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* 387,339 342.00p Uncrossing Trade
 16:35:26 - 11-Feb-26
Buy* 82 345.00p Automatic Execution
 16:29:59 - 11-Feb-26
Buy* 929 345.00p Automatic Execution
 16:29:59 - 11-Feb-26
Buy* 490 345.00p Automatic Execution
 16:29:59 - 11-Feb-26
Sell* 30 344.50p Automatic Execution
 16:29:35 - 11-Feb-26
Sell* 600 344.50p Automatic Execution
 16:29:18 - 11-Feb-26
Sell* 63 344.50p Automatic Execution
 16:29:18 - 11-Feb-26
Sell* 167 344.50p Automatic Execution
 16:29:18 - 11-Feb-26
Sell* 600 344.50p Automatic Execution
 16:29:13 - 11-Feb-26
Sell* 188 344.50p Automatic Execution
 16:29:12 - 11-Feb-26
Sell* 567 344.50p Automatic Execution
 16:29:12 - 11-Feb-26
Sell* 33 344.50p Automatic Execution
 16:29:12 - 11-Feb-26
Buy* 12 345.50p SI Trade
 16:29:05 - 11-Feb-26
Buy* 270 345.50p SI Trade
 16:29:05 - 11-Feb-26
Sell* 600 345.00p Automatic Execution
 16:29:05 - 11-Feb-26
Sell* 22 345.50p Automatic Execution
 16:29:04 - 11-Feb-26
Sell* 500 346.00p Automatic Execution
 16:29:04 - 11-Feb-26
Sell* 506 346.00p Automatic Execution
 16:29:04 - 11-Feb-26
Sell* 20,000 346.00p Automatic Execution
 16:29:04 - 11-Feb-26
Unknown* 121 346.75p SI Trade
 16:28:45 - 11-Feb-26
Unknown* 270 346.75p SI Trade
 16:27:47 - 11-Feb-26
Buy* 3,000 347.0624p Ordinary
 16:27:43 - 11-Feb-26
Unknown* 240 346.75p SI Trade
 16:27:29 - 11-Feb-26
Sell* 260 347.00p Automatic Execution
 16:27:11 - 11-Feb-26
Sell* 500 347.00p Automatic Execution
 16:27:11 - 11-Feb-26
Sell* 420 347.00p Automatic Execution
 16:27:11 - 11-Feb-26
Unknown* 1 347.50p SI Trade
 16:26:39 - 11-Feb-26
Sell* 128 347.25p SI Trade
 16:26:38 - 11-Feb-26
Sell* 500 347.50p Automatic Execution
 16:26:38 - 11-Feb-26
Sell* 1,000 347.50p Automatic Execution
 16:26:38 - 11-Feb-26
Sell* 366 347.50p Automatic Execution
 16:26:38 - 11-Feb-26
Sell* 134 347.50p Automatic Execution
 16:26:38 - 11-Feb-26
Unknown* 1,050 348.00p SI Trade
 16:26:23 - 11-Feb-26
Sell* 95 347.50p SI Trade
 16:26:15 - 11-Feb-26
Sell* 719 347.50p SI Trade
 16:26:04 - 11-Feb-26
Buy* 135 348.00p Automatic Execution
 16:26:04 - 11-Feb-26
Buy* 401 348.00p Automatic Execution
 16:26:04 - 11-Feb-26
Buy* 410 348.00p Automatic Execution
 16:26:04 - 11-Feb-26
Buy* 1,020 348.00p Automatic Execution
 16:26:04 - 11-Feb-26
Buy* 22 348.00p Automatic Execution
 16:26:04 - 11-Feb-26
Buy* 50 348.00p Automatic Execution
 16:26:04 - 11-Feb-26
Buy* 90 348.00p Automatic Execution
 16:26:04 - 11-Feb-26
Buy* 419 348.00p Automatic Execution
 16:26:04 - 11-Feb-26
Sell* 481 347.50p Automatic Execution
 16:26:04 - 11-Feb-26
Unknown* 7 347.50p SI Trade
 16:26:03 - 11-Feb-26
Unknown* 500 347.50p SI Trade
 16:26:02 - 11-Feb-26
Unknown* 8 347.50p SI Trade
 16:26:02 - 11-Feb-26
Unknown* 440 347.50p SI Trade
 16:26:01 - 11-Feb-26
Unknown* 3 347.50p SI Trade
 16:26:00 - 11-Feb-26
Unknown* 740 347.50p SI Trade
 16:25:59 - 11-Feb-26
Sell* 500 347.50p Automatic Execution
 16:25:58 - 11-Feb-26
Sell* 15 347.50p Automatic Execution
 16:25:58 - 11-Feb-26
Unknown* 760 347.50p SI Trade
 16:25:58 - 11-Feb-26
Unknown* 4 347.50p SI Trade
 16:25:57 - 11-Feb-26
Unknown* 390 347.50p SI Trade
 16:25:56 - 11-Feb-26
Unknown* 15 347.50p SI Trade
 16:25:55 - 11-Feb-26
Unknown* 840 347.50p SI Trade
 16:25:54 - 11-Feb-26
Sell* 520 347.25p SI Trade
 16:25:53 - 11-Feb-26
Sell* 500 347.50p Automatic Execution
 16:25:53 - 11-Feb-26
Sell* 17 347.50p Automatic Execution
 16:25:53 - 11-Feb-26
Sell* 14 347.50p Automatic Execution
 16:25:44 - 11-Feb-26
Sell* 500 347.50p Automatic Execution
 16:25:43 - 11-Feb-26
Sell* 226 347.50p Automatic Execution
 16:25:43 - 11-Feb-26
Sell* 640 347.50p Automatic Execution
 16:25:43 - 11-Feb-26
Unknown* 155 348.00p SI Trade
 16:25:07 - 11-Feb-26
Unknown* 8 348.00p SI Trade
 16:24:12 - 11-Feb-26
Unknown* 160 348.00p SI Trade
 16:23:42 - 11-Feb-26
Sell* 1,450 348.00p Automatic Execution
 16:23:01 - 11-Feb-26
Unknown* 370 347.75p SI Trade
 16:22:52 - 11-Feb-26
Sell* 193 348.00p Automatic Execution
 16:22:39 - 11-Feb-26
Sell* 450 348.00p Automatic Execution
 16:22:39 - 11-Feb-26
Buy* 570 348.50p Automatic Execution
 16:22:39 - 11-Feb-26
Buy* 971 348.50p Automatic Execution
 16:22:39 - 11-Feb-26
Buy* 589 348.50p Automatic Execution
 16:22:39 - 11-Feb-26
Buy* 472 348.50p Automatic Execution
 16:22:39 - 11-Feb-26
Buy* 61 348.00p Automatic Execution
 16:22:39 - 11-Feb-26
Buy* 472 348.00p Automatic Execution
 16:22:39 - 11-Feb-26
Buy* 574 348.00p Automatic Execution
 16:22:39 - 11-Feb-26
Buy* 36 348.50p SI Trade
 16:22:08 - 11-Feb-26
Sell* 781 348.50p Automatic Execution
 16:22:07 - 11-Feb-26
Sell* 804 348.50p Automatic Execution
 16:22:07 - 11-Feb-26
Sell* 196 348.50p Automatic Execution
 16:22:07 - 11-Feb-26
Unknown* 310 349.00p SI Trade
 16:21:11 - 11-Feb-26
Unknown* 2,131 349.25p SI Trade
 16:20:14 - 11-Feb-26
Sell* 269 349.50p Automatic Execution
 16:20:14 - 11-Feb-26
Unknown* 246 350.00p SI Trade
 16:19:14 - 11-Feb-26
Unknown* 297 350.00p SI Trade
 16:19:14 - 11-Feb-26
Buy* 557 350.00p Automatic Execution
 16:18:29 - 11-Feb-26
Buy* 80 350.00p Automatic Execution
 16:18:29 - 11-Feb-26
Buy* 120 350.00p Automatic Execution
 16:18:29 - 11-Feb-26
Buy* 390 350.00p Automatic Execution
 16:18:29 - 11-Feb-26
Buy* 181 349.50p Automatic Execution
 16:18:11 - 11-Feb-26
Buy* 540 349.50p Automatic Execution
 16:18:11 - 11-Feb-26
Buy* 493 349.50p Automatic Execution
 16:18:11 - 11-Feb-26
Sell* 330 349.50p Automatic Execution
 16:18:08 - 11-Feb-26
Sell* 10 349.50p Automatic Execution
 16:18:08 - 11-Feb-26
Buy* 10 350.00p SI Trade
 16:18:08 - 11-Feb-26
Sell* 390 349.50p Automatic Execution
 16:18:08 - 11-Feb-26
Sell* 103 350.00p Automatic Execution
 16:18:08 - 11-Feb-26
Sell* 430 350.00p Automatic Execution
 16:18:08 - 11-Feb-26
Sell* 1,000 350.00p Automatic Execution
 16:18:08 - 11-Feb-26
Sell* 1,002 350.00p Automatic Execution
 16:18:08 - 11-Feb-26
Sell* 400 350.2556p Ordinary
 16:17:13 - 11-Feb-26
Unknown* 595 350.50p SI Trade
 16:17:00 - 11-Feb-26
Sell* 1,604 350.409p Ordinary
 16:14:00 - 11-Feb-26
Sell* 31 350.50p Automatic Execution
 16:13:31 - 11-Feb-26
Sell* 680 351.00p Automatic Execution
 16:11:54 - 11-Feb-26
Sell* 29 351.00p Automatic Execution
 16:11:54 - 11-Feb-26
Sell* 391 351.00p Automatic Execution
 16:11:54 - 11-Feb-26
Unknown* 11 351.50p SI Trade
 16:11:43 - 11-Feb-26
Unknown* 480 351.50p SI Trade
 16:11:43 - 11-Feb-26
Unknown* 16 351.50p SI Trade
 16:11:42 - 11-Feb-26
Unknown* 520 351.50p SI Trade
 16:11:41 - 11-Feb-26
Unknown* 4 351.50p SI Trade
 16:11:40 - 11-Feb-26
Unknown* 320 351.50p SI Trade
 16:11:39 - 11-Feb-26
Unknown* 4 351.50p SI Trade
 16:11:39 - 11-Feb-26
Unknown* 580 351.50p SI Trade
 16:11:38 - 11-Feb-26
Unknown* 12 351.50p SI Trade
 16:11:37 - 11-Feb-26
Unknown* 620 351.50p SI Trade
 16:11:36 - 11-Feb-26
Unknown* 14 351.50p SI Trade
 16:11:35 - 11-Feb-26
Unknown* 440 351.50p SI Trade
 16:11:35 - 11-Feb-26
Unknown* 2 351.50p SI Trade
 16:11:34 - 11-Feb-26
Unknown* 500 351.50p SI Trade
 16:11:33 - 11-Feb-26
Unknown* 13 351.50p SI Trade
 16:11:32 - 11-Feb-26
Unknown* 800 351.50p SI Trade
 16:11:31 - 11-Feb-26
Unknown* 9 351.50p SI Trade
 16:11:31 - 11-Feb-26
Sell* 151 351.50p Automatic Execution
 16:11:30 - 11-Feb-26
Unknown* 549 351.50p SI Trade
 16:11:29 - 11-Feb-26
Unknown* 7 351.50p SI Trade
 16:11:29 - 11-Feb-26
Unknown* 1,650 351.50p SI Trade
 16:11:28 - 11-Feb-26
Sell* 1,050 351.50p Automatic Execution
 16:11:28 - 11-Feb-26
Sell* 540 351.50p Automatic Execution
 16:11:28 - 11-Feb-26
Sell* 56 351.50p Automatic Execution
 16:11:28 - 11-Feb-26
Buy* 390 352.00p Automatic Execution
 16:10:18 - 11-Feb-26
Buy* 302 352.00p Automatic Execution
 16:10:18 - 11-Feb-26
Buy* 49 352.00p Automatic Execution
 16:10:18 - 11-Feb-26
Buy* 74 352.00p Automatic Execution
 16:10:18 - 11-Feb-26
Buy* 604 352.00p Automatic Execution
 16:10:18 - 11-Feb-26
Unknown* 580 351.50p SI Trade
 16:10:18 - 11-Feb-26
Unknown* 2 351.50p SI Trade
 16:10:17 - 11-Feb-26
Unknown* 860 351.50p SI Trade
 16:10:16 - 11-Feb-26
Unknown* 16 351.50p SI Trade
 16:10:15 - 11-Feb-26
Unknown* 640 351.50p SI Trade
 16:10:14 - 11-Feb-26
Sell* 156 351.50p Automatic Execution
 16:09:53 - 11-Feb-26
Sell* 1 351.50p Automatic Execution
 16:09:53 - 11-Feb-26
Sell* 381 351.50p Automatic Execution
 16:09:53 - 11-Feb-26
Sell* 359 351.50p Automatic Execution
 16:08:23 - 11-Feb-26
Sell* 70 351.50p Automatic Execution
 16:08:23 - 11-Feb-26
Sell* 320 351.50p Automatic Execution
 16:06:43 - 11-Feb-26
Sell* 4 351.50p Automatic Execution
 16:06:43 - 11-Feb-26
Sell* 69 351.50p Automatic Execution
 16:06:43 - 11-Feb-26
Sell* 48 351.50p Automatic Execution
 16:04:34 - 11-Feb-26
Sell* 2 351.50p Automatic Execution
 16:04:32 - 11-Feb-26
Sell* 138 351.50p Automatic Execution
 16:04:31 - 11-Feb-26
Sell* 962 351.50p Automatic Execution
 16:04:31 - 11-Feb-26
Sell* 78 351.50p Automatic Execution
 16:04:31 - 11-Feb-26
Sell* 1,784 351.50p Automatic Execution
 16:04:31 - 11-Feb-26
Sell* 516 351.50p Automatic Execution
 16:04:31 - 11-Feb-26
Buy* 710 352.031p Suspected BUY Trade
 16:01:47 - 11-Feb-26
Buy* 10 352.50p SI Trade
 16:01:03 - 11-Feb-26
Sell* 23 351.50p SI Trade
 16:00:30 - 11-Feb-26
Sell* 1,168 352.00p Automatic Execution
 16:00:25 - 11-Feb-26
Sell* 340 352.00p Automatic Execution
 16:00:25 - 11-Feb-26
Sell* 340 352.00p Automatic Execution
 16:00:25 - 11-Feb-26
Sell* 1,100 352.00p Automatic Execution
 16:00:25 - 11-Feb-26
Buy* 4,519 352.50p Automatic Execution
 16:00:00 - 11-Feb-26
Buy* 746 352.50p Automatic Execution
 16:00:00 - 11-Feb-26
Sell* 2,000 351.908p Ordinary
 15:58:54 - 11-Feb-26
Buy* 68 352.50p SI Trade
 15:58:23 - 11-Feb-26
Sell* 151 352.50p Automatic Execution
 15:58:19 - 11-Feb-26
Sell* 306 352.50p Automatic Execution
 15:58:19 - 11-Feb-26
Buy* 186 352.50p Automatic Execution
 15:58:18 - 11-Feb-26
Buy* 52 352.50p Automatic Execution
 15:58:18 - 11-Feb-26
Buy* 813 352.50p Automatic Execution
 15:58:18 - 11-Feb-26
Buy* 246 352.50p Automatic Execution
 15:58:18 - 11-Feb-26
Buy* 199 352.50p Automatic Execution
 15:58:18 - 11-Feb-26
Buy* 960 352.50p Automatic Execution
 15:58:18 - 11-Feb-26
Buy* 703 352.50p Automatic Execution
 15:58:18 - 11-Feb-26
Sell* 290 353.00p Automatic Execution
 15:58:15 - 11-Feb-26
Sell* 300 353.00p Automatic Execution
 15:58:15 - 11-Feb-26
Sell* 500 353.00p Automatic Execution
 15:58:15 - 11-Feb-26
Sell* 14,988 353.00p Automatic Execution
 15:58:15 - 11-Feb-26
Sell* 3,331 353.00p Automatic Execution
 15:58:15 - 11-Feb-26
Sell* 2 353.00p Automatic Execution
 15:58:15 - 11-Feb-26
Sell* 1,679 353.00p Automatic Execution
 15:58:15 - 11-Feb-26
Sell* 210 353.50p Automatic Execution
 15:56:17 - 11-Feb-26
Sell* 449 353.50p Automatic Execution
 15:56:09 - 11-Feb-26
Sell* 1,000 353.50p Automatic Execution
 15:56:09 - 11-Feb-26
Sell* 1 353.50p Automatic Execution
 15:56:03 - 11-Feb-26
Sell* 193 353.50p Automatic Execution
 15:56:03 - 11-Feb-26
Sell* 146 353.50p Automatic Execution
 15:56:03 - 11-Feb-26
Buy* 1 354.00p SI Trade
 15:55:45 - 11-Feb-26
Sell* 252 353.50p Automatic Execution
 15:55:23 - 11-Feb-26
Sell* 476 353.50p Automatic Execution
 15:55:23 - 11-Feb-26
Sell* 31 353.50p Automatic Execution
 15:55:23 - 11-Feb-26
Sell* 93 353.50p Automatic Execution
 15:55:23 - 11-Feb-26
Sell* 1 353.50p Automatic Execution
 15:55:23 - 11-Feb-26
Sell* 200 353.50p Automatic Execution
 15:55:23 - 11-Feb-26
Buy* 305 354.00p Automatic Execution
 15:55:20 - 11-Feb-26
Sell* 147 354.00p Automatic Execution
 15:55:19 - 11-Feb-26
FTSE 100 Latest
Value10,472.11
Change118.27