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* 30,517 282.00p SI Trade
 16:44:04 - 19-Dec-25
Sell* 1,060,170 282.00p Uncrossing Trade
 16:35:08 - 19-Dec-25
Sell* 100 282.50p Automatic Execution
 16:29:46 - 19-Dec-25
Sell* 148 282.50p Automatic Execution
 16:29:46 - 19-Dec-25
Sell* 865 282.50p Automatic Execution
 16:29:46 - 19-Dec-25
Sell* 849 282.50p Automatic Execution
 16:29:46 - 19-Dec-25
Unknown* 3 283.00p SI Trade
 16:29:31 - 19-Dec-25
Unknown* 29 283.00p SI Trade
 16:29:30 - 19-Dec-25
Unknown* 320 283.00p SI Trade
 16:29:22 - 19-Dec-25
Unknown* 105 283.00p SI Trade
 16:29:01 - 19-Dec-25
Unknown* 125 283.00p SI Trade
 16:28:46 - 19-Dec-25
Sell* 202 282.50p SI Trade
 16:28:44 - 19-Dec-25
Unknown* 70 283.00p SI Trade
 16:28:24 - 19-Dec-25
Unknown* 175 283.00p SI Trade
 16:28:06 - 19-Dec-25
Sell* 100 283.00p Automatic Execution
 16:27:59 - 19-Dec-25
Sell* 287 283.00p Automatic Execution
 16:27:59 - 19-Dec-25
Unknown* 135 283.00p SI Trade
 16:27:55 - 19-Dec-25
Sell* 650 283.00p Automatic Execution
 16:27:42 - 19-Dec-25
Sell* 160 283.00p Automatic Execution
 16:27:42 - 19-Dec-25
Sell* 364 283.00p Automatic Execution
 16:27:42 - 19-Dec-25
Unknown* 230 283.00p SI Trade
 16:26:54 - 19-Dec-25
Unknown* 15 283.00p SI Trade
 16:26:53 - 19-Dec-25
Unknown* 170 283.00p SI Trade
 16:26:53 - 19-Dec-25
Unknown* 2 283.00p SI Trade
 16:26:52 - 19-Dec-25
Unknown* 97 283.00p SI Trade
 16:26:52 - 19-Dec-25
Sell* 115 283.00p Automatic Execution
 16:26:52 - 19-Dec-25
Sell* 1 283.00p Automatic Execution
 16:26:52 - 19-Dec-25
Sell* 1,567 283.00p Automatic Execution
 16:26:52 - 19-Dec-25
Unknown* 250 283.25p SI Trade
 16:26:39 - 19-Dec-25
Unknown* 980 283.00p SI Trade
 16:26:10 - 19-Dec-25
Buy* 700 283.00p Automatic Execution
 16:26:10 - 19-Dec-25
Buy* 130 283.00p Automatic Execution
 16:26:10 - 19-Dec-25
Buy* 950 283.00p Automatic Execution
 16:26:10 - 19-Dec-25
Buy* 1,151 283.00p Automatic Execution
 16:26:10 - 19-Dec-25
Buy* 310 283.00p SI Trade
 16:25:22 - 19-Dec-25
Unknown* 505 282.50p SI Trade
 16:25:00 - 19-Dec-25
Sell* 501 282.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 950 282.50p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 1,556 282.50p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 950 282.50p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 658 282.50p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 542 282.50p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 460 282.50p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 64 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 63 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 48 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 111 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 81 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 871 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 111 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 26 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 48 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 95 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 127 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 63 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 366 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 339 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 741 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 1,151 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 5,403 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 1 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 1,691 283.00p Automatic Execution
 16:25:00 - 19-Dec-25
Sell* 119 283.00p SI Trade
 16:24:40 - 19-Dec-25
Unknown* 270 283.25p SI Trade
 16:24:32 - 19-Dec-25
Unknown* 720 283.25p SI Trade
 16:24:01 - 19-Dec-25
Unknown* 176 283.00p OTC Trade
 16:23:42 - 19-Dec-25
Unknown* 1 283.25p SI Trade
 16:23:40 - 19-Dec-25
Unknown* 5 283.25p SI Trade
 16:23:39 - 19-Dec-25
Unknown* 19 283.25p SI Trade
 16:23:39 - 19-Dec-25
Unknown* 78 283.25p SI Trade
 16:23:38 - 19-Dec-25
Unknown* 10 283.25p SI Trade
 16:23:38 - 19-Dec-25
Unknown* 320 283.25p SI Trade
 16:23:38 - 19-Dec-25
Unknown* 37 283.25p SI Trade
 16:23:37 - 19-Dec-25
Unknown* 1,300 283.25p SI Trade
 16:23:37 - 19-Dec-25
Unknown* 42 283.25p SI Trade
 16:23:36 - 19-Dec-25
Sell* 1,151 283.00p Automatic Execution
 16:23:36 - 19-Dec-25
Sell* 1,198 283.00p Automatic Execution
 16:23:36 - 19-Dec-25
Sell* 1,176 283.00p Automatic Execution
 16:23:36 - 19-Dec-25
Sell* 1,449 283.00p Automatic Execution
 16:23:36 - 19-Dec-25
Sell* 520 283.00p Automatic Execution
 16:23:36 - 19-Dec-25
Buy* 1,334 283.00p Automatic Execution
 16:23:31 - 19-Dec-25
Buy* 331 283.00p Automatic Execution
 16:23:31 - 19-Dec-25
Buy* 1,223 283.00p Automatic Execution
 16:23:31 - 19-Dec-25
Buy* 1,188 283.00p Automatic Execution
 16:23:31 - 19-Dec-25
Buy* 711 283.00p Automatic Execution
 16:23:31 - 19-Dec-25
Buy* 950 283.00p Automatic Execution
 16:23:31 - 19-Dec-25
Buy* 1,151 283.00p Automatic Execution
 16:23:31 - 19-Dec-25
Buy* 1,200 283.00p SI Trade
 16:22:38 - 19-Dec-25
Buy* 11 283.00p SI Trade
 16:22:15 - 19-Dec-25
Buy* 28 283.00p SI Trade
 16:22:15 - 19-Dec-25
Buy* 68 283.00p SI Trade
 16:22:14 - 19-Dec-25
Buy* 2 283.00p SI Trade
 16:22:14 - 19-Dec-25
Buy* 175 283.00p SI Trade
 16:22:14 - 19-Dec-25
Sell* 5,000 282.50p SI Trade
 16:21:52 - 19-Dec-25
Sell* 35 282.50p Automatic Execution
 16:21:24 - 19-Dec-25
Buy* 42 283.00p SI Trade
 16:21:24 - 19-Dec-25
Buy* 1 283.00p SI Trade
 16:21:23 - 19-Dec-25
Buy* 105 283.00p SI Trade
 16:21:23 - 19-Dec-25
Buy* 1,200 283.00p SI Trade
 16:21:14 - 19-Dec-25
Unknown* 40 282.75p SI Trade
 16:20:24 - 19-Dec-25
Unknown* 105 282.75p SI Trade
 16:20:23 - 19-Dec-25
Unknown* 6 282.75p SI Trade
 16:20:23 - 19-Dec-25
Unknown* 270 282.75p SI Trade
 16:20:22 - 19-Dec-25
Buy* 28 283.00p SI Trade
 16:20:01 - 19-Dec-25
Buy* 74 283.00p SI Trade
 16:20:00 - 19-Dec-25
Sell* 66 282.50p Automatic Execution
 16:18:54 - 19-Dec-25
Sell* 1,184 282.50p Automatic Execution
 16:18:54 - 19-Dec-25
Buy* 5 283.00p SI Trade
 16:17:04 - 19-Dec-25
Sell* 366 282.50p Automatic Execution
 16:16:47 - 19-Dec-25
Sell* 3,476 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 1,151 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 950 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 1,228 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 358 282.50p Automatic Execution
 16:15:11 - 19-Dec-25
Sell* 147 282.50p Automatic Execution
 16:15:06 - 19-Dec-25
Sell* 367 282.50p Automatic Execution
 16:15:06 - 19-Dec-25
Sell* 613 282.50p Automatic Execution
 16:15:00 - 19-Dec-25
Sell* 187 282.50p Automatic Execution
 16:15:00 - 19-Dec-25
Sell* 1,096 282.50p Automatic Execution
 16:13:55 - 19-Dec-25
Sell* 259 282.50p Automatic Execution
 16:13:43 - 19-Dec-25
Sell* 534 282.50p Automatic Execution
 16:13:16 - 19-Dec-25
Sell* 14 282.50p Automatic Execution
 16:13:16 - 19-Dec-25
Sell* 260 282.50p Automatic Execution
 16:12:43 - 19-Dec-25
Sell* 562 282.50p Automatic Execution
 16:12:42 - 19-Dec-25
Buy* 463 282.50p Automatic Execution
 16:11:49 - 19-Dec-25
Buy* 75 282.50p Automatic Execution
 16:11:49 - 19-Dec-25
Buy* 456 282.50p Automatic Execution
 16:11:12 - 19-Dec-25
Buy* 82 282.50p Automatic Execution
 16:11:12 - 19-Dec-25
Buy* 522 282.50p Automatic Execution
 16:10:34 - 19-Dec-25
Buy* 507 282.50p Automatic Execution
 16:09:26 - 19-Dec-25
Buy* 39 282.50p Automatic Execution
 16:09:26 - 19-Dec-25
Buy* 1,218 282.50p Automatic Execution
 16:08:29 - 19-Dec-25
Buy* 583 282.50p Automatic Execution
 16:07:14 - 19-Dec-25
Sell* 1,852 282.50p Automatic Execution
 16:05:19 - 19-Dec-25
Sell* 10,024 282.50p Automatic Execution
 16:05:19 - 19-Dec-25
Sell* 129 282.50p Automatic Execution
 16:05:16 - 19-Dec-25
Sell* 431 282.50p Automatic Execution
 16:05:16 - 19-Dec-25
Sell* 532 282.50p Automatic Execution
 16:05:16 - 19-Dec-25
Sell* 569 282.50p Automatic Execution
 16:05:16 - 19-Dec-25
Buy* 762 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 111 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 950 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 317 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 430 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Buy* 255 282.50p Automatic Execution
 16:05:15 - 19-Dec-25
Sell* 16 282.00p SI Trade
 16:03:09 - 19-Dec-25
Sell* 430 282.00p Automatic Execution
 16:01:34 - 19-Dec-25
Sell* 98 282.00p Automatic Execution
 15:59:10 - 19-Dec-25
Sell* 563 282.00p Automatic Execution
 15:59:10 - 19-Dec-25
Sell* 249 282.00p Automatic Execution
 15:59:10 - 19-Dec-25
Sell* 154 282.00p Automatic Execution
 15:58:36 - 19-Dec-25
Sell* 626 282.00p Automatic Execution
 15:57:14 - 19-Dec-25
Sell* 300 282.00p Automatic Execution
 15:57:14 - 19-Dec-25
Sell* 300 282.00p Automatic Execution
 15:54:19 - 19-Dec-25
Sell* 73 282.00p Automatic Execution
 15:54:19 - 19-Dec-25
Sell* 264 282.00p Automatic Execution
 15:53:19 - 19-Dec-25
Sell* 359 282.00p Automatic Execution
 15:52:19 - 19-Dec-25
Sell* 357 282.00p Automatic Execution
 15:52:19 - 19-Dec-25
Sell* 274 282.00p Automatic Execution
 15:51:50 - 19-Dec-25
Sell* 507 282.00p Automatic Execution
 15:51:50 - 19-Dec-25
Sell* 553 282.00p Automatic Execution
 15:51:50 - 19-Dec-25
Sell* 636 282.00p Automatic Execution
 15:51:50 - 19-Dec-25
Sell* 318 282.00p Automatic Execution
 15:50:57 - 19-Dec-25
Sell* 566 282.00p Automatic Execution
 15:50:57 - 19-Dec-25
Sell* 638 282.00p Automatic Execution
 15:50:57 - 19-Dec-25
Buy* 293 282.50p Automatic Execution
 15:49:33 - 19-Dec-25
Buy* 227 282.50p Automatic Execution
 15:49:33 - 19-Dec-25
Buy* 165 282.50p Automatic Execution
 15:48:47 - 19-Dec-25
Buy* 458 282.50p Automatic Execution
 15:48:47 - 19-Dec-25
Buy* 17 282.50p Automatic Execution
 15:48:47 - 19-Dec-25
Buy* 705 282.50p Automatic Execution
 15:47:48 - 19-Dec-25
Buy* 308 282.50p Automatic Execution
 15:47:48 - 19-Dec-25
Buy* 183 282.50p Automatic Execution
 15:47:08 - 19-Dec-25
Buy* 392 282.50p Automatic Execution
 15:47:08 - 19-Dec-25
Buy* 99 282.50p Automatic Execution
 15:45:59 - 19-Dec-25
Buy* 210 282.50p Automatic Execution
 15:45:59 - 19-Dec-25
Buy* 491 282.50p Automatic Execution
 15:45:59 - 19-Dec-25
Buy* 81 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 317 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 412 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 358 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 8 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 1 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 216 282.50p Automatic Execution
 15:45:21 - 19-Dec-25
Buy* 139 282.50p Automatic Execution
 15:43:25 - 19-Dec-25
Buy* 317 282.50p Automatic Execution
 15:43:25 - 19-Dec-25
Buy* 658 282.50p Automatic Execution
 15:43:25 - 19-Dec-25
Buy* 17 282.50p SI Trade
 15:41:22 - 19-Dec-25
Sell* 782 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 467 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 522 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 552 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 112 282.50p Automatic Execution
 15:41:15 - 19-Dec-25
Sell* 2 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 840 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 1,050 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 275 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 433 282.50p Automatic Execution
 15:39:06 - 19-Dec-25
Sell* 558 283.00p Automatic Execution
 15:37:39 - 19-Dec-25
Sell* 950 283.00p Automatic Execution
 15:37:39 - 19-Dec-25
FTSE 100 Latest
Value9,897.42
Change59.65