Buy* 119 297.40p Automatic Execution
 14:32:02 - 26-Jun-26
Sell* 101 297.40p SI Trade
 14:32:01 - 26-Jun-26
Sell* 749 296.40p Automatic Execution
 14:32:01 - 26-Jun-26
Sell* 59 296.40p Automatic Execution
 14:32:01 - 26-Jun-26
Sell* 416 297.00p Automatic Execution
 14:32:01 - 26-Jun-26
Sell* 18 297.00p Automatic Execution
 14:32:01 - 26-Jun-26
Buy* 216 297.60p Automatic Execution
 14:31:58 - 26-Jun-26
Buy* 310 297.40p Automatic Execution
 14:31:49 - 26-Jun-26
Buy* 192 297.40p Automatic Execution
 14:31:49 - 26-Jun-26
Buy* 310 296.40p Automatic Execution
 14:31:24 - 26-Jun-26
Buy* 30 296.40p Automatic Execution
 14:31:24 - 26-Jun-26
Buy* 338 295.40p Automatic Execution
 14:30:01 - 26-Jun-26
Buy* 475 295.20p Automatic Execution
 14:30:01 - 26-Jun-26
Sell* 69 293.80p SI Trade
 14:29:43 - 26-Jun-26
Sell* 73 293.80p Automatic Execution
 14:19:35 - 26-Jun-26
Buy* 591 294.00p Automatic Execution
 14:19:18 - 26-Jun-26
Buy* 23 294.00p Automatic Execution
 14:19:18 - 26-Jun-26
Buy* 35 294.00p Automatic Execution
 14:19:18 - 26-Jun-26
Buy* 45 293.80p Automatic Execution
 14:19:16 - 26-Jun-26
Buy* 46 293.80p Automatic Execution
 14:19:16 - 26-Jun-26
Buy* 916 293.60p Automatic Execution
 14:19:16 - 26-Jun-26
Sell* 17 293.60p Automatic Execution
 14:19:16 - 26-Jun-26
Buy* 80 294.00p SI Trade
 14:19:14 - 26-Jun-26
Sell* 331 294.00p Automatic Execution
 14:19:14 - 26-Jun-26
Sell* 881 294.00p Automatic Execution
 14:18:54 - 26-Jun-26
Sell* 27 294.00p Automatic Execution
 14:18:54 - 26-Jun-26
Sell* 15 295.00p Automatic Execution
 14:17:43 - 26-Jun-26
Sell* 1,065 295.00p Automatic Execution
 14:17:38 - 26-Jun-26
Sell* 70 294.20p SI Trade
 14:15:27 - 26-Jun-26
Buy* 27 294.90p SI Trade
 14:14:50 - 26-Jun-26
Buy* 85 295.40p SI Trade
 13:58:49 - 26-Jun-26
Sell* 334 295.20p Automatic Execution
 13:58:48 - 26-Jun-26
Sell* 390 295.20p Automatic Execution
 13:58:48 - 26-Jun-26
Sell* 300 295.40p Automatic Execution
 13:58:48 - 26-Jun-26
Buy* 21 296.60p Automatic Execution
 13:58:43 - 26-Jun-26
Sell* 61 295.20p SI Trade
 13:55:17 - 26-Jun-26
Buy* 1 296.00p SI Trade
 13:50:59 - 26-Jun-26
Buy* 336 295.80p Automatic Execution
 13:50:10 - 26-Jun-26
Buy* 214 295.60p Automatic Execution
 13:50:10 - 26-Jun-26
Buy* 84 295.60p Automatic Execution
 13:50:10 - 26-Jun-26
Buy* 224 295.60p Automatic Execution
 13:50:10 - 26-Jun-26
Buy* 56 295.60p Automatic Execution
 13:50:10 - 26-Jun-26
Buy* 106 295.60p Automatic Execution
 13:50:10 - 26-Jun-26
Buy* 612 295.60p Automatic Execution
 13:50:10 - 26-Jun-26
Buy* 204 295.20p SI Trade
 13:45:42 - 26-Jun-26
Sell* 20,000 295.40p Automatic Execution
 13:42:08 - 26-Jun-26
Sell* 143 296.00p Automatic Execution
 13:38:48 - 26-Jun-26
Sell* 659 296.16p Ordinary
 13:38:06 - 26-Jun-26
Sell* 52 296.20p Automatic Execution
 13:37:54 - 26-Jun-26
Buy* 5 296.60p Automatic Execution
 13:36:13 - 26-Jun-26
Unknown* 0 295.80p SI Trade
 13:36:06 - 26-Jun-26
Sell* 400 296.20p Automatic Execution
 13:33:43 - 26-Jun-26
Sell* 154 296.20p Automatic Execution
 13:33:43 - 26-Jun-26
Buy* 78 296.40p SI Trade
 13:33:42 - 26-Jun-26
Sell* 26 296.40p Automatic Execution
 13:33:42 - 26-Jun-26
Sell* 58 296.60p SI Trade
 13:31:49 - 26-Jun-26
Buy* 200 297.20p SI Trade
 13:24:25 - 26-Jun-26
Sell* 70 297.00p Automatic Execution
 13:24:02 - 26-Jun-26
Buy* 6 297.40p Automatic Execution
 13:24:00 - 26-Jun-26
Sell* 768 297.00p Automatic Execution
 13:22:00 - 26-Jun-26
Sell* 95 297.40p Automatic Execution
 13:22:00 - 26-Jun-26
Sell* 30 297.40p SI Trade
 13:21:46 - 26-Jun-26
Buy* 200 297.60p SI Trade
 13:21:17 - 26-Jun-26
FTSE 100 Latest
Value10,508.02
Change-21.87