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* 4,012 271.00p SI Trade
 16:35:13 - 16-Jan-26
Sell* 179,098 271.00p Uncrossing Trade
 16:35:13 - 16-Jan-26
Unknown* 270 272.25p SI Trade
 16:29:55 - 16-Jan-26
Unknown* 380 272.25p SI Trade
 16:29:55 - 16-Jan-26
Unknown* 1 272.25p SI Trade
 16:29:53 - 16-Jan-26
Unknown* 1 272.50p SI Trade
 16:29:52 - 16-Jan-26
Unknown* 3 272.50p SI Trade
 16:29:51 - 16-Jan-26
Sell* 4 272.25p SI Trade
 16:29:50 - 16-Jan-26
Unknown* 30 272.25p SI Trade
 16:29:50 - 16-Jan-26
Sell* 41 272.00p SI Trade
 16:29:50 - 16-Jan-26
Sell* 294 272.081p Ordinary
 16:29:49 - 16-Jan-26
Unknown* 6 272.25p SI Trade
 16:29:46 - 16-Jan-26
Unknown* 3 272.25p SI Trade
 16:29:45 - 16-Jan-26
Unknown* 62 272.25p SI Trade
 16:29:45 - 16-Jan-26
Unknown* 24 272.25p SI Trade
 16:29:44 - 16-Jan-26
Unknown* 600 272.25p SI Trade
 16:29:44 - 16-Jan-26
Unknown* 22 272.25p SI Trade
 16:29:44 - 16-Jan-26
Buy* 119 272.50p Automatic Execution
 16:29:44 - 16-Jan-26
Buy* 49 272.50p Automatic Execution
 16:29:44 - 16-Jan-26
Buy* 71 272.50p Automatic Execution
 16:29:44 - 16-Jan-26
Unknown* 2 272.50p SI Trade
 16:29:43 - 16-Jan-26
Unknown* 9 272.50p SI Trade
 16:29:42 - 16-Jan-26
Unknown* 5 272.50p SI Trade
 16:29:42 - 16-Jan-26
Unknown* 6 272.50p SI Trade
 16:29:41 - 16-Jan-26
Unknown* 54 272.50p SI Trade
 16:29:41 - 16-Jan-26
Unknown* 60 272.50p SI Trade
 16:29:41 - 16-Jan-26
Sell* 293 272.00p Automatic Execution
 16:29:40 - 16-Jan-26
Sell* 241 272.00p Automatic Execution
 16:29:40 - 16-Jan-26
Unknown* 1 272.50p SI Trade
 16:29:34 - 16-Jan-26
Unknown* 9 272.50p SI Trade
 16:29:34 - 16-Jan-26
Unknown* 1 272.50p SI Trade
 16:29:33 - 16-Jan-26
Unknown* 2 272.50p SI Trade
 16:29:33 - 16-Jan-26
Buy* 9 273.00p SI Trade
 16:29:33 - 16-Jan-26
Unknown* 22 272.50p SI Trade
 16:29:32 - 16-Jan-26
Unknown* 8 272.50p SI Trade
 16:29:18 - 16-Jan-26
Unknown* 7 272.50p SI Trade
 16:29:17 - 16-Jan-26
Unknown* 68 272.50p SI Trade
 16:29:17 - 16-Jan-26
Unknown* 17 272.50p SI Trade
 16:29:16 - 16-Jan-26
Unknown* 680 272.50p SI Trade
 16:29:16 - 16-Jan-26
Unknown* 20 272.50p SI Trade
 16:29:16 - 16-Jan-26
Sell* 104 272.00p Automatic Execution
 16:29:16 - 16-Jan-26
Unknown* 1 272.50p SI Trade
 16:29:15 - 16-Jan-26
Buy* 442 272.50p Automatic Execution
 16:29:15 - 16-Jan-26
Buy* 22 272.50p Automatic Execution
 16:29:15 - 16-Jan-26
Buy* 442 272.50p Automatic Execution
 16:29:15 - 16-Jan-26
Buy* 442 272.50p Automatic Execution
 16:29:15 - 16-Jan-26
Buy* 600 272.50p Automatic Execution
 16:29:15 - 16-Jan-26
Buy* 675 272.50p Automatic Execution
 16:29:15 - 16-Jan-26
Unknown* 1 272.50p SI Trade
 16:29:02 - 16-Jan-26
Unknown* 6 272.50p SI Trade
 16:29:02 - 16-Jan-26
Unknown* 62 272.50p SI Trade
 16:29:01 - 16-Jan-26
Unknown* 4 272.50p SI Trade
 16:29:00 - 16-Jan-26
Unknown* 180 272.50p SI Trade
 16:29:00 - 16-Jan-26
Unknown* 440 272.50p SI Trade
 16:29:00 - 16-Jan-26
Unknown* 7 272.50p SI Trade
 16:29:00 - 16-Jan-26
Sell* 724 272.50p Automatic Execution
 16:29:00 - 16-Jan-26
Sell* 431 272.50p Automatic Execution
 16:29:00 - 16-Jan-26
Sell* 100 272.50p Automatic Execution
 16:29:00 - 16-Jan-26
Buy* 6 273.00p SI Trade
 16:28:59 - 16-Jan-26
Unknown* 78 273.00p SI Trade
 16:28:59 - 16-Jan-26
Unknown* 58 273.00p SI Trade
 16:28:58 - 16-Jan-26
Unknown* 2 273.00p SI Trade
 16:28:46 - 16-Jan-26
Unknown* 14 273.00p SI Trade
 16:28:45 - 16-Jan-26
Unknown* 4 273.00p SI Trade
 16:28:18 - 16-Jan-26
Unknown* 46 273.00p SI Trade
 16:28:18 - 16-Jan-26
Unknown* 2 273.00p SI Trade
 16:28:03 - 16-Jan-26
Unknown* 28 273.00p SI Trade
 16:28:02 - 16-Jan-26
Sell* 272 272.50p Automatic Execution
 16:28:02 - 16-Jan-26
Unknown* 5 273.00p SI Trade
 16:27:50 - 16-Jan-26
Unknown* 42 273.00p SI Trade
 16:27:49 - 16-Jan-26
Unknown* 10 273.00p SI Trade
 16:27:36 - 16-Jan-26
Sell* 94 272.50p SI Trade
 16:27:36 - 16-Jan-26
Unknown* 2 273.00p SI Trade
 16:27:26 - 16-Jan-26
Unknown* 20 273.00p SI Trade
 16:27:26 - 16-Jan-26
Unknown* 1 273.00p SI Trade
 16:27:22 - 16-Jan-26
Unknown* 5 273.00p SI Trade
 16:27:21 - 16-Jan-26
Unknown* 4 273.00p SI Trade
 16:27:21 - 16-Jan-26
Unknown* 2 273.00p SI Trade
 16:26:04 - 16-Jan-26
Unknown* 26 273.00p SI Trade
 16:26:03 - 16-Jan-26
Unknown* 2 273.00p SI Trade
 16:26:03 - 16-Jan-26
Unknown* 260 273.00p SI Trade
 16:26:02 - 16-Jan-26
Unknown* 2,609 273.00p SI Trade
 16:26:02 - 16-Jan-26
Unknown* 2 273.00p SI Trade
 16:25:15 - 16-Jan-26
Unknown* 20 273.00p SI Trade
 16:25:14 - 16-Jan-26
Unknown* 195 273.00p SI Trade
 16:25:14 - 16-Jan-26
Unknown* 13 273.00p SI Trade
 16:25:14 - 16-Jan-26
Sell* 674 273.00p Automatic Execution
 16:25:13 - 16-Jan-26
Sell* 170 273.00p Automatic Execution
 16:25:13 - 16-Jan-26
Sell* 422 273.00p Automatic Execution
 16:25:13 - 16-Jan-26
Sell* 511 273.00p Automatic Execution
 16:25:13 - 16-Jan-26
Sell* 168 273.00p Automatic Execution
 16:25:13 - 16-Jan-26
Unknown* 8 273.25p SI Trade
 16:24:59 - 16-Jan-26
Unknown* 70 273.25p SI Trade
 16:24:58 - 16-Jan-26
Unknown* 8 273.25p SI Trade
 16:24:57 - 16-Jan-26
Unknown* 80 273.25p SI Trade
 16:24:57 - 16-Jan-26
Unknown* 3 273.25p SI Trade
 16:24:53 - 16-Jan-26
Unknown* 30 273.25p SI Trade
 16:24:53 - 16-Jan-26
Sell* 287 273.00p Automatic Execution
 16:24:53 - 16-Jan-26
Unknown* 1 273.25p SI Trade
 16:24:38 - 16-Jan-26
Unknown* 6 273.25p SI Trade
 16:24:38 - 16-Jan-26
Unknown* 12 273.25p SI Trade
 16:24:37 - 16-Jan-26
Unknown* 42 273.25p SI Trade
 16:24:37 - 16-Jan-26
Unknown* 21 273.25p SI Trade
 16:24:37 - 16-Jan-26
Sell* 65 273.00p Automatic Execution
 16:24:37 - 16-Jan-26
Sell* 360 273.00p Automatic Execution
 16:24:37 - 16-Jan-26
Buy* 1 273.50p SI Trade
 16:23:43 - 16-Jan-26
Buy* 6 273.50p SI Trade
 16:23:43 - 16-Jan-26
Buy* 9 273.50p SI Trade
 16:23:12 - 16-Jan-26
Buy* 86 273.50p SI Trade
 16:23:12 - 16-Jan-26
Unknown* 52 273.50p SI Trade
 16:22:59 - 16-Jan-26
Sell* 314 273.50p Automatic Execution
 16:22:59 - 16-Jan-26
Unknown* 6 273.75p SI Trade
 16:22:48 - 16-Jan-26
Unknown* 56 273.75p SI Trade
 16:22:48 - 16-Jan-26
Unknown* 370 273.75p SI Trade
 16:22:47 - 16-Jan-26
Unknown* 185 273.75p SI Trade
 16:22:47 - 16-Jan-26
Buy* 3 274.00p SI Trade
 16:21:46 - 16-Jan-26
Unknown* 1 273.75p SI Trade
 16:21:29 - 16-Jan-26
Unknown* 1 273.75p SI Trade
 16:21:26 - 16-Jan-26
Unknown* 3 273.75p SI Trade
 16:21:25 - 16-Jan-26
Unknown* 12 273.75p SI Trade
 16:21:25 - 16-Jan-26
Unknown* 37 273.75p SI Trade
 16:21:24 - 16-Jan-26
Unknown* 3 273.75p SI Trade
 16:20:58 - 16-Jan-26
Unknown* 7 273.75p SI Trade
 16:20:57 - 16-Jan-26
Unknown* 26 273.75p SI Trade
 16:20:57 - 16-Jan-26
Unknown* 84 273.75p SI Trade
 16:20:56 - 16-Jan-26
Unknown* 2 273.75p SI Trade
 16:20:34 - 16-Jan-26
Unknown* 5 273.75p SI Trade
 16:20:33 - 16-Jan-26
Unknown* 18 273.75p SI Trade
 16:20:32 - 16-Jan-26
Unknown* 1 273.75p SI Trade
 16:20:32 - 16-Jan-26
Unknown* 58 273.75p SI Trade
 16:20:32 - 16-Jan-26
Unknown* 195 273.75p SI Trade
 16:20:31 - 16-Jan-26
Unknown* 3 273.75p SI Trade
 16:20:22 - 16-Jan-26
Unknown* 10 273.75p SI Trade
 16:20:22 - 16-Jan-26
Unknown* 1 273.75p SI Trade
 16:20:21 - 16-Jan-26
Unknown* 31 273.75p SI Trade
 16:20:21 - 16-Jan-26
Unknown* 4 273.75p SI Trade
 16:20:20 - 16-Jan-26
Unknown* 105 273.75p SI Trade
 16:20:20 - 16-Jan-26
Unknown* 360 273.75p SI Trade
 16:20:19 - 16-Jan-26
Unknown* 4,000 273.25p SI Trade
 16:20:02 - 16-Jan-26
Buy* 287 273.50p SI Trade
 16:18:55 - 16-Jan-26
Sell* 287 273.00p SI Trade
 16:18:55 - 16-Jan-26
Buy* 122 273.50p Automatic Execution
 16:17:47 - 16-Jan-26
Buy* 16 273.50p Automatic Execution
 16:17:47 - 16-Jan-26
Buy* 442 273.50p Automatic Execution
 16:17:47 - 16-Jan-26
Sell* 60 273.00p Automatic Execution
 16:16:55 - 16-Jan-26
Sell* 71 273.00p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 390 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 360 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 710 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 280 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 3 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 24 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 171 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 172 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 259 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 557 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 1,000 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Buy* 100 273.50p Automatic Execution
 16:16:55 - 16-Jan-26
Sell* 148 272.50p Automatic Execution
 16:15:15 - 16-Jan-26
Sell* 167 272.50p Automatic Execution
 16:15:15 - 16-Jan-26
Sell* 6 272.50p Automatic Execution
 16:15:15 - 16-Jan-26
Sell* 131 272.50p Automatic Execution
 16:15:15 - 16-Jan-26
Sell* 370 273.00p Automatic Execution
 16:15:06 - 16-Jan-26
Sell* 320 273.00p Automatic Execution
 16:15:06 - 16-Jan-26
Buy* 471 273.50p Automatic Execution
 16:14:59 - 16-Jan-26
Buy* 482 273.50p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 575 273.50p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 1,000 273.50p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 574 273.50p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 675 273.50p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 48 273.00p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 39 273.00p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 13 273.00p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 17 273.00p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 426 273.00p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 248 273.00p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 520 273.00p Automatic Execution
 16:14:57 - 16-Jan-26
Buy* 649 273.00p Automatic Execution
 16:14:57 - 16-Jan-26
Sell* 204 272.50p Automatic Execution
 16:14:57 - 16-Jan-26
Sell* 156 272.50p Automatic Execution
 16:14:57 - 16-Jan-26
Sell* 132 272.50p Automatic Execution
 16:14:57 - 16-Jan-26
Sell* 365 272.50p Automatic Execution
 16:11:55 - 16-Jan-26
Buy* 780 273.50p SI Trade
 16:09:07 - 16-Jan-26
Unknown* 168 273.00p SI Trade
 16:08:05 - 16-Jan-26
Sell* 22 272.50p Automatic Execution
 16:07:46 - 16-Jan-26
Sell* 335 272.50p Automatic Execution
 16:07:46 - 16-Jan-26
Sell* 1,000 273.00p Automatic Execution
 16:03:05 - 16-Jan-26
Sell* 21 273.00p Automatic Execution
 16:03:05 - 16-Jan-26
Sell* 674 273.00p Automatic Execution
 16:03:05 - 16-Jan-26
Sell* 660 273.00p Automatic Execution
 16:03:05 - 16-Jan-26
Sell* 578 273.00p Automatic Execution
 16:03:05 - 16-Jan-26
Sell* 466 273.00p Automatic Execution
 16:03:05 - 16-Jan-26
Sell* 660 273.50p Automatic Execution
 15:59:07 - 16-Jan-26
Sell* 571 273.50p Automatic Execution
 15:59:07 - 16-Jan-26
Buy* 18 273.786p Ordinary
 15:58:44 - 16-Jan-26
Buy* 395 273.50p Automatic Execution
 15:55:08 - 16-Jan-26
Buy* 27 273.50p Automatic Execution
 15:55:08 - 16-Jan-26
Buy* 240 273.50p Automatic Execution
 15:55:08 - 16-Jan-26
Sell* 60 273.00p Automatic Execution
 15:53:08 - 16-Jan-26
Sell* 10 273.00p SI Trade
 15:51:28 - 16-Jan-26
FTSE 100 Latest
Value10,235.29
Change-3.65