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* 333 385.80p Automatic Execution
 15:17:45 - 10-Apr-26
Buy* 1 385.60p Automatic Execution
 15:17:45 - 10-Apr-26
Buy* 50 385.40p Automatic Execution
 15:17:45 - 10-Apr-26
Buy* 224 385.40p Automatic Execution
 15:17:45 - 10-Apr-26
Unknown* 1 385.20p Ordinary
 15:15:25 - 10-Apr-26
Buy* 362 385.00p Automatic Execution
 15:15:04 - 10-Apr-26
Buy* 503 385.00p Automatic Execution
 15:15:04 - 10-Apr-26
Sell* 686 384.80p Automatic Execution
 15:12:02 - 10-Apr-26
Sell* 740 384.80p Automatic Execution
 15:11:44 - 10-Apr-26
Sell* 1,576 384.80p Automatic Execution
 15:11:42 - 10-Apr-26
Sell* 358 384.80p Automatic Execution
 15:10:57 - 10-Apr-26
Sell* 547 384.80p Automatic Execution
 15:10:41 - 10-Apr-26
Sell* 1,065 384.80p Automatic Execution
 15:10:30 - 10-Apr-26
Buy* 246 384.80p Automatic Execution
 15:10:15 - 10-Apr-26
Sell* 355 384.80p Automatic Execution
 15:10:15 - 10-Apr-26
Sell* 1,790 384.80p Automatic Execution
 15:10:15 - 10-Apr-26
Sell* 1,167 384.80p Automatic Execution
 15:09:54 - 10-Apr-26
Buy* 213 384.80p Automatic Execution
 15:09:45 - 10-Apr-26
Buy* 29 384.80p Automatic Execution
 15:09:45 - 10-Apr-26
Sell* 1,148 384.40p Automatic Execution
 15:09:02 - 10-Apr-26
Sell* 409 384.40p Automatic Execution
 15:08:51 - 10-Apr-26
Sell* 379 384.40p Automatic Execution
 15:08:51 - 10-Apr-26
Sell* 826 385.40p Automatic Execution
 15:08:50 - 10-Apr-26
Buy* 116 385.40p Automatic Execution
 15:08:50 - 10-Apr-26
Buy* 475 385.40p Automatic Execution
 15:08:50 - 10-Apr-26
Buy* 388 385.20p Automatic Execution
 15:08:50 - 10-Apr-26
Buy* 2 385.20p Automatic Execution
 15:08:50 - 10-Apr-26
Sell* 78,260 383.955p SI Trade
 15:08:36 - 10-Apr-26
Buy* 346 385.40p Automatic Execution
 15:07:57 - 10-Apr-26
Buy* 55 385.40p Automatic Execution
 15:07:57 - 10-Apr-26
Buy* 24 385.40p Automatic Execution
 15:07:57 - 10-Apr-26
Buy* 425 385.40p Automatic Execution
 15:07:45 - 10-Apr-26
Buy* 1,034 385.60p Automatic Execution
 15:07:36 - 10-Apr-26
Sell* 633 385.60p Automatic Execution
 15:07:36 - 10-Apr-26
Buy* 133 385.40p Automatic Execution
 15:07:36 - 10-Apr-26
Buy* 750 385.40p Automatic Execution
 15:07:36 - 10-Apr-26
Buy* 1,871 385.60p Automatic Execution
 15:07:27 - 10-Apr-26
Sell* 766 385.60p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 334 385.60p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 232 385.60p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 116 385.60p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 221 385.40p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 652 385.40p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 647 385.40p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 116 385.40p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 436 385.40p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 484 385.20p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 16 385.20p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 61 385.20p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 117 385.20p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 488 385.20p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 2 385.20p Automatic Execution
 15:07:27 - 10-Apr-26
Buy* 523 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 1,129 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 357 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 357 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 751 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 296 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 437 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 1,748 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 437 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 1,129 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 6,735 385.60p Automatic Execution
 15:07:15 - 10-Apr-26
Sell* 34 384.40p Automatic Execution
 14:59:01 - 10-Apr-26
Sell* 96 384.60p Automatic Execution
 14:59:01 - 10-Apr-26
Sell* 400 384.60p Automatic Execution
 14:59:01 - 10-Apr-26
Sell* 80 384.80p Automatic Execution
 14:59:01 - 10-Apr-26
Sell* 346 384.80p Automatic Execution
 14:59:01 - 10-Apr-26
Sell* 83 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Sell* 691 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Buy* 195 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Sell* 496 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Sell* 195 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Sell* 691 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Sell* 691 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Sell* 691 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Sell* 691 385.60p Automatic Execution
 14:58:57 - 10-Apr-26
Sell* 1,271 385.60p Automatic Execution
 14:58:52 - 10-Apr-26
Buy* 570 385.60p Automatic Execution
 14:58:52 - 10-Apr-26
Buy* 416 385.60p Automatic Execution
 14:58:52 - 10-Apr-26
Buy* 92 385.60p Automatic Execution
 14:58:52 - 10-Apr-26
Buy* 157 385.60p Automatic Execution
 14:58:48 - 10-Apr-26
Buy* 71 385.60p Automatic Execution
 14:58:48 - 10-Apr-26
Buy* 454 385.40p Automatic Execution
 14:58:48 - 10-Apr-26
Sell* 431 384.80p Automatic Execution
 14:58:02 - 10-Apr-26
Sell* 96 384.80p Automatic Execution
 14:57:13 - 10-Apr-26
Sell* 1,090 385.00p Automatic Execution
 14:57:13 - 10-Apr-26
Sell* 816 385.00p Automatic Execution
 14:57:13 - 10-Apr-26
Sell* 680 385.00p Automatic Execution
 14:57:13 - 10-Apr-26
Sell* 444 385.00p Automatic Execution
 14:56:30 - 10-Apr-26
Sell* 96 385.00p Automatic Execution
 14:56:30 - 10-Apr-26
Buy* 782 385.20p Automatic Execution
 14:56:01 - 10-Apr-26
Buy* 196 385.00p Automatic Execution
 14:55:46 - 10-Apr-26
Buy* 1 385.00p Automatic Execution
 14:55:46 - 10-Apr-26
Sell* 460 384.00p Automatic Execution
 14:55:41 - 10-Apr-26
Sell* 96 384.00p Automatic Execution
 14:55:41 - 10-Apr-26
Sell* 345 384.00p Automatic Execution
 14:55:41 - 10-Apr-26
Sell* 72 384.20p Automatic Execution
 14:55:41 - 10-Apr-26
Sell* 96 384.20p Automatic Execution
 14:55:41 - 10-Apr-26
Sell* 96 384.40p Automatic Execution
 14:55:41 - 10-Apr-26
Sell* 544 384.80p Automatic Execution
 14:55:37 - 10-Apr-26
Sell* 16 384.80p Automatic Execution
 14:55:37 - 10-Apr-26
Buy* 66 384.80p Automatic Execution
 14:55:37 - 10-Apr-26
Sell* 912 384.80p Automatic Execution
 14:55:37 - 10-Apr-26
Sell* 912 384.80p Automatic Execution
 14:55:37 - 10-Apr-26
Sell* 424 384.80p Automatic Execution
 14:55:37 - 10-Apr-26
Sell* 1,400 384.80p Automatic Execution
 14:55:37 - 10-Apr-26
Buy* 426 384.80p Automatic Execution
 14:55:08 - 10-Apr-26
Buy* 114 384.60p Automatic Execution
 14:55:08 - 10-Apr-26
Buy* 431 384.60p Automatic Execution
 14:55:08 - 10-Apr-26
Buy* 207 384.40p Automatic Execution
 14:54:58 - 10-Apr-26
Sell* 1,235 384.20p Automatic Execution
 14:54:53 - 10-Apr-26
Sell* 461 384.20p Automatic Execution
 14:54:53 - 10-Apr-26
Sell* 766 384.20p Automatic Execution
 14:53:53 - 10-Apr-26
Sell* 96 384.20p Automatic Execution
 14:53:53 - 10-Apr-26
Sell* 321 384.60p Automatic Execution
 14:53:32 - 10-Apr-26
Sell* 1,040 384.60p Automatic Execution
 14:52:31 - 10-Apr-26
Sell* 1,590 384.60p Automatic Execution
 14:52:31 - 10-Apr-26
Sell* 1,668 384.60p Automatic Execution
 14:52:28 - 10-Apr-26
Buy* 500 384.60p Automatic Execution
 14:52:23 - 10-Apr-26
Buy* 1,014 384.60p Automatic Execution
 14:52:23 - 10-Apr-26
Buy* 242 384.20p Automatic Execution
 14:51:50 - 10-Apr-26
Buy* 759 384.20p Automatic Execution
 14:51:50 - 10-Apr-26
Buy* 750 384.20p Automatic Execution
 14:51:50 - 10-Apr-26
Sell* 515 383.80p Automatic Execution
 14:50:32 - 10-Apr-26
Sell* 1,484 383.80p Automatic Execution
 14:50:32 - 10-Apr-26
Sell* 200 383.80p Automatic Execution
 14:50:21 - 10-Apr-26
Sell* 1 383.80p Automatic Execution
 14:50:21 - 10-Apr-26
Sell* 1,583 384.40p Automatic Execution
 14:49:06 - 10-Apr-26
Buy* 407 384.40p Automatic Execution
 14:49:06 - 10-Apr-26
Sell* 5 383.80p SI Trade
 14:49:05 - 10-Apr-26
Buy* 500 384.40p Automatic Execution
 14:48:43 - 10-Apr-26
Buy* 390 384.40p Automatic Execution
 14:48:43 - 10-Apr-26
Sell* 1,765 384.40p Automatic Execution
 14:47:41 - 10-Apr-26
Buy* 507 384.40p Automatic Execution
 14:46:43 - 10-Apr-26
Buy* 462 384.40p Automatic Execution
 14:46:38 - 10-Apr-26
Sell* 1,373 384.60p Automatic Execution
 14:46:37 - 10-Apr-26
Sell* 195 384.60p Automatic Execution
 14:46:37 - 10-Apr-26
Buy* 128 384.60p Automatic Execution
 14:45:46 - 10-Apr-26
Buy* 3 385.40p SI Trade
 14:45:35 - 10-Apr-26
Buy* 466 384.40p Automatic Execution
 14:45:29 - 10-Apr-26
Sell* 718 384.80p Automatic Execution
 14:45:22 - 10-Apr-26
Sell* 817 384.80p Automatic Execution
 14:45:22 - 10-Apr-26
Sell* 449 385.00p Automatic Execution
 14:45:22 - 10-Apr-26
Sell* 594 385.60p Automatic Execution
 14:44:13 - 10-Apr-26
Buy* 601 385.60p Automatic Execution
 14:44:13 - 10-Apr-26
Buy* 497 385.60p Automatic Execution
 14:44:13 - 10-Apr-26
Sell* 6 385.60p Automatic Execution
 14:42:16 - 10-Apr-26
Sell* 521 385.60p Automatic Execution
 14:42:12 - 10-Apr-26
Sell* 824 385.60p Automatic Execution
 14:42:12 - 10-Apr-26
Sell* 657 385.60p Automatic Execution
 14:42:12 - 10-Apr-26
Sell* 461 385.60p Automatic Execution
 14:42:12 - 10-Apr-26
Sell* 301 386.00p Automatic Execution
 14:41:12 - 10-Apr-26
Sell* 385 386.00p Automatic Execution
 14:41:12 - 10-Apr-26
Sell* 352 386.00p Automatic Execution
 14:41:12 - 10-Apr-26
Sell* 33 386.00p Automatic Execution
 14:41:12 - 10-Apr-26
Sell* 540 386.00p Automatic Execution
 14:41:12 - 10-Apr-26
Sell* 1,925 386.00p Automatic Execution
 14:41:12 - 10-Apr-26
Sell* 48 386.00p Automatic Execution
 14:39:42 - 10-Apr-26
Sell* 100 386.00p Automatic Execution
 14:39:42 - 10-Apr-26
Sell* 367 386.60p Automatic Execution
 14:39:29 - 10-Apr-26
Sell* 870 386.60p Automatic Execution
 14:39:29 - 10-Apr-26
Sell* 1,104 386.60p Automatic Execution
 14:39:29 - 10-Apr-26
Sell* 765 387.00p Automatic Execution
 14:39:15 - 10-Apr-26
Sell* 1,909 387.00p Automatic Execution
 14:38:27 - 10-Apr-26
Sell* 1,925 387.00p Automatic Execution
 14:37:45 - 10-Apr-26
Buy* 950 387.00p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 139 387.00p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 352 387.00p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 336 386.80p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 94 386.80p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 950 386.60p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 401 386.60p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 94 386.60p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 94 386.60p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 465 386.40p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 615 386.40p Automatic Execution
 14:37:37 - 10-Apr-26
Buy* 60 386.20p Automatic Execution
 14:37:23 - 10-Apr-26
Buy* 427 386.20p Automatic Execution
 14:37:23 - 10-Apr-26
Sell* 427 386.00p Automatic Execution
 14:37:13 - 10-Apr-26
Buy* 189 386.20p Automatic Execution
 14:37:12 - 10-Apr-26
Buy* 482 386.20p Automatic Execution
 14:37:12 - 10-Apr-26
Sell* 15 386.00p Automatic Execution
 14:36:58 - 10-Apr-26
Buy* 53 386.00p Automatic Execution
 14:36:58 - 10-Apr-26
Buy* 432 386.00p Automatic Execution
 14:36:58 - 10-Apr-26
Sell* 2,130 386.00p Automatic Execution
 14:36:55 - 10-Apr-26
Sell* 411 386.00p Automatic Execution
 14:35:58 - 10-Apr-26
Sell* 352 386.00p Automatic Execution
 14:35:58 - 10-Apr-26
Sell* 2,430 386.00p Automatic Execution
 14:35:58 - 10-Apr-26
Buy* 458 386.00p Automatic Execution
 14:35:28 - 10-Apr-26
Sell* 497 386.00p Automatic Execution
 14:35:28 - 10-Apr-26
Sell* 250 386.00p Automatic Execution
 14:35:16 - 10-Apr-26
Sell* 9 386.25221p SI Trade
Suspected SELL Trade
 14:35:00 - 10-Apr-26
Sell* 49 386.40p Automatic Execution
 14:35:00 - 10-Apr-26
Sell* 2,532 386.40p Automatic Execution
 14:33:39 - 10-Apr-26
Sell* 20 386.40p Automatic Execution
 14:33:35 - 10-Apr-26
Sell* 332 386.20p Automatic Execution
 14:33:33 - 10-Apr-26
Buy* 5 386.60p Ordinary
 14:33:07 - 10-Apr-26
Unknown* 5 386.60p OTC Trade
 14:33:07 - 10-Apr-26
Unknown* 5 386.60p OTC Trade
 14:33:07 - 10-Apr-26
FTSE 100 Latest
Value10,624.48
Change21.00