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* 12,405 356.881p SI Trade
Suspected SELL Trade
 16:47:10 - 24-Mar-26
Sell* 7 355.50p SI Trade
 16:35:26 - 24-Mar-26
Sell* 9 355.50p SI Trade
 16:35:26 - 24-Mar-26
Sell* 3 355.50p SI Trade
 16:35:26 - 24-Mar-26
Sell* 1 355.50p SI Trade
 16:35:26 - 24-Mar-26
Sell* 88 355.50p SI Trade
 16:35:26 - 24-Mar-26
Sell* 9 355.50p SI Trade
 16:35:26 - 24-Mar-26
Sell* 1 355.50p SI Trade
 16:35:26 - 24-Mar-26
Sell* 296,327 355.50p Uncrossing Trade
 16:35:26 - 24-Mar-26
Buy* 4 358.00p Automatic Execution
 16:29:40 - 24-Mar-26
Buy* 24 358.00p Automatic Execution
 16:29:13 - 24-Mar-26
Buy* 156 358.00p Automatic Execution
 16:29:12 - 24-Mar-26
Buy* 1 358.00p Automatic Execution
 16:28:01 - 24-Mar-26
Buy* 1 358.00p Automatic Execution
 16:27:00 - 24-Mar-26
Buy* 3 358.00p Automatic Execution
 16:25:13 - 24-Mar-26
Buy* 185 358.00p Automatic Execution
 16:24:49 - 24-Mar-26
Buy* 83 358.00p Automatic Execution
 16:24:49 - 24-Mar-26
Buy* 885 358.00p Automatic Execution
 16:24:49 - 24-Mar-26
Buy* 258 358.00p Automatic Execution
 16:24:49 - 24-Mar-26
Buy* 124 358.00p Automatic Execution
 16:24:49 - 24-Mar-26
Sell* 2 357.50p Automatic Execution
 16:24:46 - 24-Mar-26
Buy* 1 358.00p SI Trade
 16:24:03 - 24-Mar-26
Buy* 515 357.50p Automatic Execution
 16:23:50 - 24-Mar-26
Buy* 526 357.50p Automatic Execution
 16:23:50 - 24-Mar-26
Buy* 278 357.50p Automatic Execution
 16:23:50 - 24-Mar-26
Buy* 881 357.50p Automatic Execution
 16:23:50 - 24-Mar-26
Buy* 452 357.50p Automatic Execution
 16:23:50 - 24-Mar-26
Buy* 197 357.50p Automatic Execution
 16:23:50 - 24-Mar-26
Buy* 726 357.50p Automatic Execution
 16:23:50 - 24-Mar-26
Unknown* 10,447 357.00p OTC Trade
 16:22:05 - 24-Mar-26
Unknown* 10,447 357.00p SI Trade
 16:22:05 - 24-Mar-26
Unknown* 5,399 357.00p OTC Trade
 16:22:02 - 24-Mar-26
Unknown* 5,399 357.00p SI Trade
 16:22:02 - 24-Mar-26
Unknown* 29,912 357.00p SI Trade
 16:22:02 - 24-Mar-26
Unknown* 29,912 357.00p OTC Trade
 16:22:02 - 24-Mar-26
Buy* 16 357.50p SI Trade
 16:19:31 - 24-Mar-26
Buy* 127 357.00p Automatic Execution
 16:18:26 - 24-Mar-26
Buy* 238 357.00p Automatic Execution
 16:18:26 - 24-Mar-26
Sell* 1 356.50p Automatic Execution
 16:16:15 - 24-Mar-26
Buy* 173 357.00p Automatic Execution
 16:15:26 - 24-Mar-26
Buy* 44 357.00p Automatic Execution
 16:15:26 - 24-Mar-26
Buy* 124 357.00p Automatic Execution
 16:15:26 - 24-Mar-26
Buy* 74 357.00p Automatic Execution
 16:15:26 - 24-Mar-26
Buy* 617 357.00p Automatic Execution
 16:15:26 - 24-Mar-26
Buy* 949 357.00p Automatic Execution
 16:15:26 - 24-Mar-26
Buy* 1 357.00p Automatic Execution
 16:15:26 - 24-Mar-26
Buy* 57 357.00p SI Trade
 16:12:30 - 24-Mar-26
Buy* 1 357.00p Automatic Execution
 16:10:22 - 24-Mar-26
Buy* 1 357.00p SI Trade
 16:10:00 - 24-Mar-26
Buy* 1,258 356.50p Automatic Execution
 16:10:00 - 24-Mar-26
Buy* 288 356.50p Automatic Execution
 16:10:00 - 24-Mar-26
Buy* 2,045 356.50p Automatic Execution
 16:10:00 - 24-Mar-26
Buy* 899 356.50p Automatic Execution
 16:10:00 - 24-Mar-26
Buy* 1,075 356.50p Automatic Execution
 16:10:00 - 24-Mar-26
Buy* 687 356.50p Automatic Execution
 16:10:00 - 24-Mar-26
Buy* 16 356.50p SI Trade
 16:09:16 - 24-Mar-26
Buy* 231 356.00p Automatic Execution
 16:09:16 - 24-Mar-26
Buy* 917 356.00p Automatic Execution
 16:09:16 - 24-Mar-26
Buy* 33 356.00p Automatic Execution
 16:08:59 - 24-Mar-26
Sell* 99 355.50p Automatic Execution
 16:08:44 - 24-Mar-26
Buy* 3 356.50p SI Trade
 16:08:06 - 24-Mar-26
Buy* 11 356.50p SI Trade
 16:07:58 - 24-Mar-26
Sell* 540 355.50p Automatic Execution
 16:05:42 - 24-Mar-26
Buy* 759 356.00p Automatic Execution
 16:05:41 - 24-Mar-26
Buy* 212 356.00p Automatic Execution
 16:05:41 - 24-Mar-26
Buy* 950 356.00p Automatic Execution
 16:05:41 - 24-Mar-26
Buy* 252 356.00p Automatic Execution
 16:05:41 - 24-Mar-26
Buy* 3 356.00p Automatic Execution
 16:05:05 - 24-Mar-26
Buy* 204 356.00p Automatic Execution
 16:05:05 - 24-Mar-26
Buy* 197 356.00p Automatic Execution
 16:05:05 - 24-Mar-26
Buy* 349 356.00p Automatic Execution
 16:05:05 - 24-Mar-26
Buy* 688 356.00p Automatic Execution
 16:05:05 - 24-Mar-26
Sell* 950 356.00p Automatic Execution
 16:04:31 - 24-Mar-26
Sell* 552 356.00p Automatic Execution
 16:04:31 - 24-Mar-26
Sell* 688 356.00p Automatic Execution
 16:04:31 - 24-Mar-26
Sell* 96 356.50p Automatic Execution
 16:02:04 - 24-Mar-26
Sell* 2,132 356.50p Automatic Execution
 16:02:04 - 24-Mar-26
Sell* 391 356.50p Automatic Execution
 16:02:04 - 24-Mar-26
Sell* 687 356.50p Automatic Execution
 16:02:04 - 24-Mar-26
Sell* 777 356.50p SI Trade
 16:00:22 - 24-Mar-26
Unknown* 777 356.50p OTC Trade
 16:00:22 - 24-Mar-26
Sell* 580 357.00p Automatic Execution
 15:59:59 - 24-Mar-26
Sell* 419 357.00p Automatic Execution
 15:59:59 - 24-Mar-26
Sell* 473 357.00p Automatic Execution
 15:59:59 - 24-Mar-26
Sell* 688 357.00p Automatic Execution
 15:59:59 - 24-Mar-26
Buy* 73 358.00p Automatic Execution
 15:58:59 - 24-Mar-26
Buy* 16 358.00p SI Trade
 15:58:40 - 24-Mar-26
Sell* 1 357.68p Ordinary
 15:55:22 - 24-Mar-26
Buy* 75 358.00p Automatic Execution
 15:55:08 - 24-Mar-26
Buy* 1 358.50p SI Trade
 15:55:03 - 24-Mar-26
Sell* 20 357.50p Automatic Execution
 15:53:32 - 24-Mar-26
Sell* 1,176 357.50p Automatic Execution
 15:53:32 - 24-Mar-26
Sell* 806 357.50p Automatic Execution
 15:53:32 - 24-Mar-26
Sell* 351 357.50p Automatic Execution
 15:53:32 - 24-Mar-26
Sell* 1,165 358.00p Automatic Execution
 15:51:05 - 24-Mar-26
Buy* 163 359.00p Automatic Execution
 15:49:26 - 24-Mar-26
Buy* 30 359.00p Automatic Execution
 15:49:26 - 24-Mar-26
Buy* 117 359.00p Automatic Execution
 15:49:26 - 24-Mar-26
Buy* 100 359.00p Automatic Execution
 15:49:26 - 24-Mar-26
Buy* 390 359.00p Automatic Execution
 15:49:26 - 24-Mar-26
Buy* 688 359.00p Automatic Execution
 15:49:26 - 24-Mar-26
Buy* 1,919 359.00p Automatic Execution
 15:49:26 - 24-Mar-26
Buy* 16 359.00p SI Trade
 15:45:44 - 24-Mar-26
Buy* 57 359.00p SI Trade
 15:43:52 - 24-Mar-26
Sell* 575 358.00p Automatic Execution
 15:43:34 - 24-Mar-26
Sell* 620 358.00p Automatic Execution
 15:43:34 - 24-Mar-26
Buy* 651 358.50p Automatic Execution
 15:43:23 - 24-Mar-26
Buy* 412 358.50p Automatic Execution
 15:43:23 - 24-Mar-26
Buy* 421 358.50p Automatic Execution
 15:43:23 - 24-Mar-26
Buy* 688 358.50p Automatic Execution
 15:43:23 - 24-Mar-26
Buy* 11 358.50p SI Trade
 15:41:59 - 24-Mar-26
Buy* 11 358.50p SI Trade
 15:41:59 - 24-Mar-26
Buy* 1 358.00p Automatic Execution
 15:41:31 - 24-Mar-26
Buy* 135 358.00p Automatic Execution
 15:41:31 - 24-Mar-26
Buy* 216 358.00p Automatic Execution
 15:41:31 - 24-Mar-26
Buy* 202 358.00p Automatic Execution
 15:41:31 - 24-Mar-26
Buy* 53 358.00p Automatic Execution
 15:41:31 - 24-Mar-26
Buy* 688 358.00p Automatic Execution
 15:41:31 - 24-Mar-26
Sell* 268 357.00p Automatic Execution
 15:39:40 - 24-Mar-26
Sell* 688 357.00p Automatic Execution
 15:39:40 - 24-Mar-26
Unknown* 596 357.50p SI Trade
 15:39:17 - 24-Mar-26
Buy* 1 358.00p SI Trade
 15:37:36 - 24-Mar-26
Sell* 239 357.50p Automatic Execution
 15:37:28 - 24-Mar-26
Sell* 830 357.50p Automatic Execution
 15:37:28 - 24-Mar-26
Sell* 637 357.50p Automatic Execution
 15:37:28 - 24-Mar-26
Sell* 687 357.50p Automatic Execution
 15:37:28 - 24-Mar-26
Sell* 224 358.00p Automatic Execution
 15:36:55 - 24-Mar-26
Sell* 610 358.00p Automatic Execution
 15:36:55 - 24-Mar-26
Unknown* 765 358.50p SI Trade
 15:35:28 - 24-Mar-26
Unknown* 984 358.50p SI Trade
 15:35:28 - 24-Mar-26
Buy* 1 359.00p SI Trade
 15:35:05 - 24-Mar-26
Sell* 167 358.00p Automatic Execution
 15:34:40 - 24-Mar-26
Sell* 1,100 358.00p Automatic Execution
 15:34:40 - 24-Mar-26
Sell* 587 358.50p Automatic Execution
 15:34:37 - 24-Mar-26
Buy* 163 358.50p Automatic Execution
 15:34:37 - 24-Mar-26
Buy* 145 358.50p Automatic Execution
 15:34:37 - 24-Mar-26
Buy* 688 358.50p Automatic Execution
 15:34:37 - 24-Mar-26
Buy* 4 358.50p Automatic Execution
 15:34:37 - 24-Mar-26
Sell* 266 357.50p Automatic Execution
 15:33:55 - 24-Mar-26
Sell* 926 357.50p Automatic Execution
 15:33:55 - 24-Mar-26
Buy* 16 358.50p SI Trade
 15:31:01 - 24-Mar-26
Sell* 357 358.00p Automatic Execution
 15:27:42 - 24-Mar-26
Sell* 848 358.00p Automatic Execution
 15:27:42 - 24-Mar-26
Sell* 586 358.50p Automatic Execution
 15:27:31 - 24-Mar-26
Sell* 409 359.00p Automatic Execution
 15:25:23 - 24-Mar-26
Sell* 144 359.00p Automatic Execution
 15:25:23 - 24-Mar-26
Sell* 62 359.00p Automatic Execution
 15:25:23 - 24-Mar-26
Sell* 416 359.00p Automatic Execution
 15:23:32 - 24-Mar-26
Sell* 473 359.00p Automatic Execution
 15:23:32 - 24-Mar-26
Buy* 513 359.50p Automatic Execution
 15:22:15 - 24-Mar-26
Buy* 52 359.50p Automatic Execution
 15:22:15 - 24-Mar-26
Buy* 909 359.00p Automatic Execution
 15:21:47 - 24-Mar-26
Buy* 869 359.00p Automatic Execution
 15:21:47 - 24-Mar-26
Buy* 464 359.00p Automatic Execution
 15:21:47 - 24-Mar-26
Buy* 486 359.00p Automatic Execution
 15:21:47 - 24-Mar-26
Buy* 108 359.00p Automatic Execution
 15:21:47 - 24-Mar-26
Buy* 688 359.00p Automatic Execution
 15:21:47 - 24-Mar-26
Sell* 851 358.50p Automatic Execution
 15:20:29 - 24-Mar-26
Sell* 782 358.50p Automatic Execution
 15:20:29 - 24-Mar-26
Sell* 391 358.50p Automatic Execution
 15:20:29 - 24-Mar-26
Sell* 688 358.50p Automatic Execution
 15:20:29 - 24-Mar-26
Sell* 513 359.00p Automatic Execution
 15:20:02 - 24-Mar-26
Sell* 1,171 359.00p Automatic Execution
 15:20:02 - 24-Mar-26
Sell* 688 359.00p Automatic Execution
 15:20:02 - 24-Mar-26
Sell* 814 359.50p Automatic Execution
 15:19:33 - 24-Mar-26
Sell* 688 359.50p Automatic Execution
 15:19:33 - 24-Mar-26
Sell* 374 359.50p Automatic Execution
 15:19:33 - 24-Mar-26
Buy* 16 360.50p SI Trade
 15:17:39 - 24-Mar-26
Sell* 331 360.00p Automatic Execution
 15:17:33 - 24-Mar-26
Sell* 294 360.00p Automatic Execution
 15:17:33 - 24-Mar-26
Sell* 250 360.00p Automatic Execution
 15:17:33 - 24-Mar-26
Buy* 550 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 77 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 1,594 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 830 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 947 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 158 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 154 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 47 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 378 360.50p Automatic Execution
 15:15:19 - 24-Mar-26
Buy* 355 360.50p SI Trade
 15:15:00 - 24-Mar-26
Sell* 354 360.00p SI Trade
 15:15:00 - 24-Mar-26
Buy* 2 360.50p Ordinary
 15:14:10 - 24-Mar-26
Buy* 2 360.50p SI Trade
 15:13:25 - 24-Mar-26
Sell* 2 360.00p SI Trade
 15:13:25 - 24-Mar-26
Buy* 11 360.50p SI Trade
 15:13:03 - 24-Mar-26
Buy* 816 360.50p SI Trade
 15:12:50 - 24-Mar-26
Sell* 816 360.00p SI Trade
 15:12:50 - 24-Mar-26
Buy* 101 360.50p Automatic Execution
 15:11:45 - 24-Mar-26
Buy* 275 360.50p Automatic Execution
 15:11:45 - 24-Mar-26
Buy* 4 360.50p SI Trade
 15:10:30 - 24-Mar-26
Buy* 58 360.50p SI Trade
 15:09:50 - 24-Mar-26
Buy* 740 360.00p Automatic Execution
 15:09:50 - 24-Mar-26
Buy* 978 360.00p Automatic Execution
 15:09:50 - 24-Mar-26
Buy* 333 360.00p Automatic Execution
 15:09:50 - 24-Mar-26
Buy* 502 360.00p Automatic Execution
 15:09:50 - 24-Mar-26
Buy* 1,000 360.00p Automatic Execution
 15:09:50 - 24-Mar-26
Buy* 4,000 360.00p Automatic Execution
 15:09:50 - 24-Mar-26
Buy* 368 360.00p SI Trade
 15:09:15 - 24-Mar-26
Buy* 377 360.00p SI Trade
 15:08:14 - 24-Mar-26
FTSE 100 Latest
Value9,965.16
Change71.01