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* 226 328.00p Automatic Execution
 15:07:22 - 31-Mar-26
Buy* 823 328.00p Automatic Execution
 15:07:17 - 31-Mar-26
Buy* 473 328.00p Automatic Execution
 15:07:17 - 31-Mar-26
Sell* 370 327.50p Automatic Execution
 15:07:08 - 31-Mar-26
Sell* 7 327.50p Automatic Execution
 15:07:08 - 31-Mar-26
Sell* 506 327.50p Automatic Execution
 15:07:07 - 31-Mar-26
Sell* 401 327.50p Automatic Execution
 15:07:07 - 31-Mar-26
Sell* 861 327.50p Automatic Execution
 15:07:07 - 31-Mar-26
Sell* 138 327.50p Automatic Execution
 15:07:07 - 31-Mar-26
Sell* 160 327.50p Automatic Execution
 15:07:07 - 31-Mar-26
Sell* 17 327.50p Automatic Execution
 15:07:07 - 31-Mar-26
Buy* 113 328.50p Automatic Execution
 15:07:07 - 31-Mar-26
Buy* 466 328.50p Automatic Execution
 15:07:07 - 31-Mar-26
Buy* 101 328.50p Automatic Execution
 15:07:07 - 31-Mar-26
Buy* 176 328.50p Automatic Execution
 15:06:28 - 31-Mar-26
Buy* 274 328.50p Automatic Execution
 15:06:28 - 31-Mar-26
Sell* 662 328.50p Automatic Execution
 15:05:38 - 31-Mar-26
Buy* 183 328.50p Automatic Execution
 15:05:38 - 31-Mar-26
Buy* 181 328.50p Automatic Execution
 15:05:38 - 31-Mar-26
Sell* 886 328.50p Automatic Execution
 15:04:27 - 31-Mar-26
Buy* 290 328.50p Automatic Execution
 15:02:39 - 31-Mar-26
Sell* 61 328.50p Automatic Execution
 15:02:26 - 31-Mar-26
Buy* 88 328.50p Automatic Execution
 15:02:26 - 31-Mar-26
Buy* 198 328.50p Automatic Execution
 15:02:26 - 31-Mar-26
Buy* 515 328.50p Automatic Execution
 15:02:26 - 31-Mar-26
Buy* 510 328.50p Automatic Execution
 15:02:26 - 31-Mar-26
Buy* 501 328.50p Automatic Execution
 15:02:26 - 31-Mar-26
Sell* 265 328.50p Automatic Execution
 15:02:13 - 31-Mar-26
Sell* 1 328.50p Automatic Execution
 15:02:12 - 31-Mar-26
Sell* 406 329.00p Automatic Execution
 15:02:12 - 31-Mar-26
Sell* 812 329.00p Automatic Execution
 15:02:12 - 31-Mar-26
Sell* 824 329.00p Automatic Execution
 15:02:12 - 31-Mar-26
Sell* 759 329.00p Automatic Execution
 15:02:12 - 31-Mar-26
Buy* 336 329.50p Automatic Execution
 15:01:41 - 31-Mar-26
Sell* 406 329.50p Automatic Execution
 15:01:41 - 31-Mar-26
Sell* 498 329.50p Automatic Execution
 14:59:16 - 31-Mar-26
Sell* 378 329.50p Automatic Execution
 14:57:29 - 31-Mar-26
Sell* 1,044 329.50p Automatic Execution
 14:57:29 - 31-Mar-26
Sell* 92 329.50p Automatic Execution
 14:57:29 - 31-Mar-26
Sell* 2 329.50p Automatic Execution
 14:57:20 - 31-Mar-26
Sell* 347 329.50p Automatic Execution
 14:57:19 - 31-Mar-26
Sell* 530 329.50p Automatic Execution
 14:57:19 - 31-Mar-26
Sell* 336 329.50p Automatic Execution
 14:57:19 - 31-Mar-26
Sell* 427 329.50p Automatic Execution
 14:57:19 - 31-Mar-26
Sell* 373 329.50p Automatic Execution
 14:57:19 - 31-Mar-26
Buy* 173 330.00p Automatic Execution
 14:57:05 - 31-Mar-26
Buy* 56 330.00p Automatic Execution
 14:57:05 - 31-Mar-26
Buy* 362 330.00p Automatic Execution
 14:57:05 - 31-Mar-26
Buy* 291 330.00p Automatic Execution
 14:57:05 - 31-Mar-26
Sell* 994 330.00p Automatic Execution
 14:56:18 - 31-Mar-26
Buy* 6 330.50p SI Trade
 14:55:24 - 31-Mar-26
Buy* 62 330.35223p SI Trade
Negotiated Trade
 14:55:00 - 31-Mar-26
Buy* 65 330.35223p SI Trade
Negotiated Trade
 14:55:00 - 31-Mar-26
Sell* 406 330.00p Automatic Execution
 14:54:06 - 31-Mar-26
Sell* 812 330.00p Automatic Execution
 14:54:06 - 31-Mar-26
Sell* 86 330.00p Automatic Execution
 14:54:06 - 31-Mar-26
Sell* 3,080 330.50p Automatic Execution
 14:53:32 - 31-Mar-26
Sell* 812 330.50p Automatic Execution
 14:53:26 - 31-Mar-26
Buy* 439 330.50p Automatic Execution
 14:53:23 - 31-Mar-26
Buy* 176 330.50p Automatic Execution
 14:53:23 - 31-Mar-26
Buy* 44 330.50p Automatic Execution
 14:53:23 - 31-Mar-26
Buy* 115 330.50p Automatic Execution
 14:53:23 - 31-Mar-26
Buy* 192 330.50p Automatic Execution
 14:53:23 - 31-Mar-26
Sell* 690 330.00p Automatic Execution
 14:50:39 - 31-Mar-26
Sell* 336 330.00p Automatic Execution
 14:50:39 - 31-Mar-26
Sell* 413 330.00p Automatic Execution
 14:50:38 - 31-Mar-26
Sell* 690 330.00p Automatic Execution
 14:50:38 - 31-Mar-26
Sell* 239 330.00p Automatic Execution
 14:50:38 - 31-Mar-26
Sell* 700 330.50p Automatic Execution
 14:50:35 - 31-Mar-26
Sell* 448 330.50p Automatic Execution
 14:50:35 - 31-Mar-26
Buy* 3,025 330.3993p Ordinary
 14:48:39 - 31-Mar-26
Sell* 938 330.50p Automatic Execution
 14:48:09 - 31-Mar-26
Sell* 1,251 330.50p Automatic Execution
 14:48:09 - 31-Mar-26
Sell* 158 330.50p Automatic Execution
 14:48:09 - 31-Mar-26
Sell* 3 330.50p Automatic Execution
 14:48:01 - 31-Mar-26
Sell* 240 330.50p Automatic Execution
 14:46:29 - 31-Mar-26
Sell* 36 330.50p Automatic Execution
 14:46:29 - 31-Mar-26
Sell* 1,200 331.00p Automatic Execution
 14:46:29 - 31-Mar-26
Buy* 403 331.00p Automatic Execution
 14:46:29 - 31-Mar-26
Buy* 193 331.00p Automatic Execution
 14:46:29 - 31-Mar-26
Buy* 93 331.00p Automatic Execution
 14:46:29 - 31-Mar-26
Buy* 94 331.00p Automatic Execution
 14:46:29 - 31-Mar-26
Buy* 417 331.00p Automatic Execution
 14:46:29 - 31-Mar-26
Buy* 240 331.00p Automatic Execution
 14:46:29 - 31-Mar-26
Buy* 179 331.00p Automatic Execution
 14:46:29 - 31-Mar-26
Buy* 48 331.00p Automatic Execution
 14:44:27 - 31-Mar-26
Buy* 378 331.00p Automatic Execution
 14:44:27 - 31-Mar-26
Buy* 236 331.00p Automatic Execution
 14:44:27 - 31-Mar-26
Buy* 146 331.00p Automatic Execution
 14:44:27 - 31-Mar-26
Buy* 16 331.00p Automatic Execution
 14:43:56 - 31-Mar-26
Sell* 776 331.00p Automatic Execution
 14:42:32 - 31-Mar-26
Sell* 659 331.00p Automatic Execution
 14:40:40 - 31-Mar-26
Sell* 266 331.00p Automatic Execution
 14:40:40 - 31-Mar-26
Sell* 5 331.50p Automatic Execution
 14:40:40 - 31-Mar-26
Sell* 429 331.50p Automatic Execution
 14:40:40 - 31-Mar-26
Sell* 1,265 331.50p Automatic Execution
 14:40:40 - 31-Mar-26
Sell* 1,026 331.50p Automatic Execution
 14:40:40 - 31-Mar-26
Sell* 513 331.50p Automatic Execution
 14:40:40 - 31-Mar-26
Buy* 179 331.50p Automatic Execution
 14:29:12 - 31-Mar-26
Buy* 173 331.50p Automatic Execution
 14:29:12 - 31-Mar-26
Buy* 454 331.50p Automatic Execution
 14:29:12 - 31-Mar-26
Sell* 183 331.00p Automatic Execution
 14:26:09 - 31-Mar-26
Buy* 73 331.92041p SI Trade
Negotiated Trade
 14:25:00 - 31-Mar-26
Sell* 560 331.00p Automatic Execution
 14:22:20 - 31-Mar-26
Sell* 46 331.00p Automatic Execution
 14:22:20 - 31-Mar-26
Sell* 131 331.00p Automatic Execution
 14:22:20 - 31-Mar-26
Sell* 320 331.50p Automatic Execution
 14:22:14 - 31-Mar-26
Sell* 505 331.50p Automatic Execution
 14:22:14 - 31-Mar-26
Buy* 234 332.50p Automatic Execution
 14:22:14 - 31-Mar-26
Buy* 259 332.50p Automatic Execution
 14:22:14 - 31-Mar-26
Buy* 311 332.50p Automatic Execution
 14:22:14 - 31-Mar-26
Buy* 45 332.50p Automatic Execution
 14:22:14 - 31-Mar-26
Sell* 3,081 331.3753p Ordinary
 14:20:53 - 31-Mar-26
Sell* 3,071 331.5115p Ordinary
 14:20:33 - 31-Mar-26
Unknown* 0 332.50p SI Trade
 14:20:15 - 31-Mar-26
Sell* 832 332.50p Automatic Execution
 14:17:50 - 31-Mar-26
Buy* 159 332.50p Automatic Execution
 14:16:23 - 31-Mar-26
Buy* 283 332.50p Automatic Execution
 14:16:23 - 31-Mar-26
Buy* 15 332.50p Automatic Execution
 14:15:55 - 31-Mar-26
Sell* 988 332.50p Automatic Execution
 14:15:18 - 31-Mar-26
Sell* 871 332.50p Automatic Execution
 14:15:18 - 31-Mar-26
Buy* 10 332.50p Automatic Execution
 14:14:45 - 31-Mar-26
Buy* 44 332.50p Automatic Execution
 14:14:45 - 31-Mar-26
Buy* 470 332.50p Automatic Execution
 14:14:45 - 31-Mar-26
Buy* 544 332.50p Automatic Execution
 14:14:45 - 31-Mar-26
Buy* 194 332.50p Automatic Execution
 14:14:45 - 31-Mar-26
Buy* 195 332.50p Automatic Execution
 14:14:45 - 31-Mar-26
Buy* 174 332.50p Automatic Execution
 14:14:45 - 31-Mar-26
Sell* 347 332.00p Automatic Execution
 14:12:37 - 31-Mar-26
Sell* 94 332.00p Automatic Execution
 14:12:37 - 31-Mar-26
Sell* 471 333.00p Automatic Execution
 14:12:33 - 31-Mar-26
Sell* 1,014 333.00p Automatic Execution
 14:12:33 - 31-Mar-26
Sell* 582 333.00p Automatic Execution
 14:12:33 - 31-Mar-26
Sell* 15 333.00p Automatic Execution
 14:12:33 - 31-Mar-26
Sell* 451 333.50p Automatic Execution
 14:10:40 - 31-Mar-26
Sell* 902 333.50p Automatic Execution
 14:10:40 - 31-Mar-26
Sell* 990 333.50p Automatic Execution
 14:10:40 - 31-Mar-26
Sell* 1,953 333.50p Automatic Execution
 14:10:40 - 31-Mar-26
Sell* 72 332.7014p SI Trade
Suspected SELL Trade
 14:10:00 - 31-Mar-26
Buy* 178 333.50p Automatic Execution
 14:09:37 - 31-Mar-26
Buy* 102 333.50p Automatic Execution
 14:09:37 - 31-Mar-26
Buy* 285 333.50p Automatic Execution
 14:09:37 - 31-Mar-26
Buy* 1 333.50p Automatic Execution
 14:09:33 - 31-Mar-26
Sell* 529 333.00p Automatic Execution
 14:09:30 - 31-Mar-26
Buy* 467 333.50p Automatic Execution
 14:09:30 - 31-Mar-26
Buy* 145 333.00p Automatic Execution
 14:08:55 - 31-Mar-26
Buy* 131 333.00p Automatic Execution
 14:08:55 - 31-Mar-26
Buy* 290 333.00p Automatic Execution
 14:08:55 - 31-Mar-26
Sell* 736 332.50p Automatic Execution
 14:06:54 - 31-Mar-26
Sell* 763 332.50p Automatic Execution
 14:06:49 - 31-Mar-26
Sell* 1,200 332.50p Automatic Execution
 14:05:22 - 31-Mar-26
Buy* 268 332.50p Automatic Execution
 14:05:22 - 31-Mar-26
Buy* 248 332.50p Automatic Execution
 14:05:22 - 31-Mar-26
Buy* 72 332.76604p SI Trade
Negotiated Trade
 14:05:00 - 31-Mar-26
Unknown* 848,505 328.00p OTC Trade
 14:04:41 - 31-Mar-26
Unknown* 848,505 328.00p OTC Trade
 14:04:39 - 31-Mar-26
Sell* 363 332.50p Automatic Execution
 14:03:10 - 31-Mar-26
Sell* 65 332.50p Automatic Execution
 14:03:10 - 31-Mar-26
Sell* 416 332.50p Automatic Execution
 14:03:10 - 31-Mar-26
Sell* 491 332.50p Automatic Execution
 14:03:10 - 31-Mar-26
Sell* 468 332.50p Automatic Execution
 14:03:10 - 31-Mar-26
Sell* 491 332.50p Automatic Execution
 14:03:10 - 31-Mar-26
Sell* 982 332.50p Automatic Execution
 14:03:10 - 31-Mar-26
Sell* 320 332.50p Automatic Execution
 14:03:10 - 31-Mar-26
Sell* 674 332.50p Automatic Execution
 14:00:19 - 31-Mar-26
Sell* 109 332.50p Automatic Execution
 14:00:19 - 31-Mar-26
Sell* 229 332.50p Automatic Execution
 14:00:19 - 31-Mar-26
Sell* 890 333.50p Automatic Execution
 14:00:19 - 31-Mar-26
Buy* 119 333.50p Automatic Execution
 14:00:16 - 31-Mar-26
Buy* 1 333.50p Automatic Execution
 14:00:16 - 31-Mar-26
Buy* 356 333.50p Automatic Execution
 14:00:16 - 31-Mar-26
Buy* 404 333.50p Automatic Execution
 14:00:16 - 31-Mar-26
Sell* 54 333.50p Automatic Execution
 13:58:32 - 31-Mar-26
Sell* 404 334.00p Automatic Execution
 13:58:26 - 31-Mar-26
Sell* 754 334.00p Automatic Execution
 13:58:26 - 31-Mar-26
Sell* 5 334.00p Automatic Execution
 13:58:26 - 31-Mar-26
Sell* 754 334.00p Automatic Execution
 13:58:26 - 31-Mar-26
Sell* 481 334.00p Automatic Execution
 13:58:26 - 31-Mar-26
Buy* 627 334.50p Automatic Execution
 13:58:26 - 31-Mar-26
Sell* 1,126 334.50p Automatic Execution
 13:57:26 - 31-Mar-26
Buy* 261 334.50p Automatic Execution
 13:57:26 - 31-Mar-26
Buy* 498 334.50p Automatic Execution
 13:57:26 - 31-Mar-26
Sell* 246 334.50p Automatic Execution
 13:57:22 - 31-Mar-26
Buy* 11 334.50p Automatic Execution
 13:57:22 - 31-Mar-26
Buy* 224 334.50p Automatic Execution
 13:57:22 - 31-Mar-26
Buy* 481 334.50p Automatic Execution
 13:57:22 - 31-Mar-26
Buy* 88 334.50p Automatic Execution
 13:57:16 - 31-Mar-26
Sell* 68 333.85906p SI Trade
Suspected SELL Trade
 13:55:00 - 31-Mar-26
Buy* 292 334.00p Automatic Execution
 13:54:53 - 31-Mar-26
Buy* 305 334.00p Automatic Execution
 13:54:53 - 31-Mar-26
Buy* 338 334.00p Automatic Execution
 13:54:53 - 31-Mar-26
Buy* 173 334.00p Automatic Execution
 13:54:53 - 31-Mar-26
Buy* 197 334.00p Automatic Execution
 13:54:49 - 31-Mar-26
Buy* 244 334.00p Automatic Execution
 13:54:49 - 31-Mar-26
Buy* 20 334.00p Automatic Execution
 13:54:16 - 31-Mar-26
Buy* 261 334.00p Automatic Execution
 13:54:16 - 31-Mar-26
Buy* 160 334.00p Automatic Execution
 13:54:16 - 31-Mar-26
Sell* 343 334.00p Automatic Execution
 13:53:31 - 31-Mar-26
Buy* 236 334.00p Automatic Execution
 13:53:31 - 31-Mar-26
Buy* 147 334.00p Automatic Execution
 13:53:31 - 31-Mar-26
FTSE 100 Latest
Value10,200.38
Change72.42