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* 33,000 271.51p SI Trade
Suspected SELL Trade
 17:15:05 - 09-Jan-26
Buy* 104,325 272.50p Suspected BUY Trade
 16:35:29 - 09-Jan-26
Sell* 40,000 269.73p Negotiated Trade
 16:32:16 - 09-Jan-26
Buy* 291 273.00p Automatic Execution
 16:29:53 - 09-Jan-26
Buy* 568 273.00p Automatic Execution
 16:29:53 - 09-Jan-26
Buy* 663 273.00p SI Trade
 16:29:48 - 09-Jan-26
Buy* 415 273.00p Automatic Execution
 16:29:48 - 09-Jan-26
Sell* 7 272.50p Automatic Execution
 16:29:14 - 09-Jan-26
Sell* 583 272.50p Automatic Execution
 16:27:12 - 09-Jan-26
Buy* 17 273.00p Automatic Execution
 16:25:21 - 09-Jan-26
Buy* 254 272.50p Automatic Execution
 16:25:12 - 09-Jan-26
Buy* 25 272.50p Automatic Execution
 16:25:05 - 09-Jan-26
Sell* 8,602 271.886p Ordinary
 16:24:44 - 09-Jan-26
Sell* 3 271.50p SI Trade
 16:18:15 - 09-Jan-26
Sell* 637 271.901p Ordinary
 16:15:41 - 09-Jan-26
Buy* 200 272.50p SI Trade
 16:13:32 - 09-Jan-26
Buy* 605 271.50p Automatic Execution
 16:13:09 - 09-Jan-26
Buy* 608 271.50p Automatic Execution
 16:13:09 - 09-Jan-26
Buy* 245 271.50p Automatic Execution
 16:13:09 - 09-Jan-26
Buy* 571 271.50p Automatic Execution
 16:13:09 - 09-Jan-26
Buy* 1,000 271.50p Automatic Execution
 16:13:09 - 09-Jan-26
Buy* 61 271.50p Automatic Execution
 16:13:09 - 09-Jan-26
Sell* 193 271.00p Automatic Execution
 16:13:09 - 09-Jan-26
Sell* 415 271.00p Automatic Execution
 16:13:09 - 09-Jan-26
Sell* 174 271.00p Automatic Execution
 16:13:09 - 09-Jan-26
Sell* 868 271.00p Automatic Execution
 16:13:09 - 09-Jan-26
Sell* 362 271.00p Automatic Execution
 16:13:09 - 09-Jan-26
Buy* 18 271.50p Automatic Execution
 16:09:25 - 09-Jan-26
Buy* 1,000 271.50p Automatic Execution
 16:08:28 - 09-Jan-26
Buy* 458 271.50p Automatic Execution
 16:08:28 - 09-Jan-26
Buy* 103 271.50p Automatic Execution
 16:08:28 - 09-Jan-26
Sell* 374 271.00p Automatic Execution
 16:06:30 - 09-Jan-26
Sell* 233 271.00p Automatic Execution
 16:06:30 - 09-Jan-26
Sell* 31 271.00p Automatic Execution
 16:06:30 - 09-Jan-26
Sell* 289 271.00p Automatic Execution
 16:06:30 - 09-Jan-26
Sell* 766 271.00p Automatic Execution
 16:06:30 - 09-Jan-26
Sell* 458 271.00p Automatic Execution
 16:06:30 - 09-Jan-26
Sell* 260 271.00p Automatic Execution
 16:06:30 - 09-Jan-26
Sell* 1 271.00p Automatic Execution
 16:06:30 - 09-Jan-26
Sell* 73 271.00p Automatic Execution
 16:05:56 - 09-Jan-26
Sell* 547 271.00p Automatic Execution
 16:05:56 - 09-Jan-26
Sell* 492 271.00p Automatic Execution
 16:05:56 - 09-Jan-26
Sell* 1,000 271.00p Automatic Execution
 16:05:56 - 09-Jan-26
Sell* 31 271.50p Automatic Execution
 16:05:47 - 09-Jan-26
Sell* 100 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 155 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 620 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 311 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 1,000 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 560 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 270 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 291 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 533 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 686 271.50p Automatic Execution
 16:03:10 - 09-Jan-26
Sell* 18 271.50p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 123 271.50p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 212 271.50p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 266 271.50p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 266 271.50p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 1,000 271.50p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 258 271.50p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 456 272.00p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 52 272.00p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 1,000 272.00p Automatic Execution
 16:01:55 - 09-Jan-26
Sell* 136 272.00p Automatic Execution
 16:01:55 - 09-Jan-26
Buy* 23 272.50p Automatic Execution
 16:01:04 - 09-Jan-26
Sell* 174 272.00p Automatic Execution
 16:01:00 - 09-Jan-26
Sell* 523 272.00p Automatic Execution
 16:01:00 - 09-Jan-26
Buy* 522 272.50p Automatic Execution
 16:00:49 - 09-Jan-26
Buy* 931 272.50p Automatic Execution
 16:00:49 - 09-Jan-26
Sell* 19 272.00p Automatic Execution
 16:00:46 - 09-Jan-26
Sell* 9 272.00p Automatic Execution
 16:00:46 - 09-Jan-26
Sell* 38 272.00p Automatic Execution
 16:00:46 - 09-Jan-26
Sell* 931 272.00p Automatic Execution
 16:00:16 - 09-Jan-26
Sell* 628 272.00p Automatic Execution
 16:00:16 - 09-Jan-26
Sell* 468 272.00p Automatic Execution
 16:00:16 - 09-Jan-26
Sell* 197 272.00p Automatic Execution
 16:00:16 - 09-Jan-26
Sell* 335 272.00p Automatic Execution
 16:00:16 - 09-Jan-26
Sell* 305 272.00p Automatic Execution
 16:00:16 - 09-Jan-26
Buy* 1,029 272.50p Automatic Execution
 16:00:16 - 09-Jan-26
Buy* 510 272.50p Automatic Execution
 16:00:16 - 09-Jan-26
Buy* 457 272.50p Automatic Execution
 16:00:16 - 09-Jan-26
Buy* 1,000 272.50p Automatic Execution
 16:00:16 - 09-Jan-26
Sell* 122 271.50p Automatic Execution
 16:00:01 - 09-Jan-26
Buy* 1,000 272.00p Automatic Execution
 16:00:01 - 09-Jan-26
Buy* 261 272.00p Automatic Execution
 16:00:01 - 09-Jan-26
Buy* 521 272.00p Automatic Execution
 16:00:01 - 09-Jan-26
Buy* 378 272.00p Automatic Execution
 16:00:01 - 09-Jan-26
Buy* 251 272.00p Automatic Execution
 16:00:01 - 09-Jan-26
Buy* 319 272.00p Automatic Execution
 16:00:01 - 09-Jan-26
Sell* 12 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 3 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 13 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 12 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 37 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 36 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 183 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 134 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 97 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 83 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 269 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 336 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 138 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 279 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 121 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 28 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 28 271.00p Automatic Execution
 15:59:53 - 09-Jan-26
Sell* 1,841 271.497p Ordinary
 15:59:06 - 09-Jan-26
Buy* 13 272.00p Automatic Execution
 15:56:25 - 09-Jan-26
Buy* 542 271.50p Automatic Execution
 15:48:04 - 09-Jan-26
Buy* 458 271.50p Automatic Execution
 15:48:04 - 09-Jan-26
Buy* 17 271.00p Automatic Execution
 15:47:57 - 09-Jan-26
Buy* 975 271.00p Automatic Execution
 15:47:57 - 09-Jan-26
Buy* 863 271.00p Automatic Execution
 15:47:57 - 09-Jan-26
Buy* 646 271.00p Automatic Execution
 15:47:57 - 09-Jan-26
Buy* 21 271.00p Automatic Execution
 15:44:45 - 09-Jan-26
Unknown* 0 270.00p SI Trade
 15:34:27 - 09-Jan-26
Sell* 372 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 126 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 582 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 80 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 289 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 631 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 690 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 709 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 3 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 269 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 515 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 164 270.50p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 227 271.00p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 82 271.00p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 227 271.00p Automatic Execution
 15:33:52 - 09-Jan-26
Sell* 29 271.00p Automatic Execution
 15:33:52 - 09-Jan-26
Buy* 15 271.50p Automatic Execution
 15:28:46 - 09-Jan-26
Unknown* 337 271.00p SI Trade
 15:27:19 - 09-Jan-26
Unknown* 15,236 271.00p SI Trade
 15:27:19 - 09-Jan-26
Buy* 629 271.00p Automatic Execution
 15:27:19 - 09-Jan-26
Buy* 629 271.00p Automatic Execution
 15:27:07 - 09-Jan-26
Buy* 629 271.00p Automatic Execution
 15:27:07 - 09-Jan-26
Buy* 150 271.00p Automatic Execution
 15:27:06 - 09-Jan-26
Buy* 610 271.00p Automatic Execution
 15:27:06 - 09-Jan-26
Buy* 614 271.00p Automatic Execution
 15:27:06 - 09-Jan-26
Buy* 15 271.00p Automatic Execution
 15:27:06 - 09-Jan-26
Buy* 330 270.50p Automatic Execution
 15:18:29 - 09-Jan-26
Buy* 2,026 270.50p Automatic Execution
 15:18:29 - 09-Jan-26
Buy* 555 270.50p Automatic Execution
 15:18:29 - 09-Jan-26
Buy* 2 270.417p Ordinary
 15:14:54 - 09-Jan-26
Sell* 587 270.00p Automatic Execution
 15:13:57 - 09-Jan-26
Buy* 1 270.1555p Ordinary
 15:13:56 - 09-Jan-26
Sell* 636 270.00p Automatic Execution
 15:07:15 - 09-Jan-26
Buy* 588 270.00p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 369 270.00p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 1,000 269.50p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 424 269.50p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 1,400 269.50p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 2,502 269.00p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 1,000 269.00p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 950 269.00p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 462 269.00p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 333 269.00p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 586 269.00p Automatic Execution
 15:06:24 - 09-Jan-26
Buy* 10 269.50p SI Trade
 15:04:58 - 09-Jan-26
Sell* 1,000 269.00p Automatic Execution
 15:04:58 - 09-Jan-26
Sell* 390 269.00p Automatic Execution
 15:04:58 - 09-Jan-26
Sell* 266 269.00p Automatic Execution
 15:04:58 - 09-Jan-26
Unknown* 71,104 269.50p OTC Trade
 15:04:57 - 09-Jan-26
Unknown* 687 269.50p SI Trade
 15:04:24 - 09-Jan-26
Buy* 5 270.00p SI Trade
 15:04:05 - 09-Jan-26
Sell* 232 269.50p Automatic Execution
 15:04:05 - 09-Jan-26
Sell* 309 269.50p Automatic Execution
 15:04:05 - 09-Jan-26
Sell* 438 269.50p Automatic Execution
 15:04:05 - 09-Jan-26
Unknown* 434 270.00p Automatic Execution
 15:04:05 - 09-Jan-26
Sell* 700 270.00p Automatic Execution
 15:04:05 - 09-Jan-26
Sell* 831 270.00p Automatic Execution
 15:04:05 - 09-Jan-26
Sell* 1,208 270.00p Automatic Execution
 15:04:05 - 09-Jan-26
Sell* 116 270.00p Automatic Execution
 15:04:05 - 09-Jan-26
Sell* 683 270.50p Automatic Execution
 15:01:03 - 09-Jan-26
Sell* 711 270.50p Automatic Execution
 15:01:03 - 09-Jan-26
Sell* 336 270.50p Automatic Execution
 15:01:03 - 09-Jan-26
Sell* 579 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 408 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 879 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 685 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 68 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 389 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 1,636 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 750 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 561 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 1,168 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 437 270.50p Automatic Execution
 14:59:00 - 09-Jan-26
Sell* 1,400 271.00p Automatic Execution
 14:48:55 - 09-Jan-26
Buy* 615 271.00p Automatic Execution
 14:48:55 - 09-Jan-26
Buy* 14 271.00p Automatic Execution
 14:48:37 - 09-Jan-26
Buy* 629 271.00p Automatic Execution
 14:47:57 - 09-Jan-26
Buy* 442 271.00p Automatic Execution
 14:47:57 - 09-Jan-26
Buy* 175 271.00p Automatic Execution
 14:47:57 - 09-Jan-26
Sell* 34 270.50p SI Trade
 14:47:51 - 09-Jan-26
Buy* 12 271.00p Automatic Execution
 14:46:57 - 09-Jan-26
Sell* 4 270.50p Automatic Execution
 14:46:10 - 09-Jan-26
Sell* 609 271.00p Automatic Execution
 14:45:17 - 09-Jan-26
FTSE 100 Latest
Value10,124.60
Change79.91