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* 183 391.00p SI Trade
 16:35:29 - 28-Apr-26
Buy* 1,790 391.00p SI Trade
 16:35:29 - 28-Apr-26
Sell* 324,311 391.00p Uncrossing Trade
 16:35:29 - 28-Apr-26
Sell* 158 392.80p Automatic Execution
 16:29:55 - 28-Apr-26
Sell* 338 393.00p Automatic Execution
 16:29:52 - 28-Apr-26
Sell* 338 393.00p Automatic Execution
 16:29:52 - 28-Apr-26
Buy* 1,050 393.60p Automatic Execution
 16:29:52 - 28-Apr-26
Buy* 200 393.60p Automatic Execution
 16:29:52 - 28-Apr-26
Buy* 1 393.00p Automatic Execution
 16:29:39 - 28-Apr-26
Buy* 97 393.00p Automatic Execution
 16:29:39 - 28-Apr-26
Buy* 900 393.00p Automatic Execution
 16:29:39 - 28-Apr-26
Buy* 200 393.00p Automatic Execution
 16:29:39 - 28-Apr-26
Sell* 1,080 392.60p Automatic Execution
 16:29:39 - 28-Apr-26
Sell* 225 392.60p Automatic Execution
 16:29:39 - 28-Apr-26
Sell* 900 392.60p Automatic Execution
 16:29:39 - 28-Apr-26
Sell* 312 392.80p Automatic Execution
 16:29:39 - 28-Apr-26
Sell* 338 392.80p Automatic Execution
 16:29:39 - 28-Apr-26
Buy* 365 393.00p Automatic Execution
 16:29:33 - 28-Apr-26
Buy* 349 393.00p Automatic Execution
 16:29:33 - 28-Apr-26
Buy* 268 393.00p Automatic Execution
 16:29:33 - 28-Apr-26
Buy* 136 393.00p Automatic Execution
 16:29:33 - 28-Apr-26
Buy* 268 392.80p Automatic Execution
 16:29:33 - 28-Apr-26
Buy* 2,798 392.835p Ordinary
 16:28:50 - 28-Apr-26
Unknown* 419 392.60p OTC Trade
 16:28:09 - 28-Apr-26
Buy* 931 392.60p SI Trade
 16:28:09 - 28-Apr-26
Buy* 280 392.80p Automatic Execution
 16:28:09 - 28-Apr-26
Buy* 42 392.80p Automatic Execution
 16:28:09 - 28-Apr-26
Buy* 319 392.80p Automatic Execution
 16:28:09 - 28-Apr-26
Buy* 231 392.80p Automatic Execution
 16:28:09 - 28-Apr-26
Sell* 200 392.60p Automatic Execution
 16:28:09 - 28-Apr-26
Sell* 311 392.60p Automatic Execution
 16:28:09 - 28-Apr-26
Sell* 1 392.60p Automatic Execution
 16:28:09 - 28-Apr-26
Buy* 116 393.00p Automatic Execution
 16:27:50 - 28-Apr-26
Sell* 200 392.80p Automatic Execution
 16:27:50 - 28-Apr-26
Sell* 202 392.80p Automatic Execution
 16:27:50 - 28-Apr-26
Sell* 311 392.80p Automatic Execution
 16:27:50 - 28-Apr-26
Buy* 192 393.20p Automatic Execution
 16:27:50 - 28-Apr-26
Sell* 213 393.00p Automatic Execution
 16:27:50 - 28-Apr-26
Buy* 257 393.20p Automatic Execution
 16:27:50 - 28-Apr-26
Buy* 327 393.20p Automatic Execution
 16:27:50 - 28-Apr-26
Buy* 745 393.20p Automatic Execution
 16:27:50 - 28-Apr-26
Buy* 205 393.20p Automatic Execution
 16:27:50 - 28-Apr-26
Sell* 385 393.20p Automatic Execution
 16:27:42 - 28-Apr-26
Sell* 322 393.20p Automatic Execution
 16:27:30 - 28-Apr-26
Sell* 290 393.20p Automatic Execution
 16:27:20 - 28-Apr-26
Sell* 2,806 393.20p Automatic Execution
 16:27:11 - 28-Apr-26
Buy* 188 393.20p Automatic Execution
 16:27:07 - 28-Apr-26
Buy* 251 393.20p Automatic Execution
 16:27:07 - 28-Apr-26
Buy* 190 393.20p Automatic Execution
 16:27:07 - 28-Apr-26
Buy* 200 393.20p Automatic Execution
 16:27:07 - 28-Apr-26
Sell* 200 392.80p Automatic Execution
 16:26:50 - 28-Apr-26
Sell* 500 392.80p Automatic Execution
 16:26:50 - 28-Apr-26
Sell* 550 392.80p Automatic Execution
 16:26:50 - 28-Apr-26
Buy* 900 393.20p Automatic Execution
 16:26:50 - 28-Apr-26
Buy* 307 393.00p Automatic Execution
 16:26:50 - 28-Apr-26
Buy* 228 393.00p Automatic Execution
 16:26:50 - 28-Apr-26
Buy* 191 393.00p Automatic Execution
 16:26:50 - 28-Apr-26
Buy* 325 393.00p Automatic Execution
 16:26:50 - 28-Apr-26
Buy* 263 392.80p Automatic Execution
 16:26:04 - 28-Apr-26
Sell* 843 392.80p Automatic Execution
 16:26:04 - 28-Apr-26
Sell* 353 392.80p Automatic Execution
 16:26:04 - 28-Apr-26
Sell* 418 393.60p Automatic Execution
 16:25:05 - 28-Apr-26
Sell* 4,932 393.60p Automatic Execution
 16:25:05 - 28-Apr-26
Sell* 418 393.60p Automatic Execution
 16:25:02 - 28-Apr-26
Sell* 338 393.60p Automatic Execution
 16:24:42 - 28-Apr-26
Sell* 1,656 393.60p Automatic Execution
 16:24:37 - 28-Apr-26
Buy* 316 393.60p Automatic Execution
 16:24:34 - 28-Apr-26
Buy* 268 393.60p Automatic Execution
 16:24:34 - 28-Apr-26
Buy* 158 393.60p Automatic Execution
 16:24:34 - 28-Apr-26
Sell* 37 392.80p Automatic Execution
 16:23:55 - 28-Apr-26
Buy* 445 393.40p Automatic Execution
 16:23:09 - 28-Apr-26
Buy* 1 393.40p Automatic Execution
 16:22:54 - 28-Apr-26
Buy* 14 393.00p Automatic Execution
 16:22:47 - 28-Apr-26
Buy* 256 392.60p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 900 392.60p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 85 392.60p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 198 392.60p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 254 392.60p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 756 392.60p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 396 392.40p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 494 392.40p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 292 392.20p Automatic Execution
 16:22:11 - 28-Apr-26
Buy* 278 392.20p Automatic Execution
 16:22:11 - 28-Apr-26
Sell* 98 391.80p Automatic Execution
 16:22:05 - 28-Apr-26
Sell* 236 391.80p Automatic Execution
 16:21:17 - 28-Apr-26
Sell* 76 391.80p Automatic Execution
 16:21:17 - 28-Apr-26
Sell* 3,983 392.20p Automatic Execution
 16:21:17 - 28-Apr-26
Sell* 359 392.20p Automatic Execution
 16:21:17 - 28-Apr-26
Buy* 50 392.60p Automatic Execution
 16:20:18 - 28-Apr-26
Buy* 262 392.60p Automatic Execution
 16:20:17 - 28-Apr-26
Buy* 312 392.60p Automatic Execution
 16:20:17 - 28-Apr-26
Buy* 292 392.60p Automatic Execution
 16:20:17 - 28-Apr-26
Unknown* 262 392.40p OTC Trade
 16:20:14 - 28-Apr-26
Unknown* 262 392.40p SI Trade
 16:20:14 - 28-Apr-26
Sell* 61 392.40p Automatic Execution
 16:19:15 - 28-Apr-26
Sell* 414 392.40p Automatic Execution
 16:19:14 - 28-Apr-26
Sell* 633 392.40p Automatic Execution
 16:19:14 - 28-Apr-26
Sell* 338 392.40p Automatic Execution
 16:19:14 - 28-Apr-26
Sell* 23 392.40p Automatic Execution
 16:19:14 - 28-Apr-26
Sell* 208 392.40p Automatic Execution
 16:18:55 - 28-Apr-26
Sell* 2,168 392.80p Automatic Execution
 16:18:52 - 28-Apr-26
Sell* 633 392.80p Automatic Execution
 16:18:52 - 28-Apr-26
Sell* 711 392.80p Automatic Execution
 16:18:52 - 28-Apr-26
Sell* 273 393.20p Automatic Execution
 16:18:05 - 28-Apr-26
Sell* 310 393.20p Automatic Execution
 16:18:05 - 28-Apr-26
Buy* 420 393.40p Automatic Execution
 16:18:05 - 28-Apr-26
Buy* 46 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 328 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 235 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Sell* 46 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 281 393.40p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 294 393.40p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 277 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 271 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 330 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 42 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Buy* 501 393.20p Automatic Execution
 16:18:03 - 28-Apr-26
Sell* 181 392.80p Automatic Execution
 16:18:03 - 28-Apr-26
Sell* 462 392.80p Automatic Execution
 16:18:03 - 28-Apr-26
Sell* 370 392.80p Automatic Execution
 16:18:03 - 28-Apr-26
Unknown* 255 393.10p OTC Trade
 16:17:42 - 28-Apr-26
Unknown* 255 393.10p SI Trade
 16:17:42 - 28-Apr-26
Sell* 2,476 393.20p Automatic Execution
 16:16:46 - 28-Apr-26
Sell* 3,066 393.20p Automatic Execution
 16:16:46 - 28-Apr-26
Sell* 1,244 393.20p Automatic Execution
 16:16:46 - 28-Apr-26
Buy* 119 393.20p Automatic Execution
 16:16:46 - 28-Apr-26
Buy* 641 393.20p Automatic Execution
 16:16:43 - 28-Apr-26
Buy* 438 393.20p Automatic Execution
 16:16:43 - 28-Apr-26
Buy* 145 393.20p Automatic Execution
 16:16:43 - 28-Apr-26
Buy* 144 393.20p Automatic Execution
 16:16:43 - 28-Apr-26
Buy* 518 393.20p Automatic Execution
 16:16:43 - 28-Apr-26
Sell* 245 392.60p Automatic Execution
 16:15:34 - 28-Apr-26
Sell* 53 392.60p Automatic Execution
 16:15:34 - 28-Apr-26
Sell* 633 393.20p Automatic Execution
 16:15:29 - 28-Apr-26
Sell* 33 393.20p Automatic Execution
 16:15:29 - 28-Apr-26
Sell* 591 393.20p Automatic Execution
 16:15:29 - 28-Apr-26
Sell* 650 393.20p Automatic Execution
 16:15:25 - 28-Apr-26
Sell* 371 393.40p Automatic Execution
 16:15:25 - 28-Apr-26
Buy* 1 393.40p SI Trade
 16:14:52 - 28-Apr-26
Buy* 1,015 393.23p Ordinary
 16:14:49 - 28-Apr-26
Sell* 498 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 270 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 243 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Sell* 270 393.00p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 251 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 132 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 67 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 206 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 142 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 4 393.40p Automatic Execution
 16:14:13 - 28-Apr-26
Buy* 397 393.40p Automatic Execution
 16:14:06 - 28-Apr-26
Buy* 22 393.40p Automatic Execution
 16:14:06 - 28-Apr-26
Buy* 5 393.40p Automatic Execution
 16:14:06 - 28-Apr-26
Buy* 420 393.40p Automatic Execution
 16:13:55 - 28-Apr-26
Buy* 312 393.40p Automatic Execution
 16:13:55 - 28-Apr-26
Buy* 10 393.20p Automatic Execution
 16:13:50 - 28-Apr-26
Buy* 1,142 392.80p Automatic Execution
 16:13:28 - 28-Apr-26
Buy* 129 392.80p Automatic Execution
 16:13:28 - 28-Apr-26
Buy* 774 392.80p Automatic Execution
 16:13:28 - 28-Apr-26
Sell* 406 392.40p Automatic Execution
 16:12:41 - 28-Apr-26
Sell* 459 392.40p Automatic Execution
 16:12:41 - 28-Apr-26
Sell* 563 392.40p Automatic Execution
 16:12:41 - 28-Apr-26
Sell* 201 392.40p Automatic Execution
 16:12:41 - 28-Apr-26
Buy* 129 393.00p Automatic Execution
 16:12:41 - 28-Apr-26
Buy* 260 393.00p Automatic Execution
 16:12:41 - 28-Apr-26
Buy* 98 393.00p Automatic Execution
 16:12:41 - 28-Apr-26
Buy* 204 393.00p Automatic Execution
 16:12:41 - 28-Apr-26
Buy* 53 393.00p Automatic Execution
 16:12:41 - 28-Apr-26
Buy* 161 393.00p Automatic Execution
 16:12:41 - 28-Apr-26
Buy* 159 393.00p Automatic Execution
 16:12:41 - 28-Apr-26
Buy* 98 393.00p Automatic Execution
 16:12:32 - 28-Apr-26
Buy* 134 393.00p Automatic Execution
 16:12:32 - 28-Apr-26
Buy* 141 393.00p Automatic Execution
 16:12:32 - 28-Apr-26
Buy* 406 393.00p Automatic Execution
 16:12:13 - 28-Apr-26
Sell* 366 393.00p Automatic Execution
 16:10:59 - 28-Apr-26
Sell* 366 393.00p Automatic Execution
 16:10:59 - 28-Apr-26
Sell* 526 393.00p Automatic Execution
 16:10:59 - 28-Apr-26
Sell* 322 393.00p Automatic Execution
 16:10:59 - 28-Apr-26
Sell* 250 393.00p Automatic Execution
 16:10:59 - 28-Apr-26
Sell* 76 393.20p SI Trade
 16:10:55 - 28-Apr-26
Buy* 6 393.20p Automatic Execution
 16:10:01 - 28-Apr-26
Buy* 3 393.20p Automatic Execution
 16:10:01 - 28-Apr-26
Buy* 252 393.00p Automatic Execution
 16:10:01 - 28-Apr-26
Buy* 147 393.00p Automatic Execution
 16:10:01 - 28-Apr-26
Buy* 512 393.00p Automatic Execution
 16:10:01 - 28-Apr-26
Buy* 900 393.00p Automatic Execution
 16:10:01 - 28-Apr-26
Buy* 128 393.00p Automatic Execution
 16:10:01 - 28-Apr-26
Buy* 124 392.80p Automatic Execution
 16:09:57 - 28-Apr-26
Sell* 342 392.40p Automatic Execution
 16:09:56 - 28-Apr-26
Sell* 260 392.40p Automatic Execution
 16:09:56 - 28-Apr-26
Sell* 362 392.40p Automatic Execution
 16:09:56 - 28-Apr-26
Sell* 362 392.40p Automatic Execution
 16:09:56 - 28-Apr-26
Sell* 900 392.40p Automatic Execution
 16:09:56 - 28-Apr-26
Sell* 206 392.40p Automatic Execution
 16:09:56 - 28-Apr-26
Sell* 1,527 393.20p Automatic Execution
 16:08:55 - 28-Apr-26
Buy* 47 393.20p Automatic Execution
 16:08:55 - 28-Apr-26
Buy* 206 393.20p Automatic Execution
 16:08:55 - 28-Apr-26
Buy* 121 393.00p Automatic Execution
 16:08:55 - 28-Apr-26
Buy* 447 392.40p Automatic Execution
 16:08:43 - 28-Apr-26
Buy* 273 392.40p Automatic Execution
 16:08:43 - 28-Apr-26
FTSE 100 Latest
Value10,332.79
Change11.70