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* 26,310 383.098p SI Trade
Negotiated Trade
 16:47:07 - 07-Apr-26
Sell* 4,000 378.30p Ordinary
 16:46:20 - 07-Apr-26
Buy* 316,141 377.60p Suspected BUY Trade
 16:35:05 - 07-Apr-26
Buy* 2,080 377.10p SI Trade
 16:29:56 - 07-Apr-26
Sell* 500 377.20p Automatic Execution
 16:29:52 - 07-Apr-26
Buy* 153 377.20p Automatic Execution
 16:29:50 - 07-Apr-26
Buy* 12 376.80p Automatic Execution
 16:29:50 - 07-Apr-26
Buy* 6 376.80p Automatic Execution
 16:29:50 - 07-Apr-26
Buy* 534 376.40p Automatic Execution
 16:28:59 - 07-Apr-26
Buy* 118 376.40p Automatic Execution
 16:28:59 - 07-Apr-26
Buy* 73 376.40p Automatic Execution
 16:28:59 - 07-Apr-26
Sell* 38 376.00p Automatic Execution
 16:28:59 - 07-Apr-26
Sell* 5 376.20p Automatic Execution
 16:28:59 - 07-Apr-26
Sell* 5 376.40p Automatic Execution
 16:28:12 - 07-Apr-26
Buy* 8 376.80p Automatic Execution
 16:28:07 - 07-Apr-26
Buy* 107 376.80p Automatic Execution
 16:28:07 - 07-Apr-26
Sell* 200 376.60p Automatic Execution
 16:26:31 - 07-Apr-26
Buy* 118 376.80p Automatic Execution
 16:26:28 - 07-Apr-26
Sell* 3 376.40p Automatic Execution
 16:26:17 - 07-Apr-26
Buy* 79 376.80p Automatic Execution
 16:26:10 - 07-Apr-26
Sell* 4 376.40p Automatic Execution
 16:25:26 - 07-Apr-26
Buy* 145 376.60p Automatic Execution
 16:25:19 - 07-Apr-26
Buy* 36 376.60p Automatic Execution
 16:25:19 - 07-Apr-26
Buy* 210 376.40p Automatic Execution
 16:23:59 - 07-Apr-26
Buy* 713 376.40p Automatic Execution
 16:23:59 - 07-Apr-26
Buy* 645 376.40p Automatic Execution
 16:23:37 - 07-Apr-26
Sell* 49 375.40p SI Trade
 16:23:37 - 07-Apr-26
Sell* 1,800 377.00p Automatic Execution
 16:23:21 - 07-Apr-26
Sell* 93 377.00p Automatic Execution
 16:23:21 - 07-Apr-26
Sell* 114 377.20p Automatic Execution
 16:23:21 - 07-Apr-26
Sell* 63 377.20p Automatic Execution
 16:23:21 - 07-Apr-26
Sell* 230 377.40p Automatic Execution
 16:23:13 - 07-Apr-26
Sell* 1 377.40p Automatic Execution
 16:23:13 - 07-Apr-26
Sell* 74 377.60p Automatic Execution
 16:22:32 - 07-Apr-26
Sell* 149 377.60p Automatic Execution
 16:22:32 - 07-Apr-26
Sell* 45 377.80p Automatic Execution
 16:22:32 - 07-Apr-26
Buy* 151 378.00p Automatic Execution
 16:21:35 - 07-Apr-26
Sell* 52 377.80p Automatic Execution
 16:21:35 - 07-Apr-26
Sell* 167 377.80p Automatic Execution
 16:21:30 - 07-Apr-26
Sell* 77 378.00p Automatic Execution
 16:20:21 - 07-Apr-26
Sell* 1 378.00p Automatic Execution
 16:20:13 - 07-Apr-26
Sell* 54 378.20p Automatic Execution
 16:20:11 - 07-Apr-26
Buy* 6 378.40p Automatic Execution
 16:20:11 - 07-Apr-26
Buy* 10 378.20p Automatic Execution
 16:20:11 - 07-Apr-26
Sell* 77 378.00p Automatic Execution
 16:20:11 - 07-Apr-26
Sell* 10 378.00p Automatic Execution
 16:20:11 - 07-Apr-26
Sell* 54 378.00p Automatic Execution
 16:20:11 - 07-Apr-26
Buy* 138 378.20p Automatic Execution
 16:20:11 - 07-Apr-26
Buy* 21 378.20p Automatic Execution
 16:20:11 - 07-Apr-26
Buy* 7 378.20p Automatic Execution
 16:20:11 - 07-Apr-26
Buy* 430 378.20p Automatic Execution
 16:20:11 - 07-Apr-26
Buy* 264 378.20p SI Trade
 16:19:50 - 07-Apr-26
Unknown* 0 378.20p SI Trade
 16:19:01 - 07-Apr-26
Sell* 249 377.80p Automatic Execution
 16:18:01 - 07-Apr-26
Buy* 446 377.40p Automatic Execution
 16:15:56 - 07-Apr-26
Sell* 113 376.80p Automatic Execution
 16:15:53 - 07-Apr-26
Buy* 758 376.80p Automatic Execution
 16:15:52 - 07-Apr-26
Buy* 720 376.80p Automatic Execution
 16:15:52 - 07-Apr-26
Buy* 92 376.80p Automatic Execution
 16:15:52 - 07-Apr-26
Sell* 101 376.60p Automatic Execution
 16:15:32 - 07-Apr-26
Sell* 82 376.60p Automatic Execution
 16:15:32 - 07-Apr-26
Buy* 342 376.80p Automatic Execution
 16:15:32 - 07-Apr-26
Buy* 430 376.80p Automatic Execution
 16:15:32 - 07-Apr-26
Buy* 454 376.80p Automatic Execution
 16:15:32 - 07-Apr-26
Buy* 237 376.80p SI Trade
 16:15:31 - 07-Apr-26
Buy* 60 376.80p Automatic Execution
 16:15:31 - 07-Apr-26
Buy* 1,091 376.80p SI Trade
 16:14:00 - 07-Apr-26
Buy* 806 376.80p SI Trade
 16:14:00 - 07-Apr-26
Sell* 5 376.20p SI Trade
 16:12:48 - 07-Apr-26
Sell* 41 376.40p Automatic Execution
 16:12:09 - 07-Apr-26
Sell* 463 376.60p Automatic Execution
 16:12:09 - 07-Apr-26
Buy* 45 376.80p Automatic Execution
 16:11:51 - 07-Apr-26
Buy* 466 376.80p Automatic Execution
 16:10:39 - 07-Apr-26
Buy* 105 376.80p Automatic Execution
 16:10:39 - 07-Apr-26
Buy* 15 376.80p Automatic Execution
 16:10:39 - 07-Apr-26
Buy* 864 376.20p Automatic Execution
 16:10:25 - 07-Apr-26
Buy* 654 376.20p Automatic Execution
 16:10:25 - 07-Apr-26
Buy* 451 376.00p Automatic Execution
 16:10:25 - 07-Apr-26
Buy* 376 376.00p Automatic Execution
 16:10:25 - 07-Apr-26
Buy* 51 375.80p Automatic Execution
 16:10:25 - 07-Apr-26
Buy* 403 375.80p Automatic Execution
 16:10:25 - 07-Apr-26
Sell* 190 375.20p Automatic Execution
 16:10:25 - 07-Apr-26
Sell* 182 375.40p Automatic Execution
 16:10:25 - 07-Apr-26
Sell* 173 375.40p Automatic Execution
 16:10:25 - 07-Apr-26
Sell* 355 375.80p Automatic Execution
 16:10:14 - 07-Apr-26
Sell* 873 375.80p Automatic Execution
 16:10:12 - 07-Apr-26
Buy* 355 376.00p Automatic Execution
 16:10:12 - 07-Apr-26
Sell* 167 375.60p Automatic Execution
 16:10:12 - 07-Apr-26
Sell* 58 375.80p Automatic Execution
 16:10:00 - 07-Apr-26
Sell* 90 375.80p Automatic Execution
 16:10:00 - 07-Apr-26
Buy* 970 376.40p Automatic Execution
 16:09:44 - 07-Apr-26
Sell* 1,100 376.20p Automatic Execution
 16:09:44 - 07-Apr-26
Buy* 429 376.20p Automatic Execution
 16:09:31 - 07-Apr-26
Buy* 599 376.20p Automatic Execution
 16:09:31 - 07-Apr-26
Buy* 629 376.20p Automatic Execution
 16:09:31 - 07-Apr-26
Buy* 441 376.00p Automatic Execution
 16:09:28 - 07-Apr-26
Buy* 229 376.00p Automatic Execution
 16:09:28 - 07-Apr-26
Sell* 365 375.40p Automatic Execution
 16:09:18 - 07-Apr-26
Buy* 1,057 375.60p Automatic Execution
 16:09:11 - 07-Apr-26
Buy* 148 375.60p Automatic Execution
 16:09:11 - 07-Apr-26
Buy* 11 375.60p Automatic Execution
 16:09:11 - 07-Apr-26
Buy* 137 375.60p Automatic Execution
 16:09:11 - 07-Apr-26
Sell* 174 375.20p Automatic Execution
 16:08:55 - 07-Apr-26
Sell* 376 375.40p Automatic Execution
 16:08:41 - 07-Apr-26
Sell* 32 375.40p Automatic Execution
 16:08:21 - 07-Apr-26
Buy* 500 375.80p Automatic Execution
 16:07:38 - 07-Apr-26
Buy* 408 375.80p Automatic Execution
 16:07:38 - 07-Apr-26
Buy* 403 375.80p Automatic Execution
 16:07:38 - 07-Apr-26
Sell* 104 375.40p Automatic Execution
 16:07:38 - 07-Apr-26
Buy* 403 375.80p Automatic Execution
 16:06:27 - 07-Apr-26
Buy* 265 375.858p Suspected BUY Trade
 16:06:22 - 07-Apr-26
Sell* 13,181 376.00p Automatic Execution
 16:05:59 - 07-Apr-26
Sell* 5,200 376.00p Automatic Execution
 16:05:59 - 07-Apr-26
Sell* 1,720 376.00p Automatic Execution
 16:05:59 - 07-Apr-26
Sell* 1,883 376.00p Automatic Execution
 16:05:59 - 07-Apr-26
Sell* 5,108 376.00p Automatic Execution
 16:05:59 - 07-Apr-26
Sell* 5,291 376.00p Automatic Execution
 16:05:58 - 07-Apr-26
Sell* 847 376.00p Automatic Execution
 16:05:56 - 07-Apr-26
Sell* 888 376.00p Automatic Execution
 16:05:32 - 07-Apr-26
Sell* 882 376.00p Automatic Execution
 16:05:23 - 07-Apr-26
Sell* 57 376.20p Automatic Execution
 16:05:11 - 07-Apr-26
Sell* 253 376.40p Automatic Execution
 16:05:07 - 07-Apr-26
Buy* 8 377.00p Automatic Execution
 16:05:01 - 07-Apr-26
Sell* 421 376.60p Automatic Execution
 16:04:27 - 07-Apr-26
Buy* 222 377.20p Automatic Execution
 16:03:36 - 07-Apr-26
Buy* 480 377.20p Automatic Execution
 16:03:36 - 07-Apr-26
Sell* 2 377.00p Automatic Execution
 16:03:36 - 07-Apr-26
Sell* 1 377.00p Automatic Execution
 16:03:36 - 07-Apr-26
Sell* 380 377.20p Automatic Execution
 16:03:17 - 07-Apr-26
Sell* 14 377.40p Automatic Execution
 16:02:57 - 07-Apr-26
Sell* 40 377.80p Automatic Execution
 16:02:35 - 07-Apr-26
Buy* 458 378.20p Automatic Execution
 16:01:50 - 07-Apr-26
Buy* 248 378.20p Automatic Execution
 16:01:50 - 07-Apr-26
Buy* 495 378.20p Automatic Execution
 16:01:50 - 07-Apr-26
Buy* 924 378.00p Automatic Execution
 16:01:50 - 07-Apr-26
Buy* 520 378.00p Automatic Execution
 16:01:50 - 07-Apr-26
Buy* 449 378.00p Automatic Execution
 16:01:50 - 07-Apr-26
Unknown* 13 377.70p SI Trade
 16:01:27 - 07-Apr-26
Sell* 45 377.40p Automatic Execution
 16:01:26 - 07-Apr-26
Buy* 63 377.80p Automatic Execution
 16:01:06 - 07-Apr-26
Buy* 1,001 378.00p Automatic Execution
 16:00:58 - 07-Apr-26
Buy* 244 378.00p Automatic Execution
 16:00:58 - 07-Apr-26
Buy* 363 377.80p Automatic Execution
 16:00:58 - 07-Apr-26
Buy* 244 377.80p Automatic Execution
 16:00:58 - 07-Apr-26
Sell* 3,000 378.00p Automatic Execution
 16:00:58 - 07-Apr-26
Sell* 34,820 378.00p Automatic Execution
 16:00:58 - 07-Apr-26
Sell* 180 378.00p Automatic Execution
 16:00:58 - 07-Apr-26
Sell* 5,000 378.00p Automatic Execution
 16:00:58 - 07-Apr-26
Sell* 145 378.20p Automatic Execution
 16:00:58 - 07-Apr-26
Sell* 2,000 378.20p Automatic Execution
 16:00:58 - 07-Apr-26
Unknown* 1,782 378.50p SI Trade
 16:00:15 - 07-Apr-26
Sell* 475 379.20p Automatic Execution
 15:55:51 - 07-Apr-26
Sell* 475 379.20p SI Trade
 15:55:12 - 07-Apr-26
Buy* 1 380.00p SI Trade
 15:55:12 - 07-Apr-26
Sell* 95 379.40p Automatic Execution
 15:55:12 - 07-Apr-26
Buy* 155 380.00p Automatic Execution
 15:53:32 - 07-Apr-26
Buy* 161 379.60p Automatic Execution
 15:53:22 - 07-Apr-26
Buy* 705 379.60p Automatic Execution
 15:52:23 - 07-Apr-26
Buy* 214 379.60p Automatic Execution
 15:52:23 - 07-Apr-26
Buy* 262 379.60p Automatic Execution
 15:52:23 - 07-Apr-26
Buy* 262 379.40p Automatic Execution
 15:52:23 - 07-Apr-26
Sell* 105 379.80p Automatic Execution
 15:51:02 - 07-Apr-26
Sell* 142 379.80p Automatic Execution
 15:51:02 - 07-Apr-26
Unknown* 0 380.80p SI Trade
 15:49:20 - 07-Apr-26
Unknown* 0 380.80p SI Trade
 15:48:04 - 07-Apr-26
Sell* 128 380.60p Automatic Execution
 15:46:40 - 07-Apr-26
Buy* 215 380.80p Automatic Execution
 15:46:36 - 07-Apr-26
Buy* 354 380.80p Automatic Execution
 15:46:36 - 07-Apr-26
Buy* 527 380.80p Automatic Execution
 15:46:36 - 07-Apr-26
Sell* 57 380.20p Automatic Execution
 15:43:42 - 07-Apr-26
Sell* 71 380.20p Automatic Execution
 15:42:45 - 07-Apr-26
Sell* 129 380.20p Automatic Execution
 15:42:45 - 07-Apr-26
Sell* 144 380.20p SI Trade
 15:41:06 - 07-Apr-26
Buy* 95 380.60p Automatic Execution
 15:36:32 - 07-Apr-26
Buy* 454 380.40p Automatic Execution
 15:36:32 - 07-Apr-26
Buy* 94 380.40p Automatic Execution
 15:36:32 - 07-Apr-26
Sell* 63 380.00p Automatic Execution
 15:36:32 - 07-Apr-26
Sell* 396 380.00p Automatic Execution
 15:36:32 - 07-Apr-26
Buy* 774 380.60p Automatic Execution
 15:36:17 - 07-Apr-26
Buy* 57 380.60p Automatic Execution
 15:36:17 - 07-Apr-26
Buy* 20 380.60p Automatic Execution
 15:36:17 - 07-Apr-26
Unknown* 0 381.20p SI Trade
 15:35:16 - 07-Apr-26
Sell* 125 381.20p Automatic Execution
 15:34:13 - 07-Apr-26
Buy* 73 381.60p Automatic Execution
 15:33:52 - 07-Apr-26
Buy* 434 381.00p Automatic Execution
 15:33:01 - 07-Apr-26
Buy* 493 380.60p Automatic Execution
 15:31:23 - 07-Apr-26
Buy* 379 380.60p Automatic Execution
 15:31:23 - 07-Apr-26
Buy* 17 380.60p Automatic Execution
 15:31:23 - 07-Apr-26
Buy* 77 380.60p Automatic Execution
 15:31:23 - 07-Apr-26
Sell* 210 380.00p Automatic Execution
 15:31:08 - 07-Apr-26
Sell* 389 380.00p Automatic Execution
 15:31:08 - 07-Apr-26
Sell* 77 380.00p Automatic Execution
 15:31:08 - 07-Apr-26
Buy* 936 380.40p Automatic Execution
 15:31:04 - 07-Apr-26
Sell* 1,040 380.60p Automatic Execution
 15:30:53 - 07-Apr-26
Sell* 94 380.60p Automatic Execution
 15:30:53 - 07-Apr-26
Sell* 81 380.80p Automatic Execution
 15:30:53 - 07-Apr-26
Sell* 141 380.80p Automatic Execution
 15:30:53 - 07-Apr-26
Sell* 94 380.80p Automatic Execution
 15:30:53 - 07-Apr-26
Buy* 566 380.60p Automatic Execution
 15:29:25 - 07-Apr-26
Buy* 286 380.60p Automatic Execution
 15:29:25 - 07-Apr-26
FTSE 100 Latest
Value10,348.79
Change-87.50