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* 6 402.40p Automatic Execution
 16:38:27 - 21-Apr-26
Sell* 154 402.40p Automatic Execution
 16:38:17 - 21-Apr-26
Buy* 79 402.40p Automatic Execution
 16:38:17 - 21-Apr-26
Sell* 949 402.40p Automatic Execution
 16:35:19 - 21-Apr-26
Sell* 1,179 402.40p Automatic Execution
 16:35:19 - 21-Apr-26
Sell* 818 402.40p Automatic Execution
 16:35:19 - 21-Apr-26
Sell* 302,753 402.40p Uncrossing Trade
 16:35:19 - 21-Apr-26
Buy* 13 405.40p Automatic Execution
 16:29:57 - 21-Apr-26
Buy* 100 405.40p Automatic Execution
 16:29:57 - 21-Apr-26
Buy* 687 405.20p Automatic Execution
 16:29:54 - 21-Apr-26
Buy* 100 405.20p Automatic Execution
 16:29:54 - 21-Apr-26
Buy* 45 405.20p Automatic Execution
 16:29:54 - 21-Apr-26
Buy* 29 405.20p Automatic Execution
 16:29:54 - 21-Apr-26
Buy* 1,547 404.80p Automatic Execution
 16:29:35 - 21-Apr-26
Buy* 100 404.80p Automatic Execution
 16:29:35 - 21-Apr-26
Buy* 213 404.80p Automatic Execution
 16:29:35 - 21-Apr-26
Buy* 233 404.80p Automatic Execution
 16:29:35 - 21-Apr-26
Buy* 288 404.80p Automatic Execution
 16:28:41 - 21-Apr-26
Buy* 192 404.80p Automatic Execution
 16:28:10 - 21-Apr-26
Buy* 200 404.80p Automatic Execution
 16:28:10 - 21-Apr-26
Buy* 274 404.80p Automatic Execution
 16:28:10 - 21-Apr-26
Buy* 2 404.80p Automatic Execution
 16:28:10 - 21-Apr-26
Buy* 950 404.60p Automatic Execution
 16:27:50 - 21-Apr-26
Sell* 503 404.40p Automatic Execution
 16:27:49 - 21-Apr-26
Sell* 271 404.40p Automatic Execution
 16:27:49 - 21-Apr-26
Sell* 402 404.40p Automatic Execution
 16:27:49 - 21-Apr-26
Buy* 912 404.60p Automatic Execution
 16:27:47 - 21-Apr-26
Buy* 200 404.60p Automatic Execution
 16:27:47 - 21-Apr-26
Buy* 184 404.60p Automatic Execution
 16:27:47 - 21-Apr-26
Sell* 53 404.40p Automatic Execution
 16:27:41 - 21-Apr-26
Sell* 70 404.60p Automatic Execution
 16:27:41 - 21-Apr-26
Sell* 278 404.60p SI Trade
 16:27:28 - 21-Apr-26
Sell* 271 404.40p Automatic Execution
 16:27:11 - 21-Apr-26
Sell* 391 404.40p Automatic Execution
 16:27:11 - 21-Apr-26
Buy* 239 405.00p Automatic Execution
 16:26:16 - 21-Apr-26
Buy* 87 405.00p Automatic Execution
 16:26:16 - 21-Apr-26
Buy* 94 405.00p Automatic Execution
 16:26:16 - 21-Apr-26
Buy* 1 405.00p Automatic Execution
 16:26:16 - 21-Apr-26
Sell* 267 404.60p Automatic Execution
 16:25:39 - 21-Apr-26
Sell* 90 404.80p Automatic Execution
 16:25:27 - 21-Apr-26
Sell* 300 404.80p Automatic Execution
 16:25:27 - 21-Apr-26
Buy* 11 405.20p Automatic Execution
 16:25:09 - 21-Apr-26
Buy* 8 405.20p Automatic Execution
 16:25:09 - 21-Apr-26
Buy* 2 405.20p Automatic Execution
 16:25:09 - 21-Apr-26
Buy* 48 405.00p Automatic Execution
 16:25:08 - 21-Apr-26
Buy* 289 405.00p Automatic Execution
 16:24:57 - 21-Apr-26
Buy* 512 405.40p Automatic Execution
 16:23:33 - 21-Apr-26
Buy* 21 405.40p Automatic Execution
 16:23:33 - 21-Apr-26
Buy* 290 405.60p Automatic Execution
 16:22:45 - 21-Apr-26
Buy* 4 405.60p Automatic Execution
 16:22:45 - 21-Apr-26
Buy* 231 405.60p Automatic Execution
 16:22:37 - 21-Apr-26
Buy* 244 405.60p Automatic Execution
 16:22:37 - 21-Apr-26
Buy* 246 405.60p Automatic Execution
 16:22:37 - 21-Apr-26
Buy* 234 405.40p Automatic Execution
 16:22:37 - 21-Apr-26
Buy* 249 405.40p Automatic Execution
 16:22:37 - 21-Apr-26
Buy* 289 405.40p Automatic Execution
 16:22:37 - 21-Apr-26
Sell* 500 405.20p Automatic Execution
 16:22:13 - 21-Apr-26
Sell* 467 405.40p Automatic Execution
 16:22:13 - 21-Apr-26
Sell* 24 405.60p Automatic Execution
 16:22:13 - 21-Apr-26
Sell* 20 405.60p Automatic Execution
 16:22:13 - 21-Apr-26
Sell* 57 405.60p Automatic Execution
 16:22:13 - 21-Apr-26
Sell* 111 405.60p Automatic Execution
 16:22:13 - 21-Apr-26
Buy* 253 406.00p Automatic Execution
 16:20:00 - 21-Apr-26
Buy* 253 406.00p Automatic Execution
 16:20:00 - 21-Apr-26
Buy* 451 406.00p Automatic Execution
 16:20:00 - 21-Apr-26
Buy* 219 405.80p Automatic Execution
 16:19:20 - 21-Apr-26
Buy* 283 405.80p Automatic Execution
 16:19:20 - 21-Apr-26
Sell* 404 405.80p Automatic Execution
 16:18:37 - 21-Apr-26
Sell* 567 405.80p Automatic Execution
 16:18:37 - 21-Apr-26
Sell* 320 405.80p Automatic Execution
 16:18:36 - 21-Apr-26
Sell* 113 406.00p Automatic Execution
 16:18:35 - 21-Apr-26
Sell* 287 406.20p Automatic Execution
 16:18:28 - 21-Apr-26
Sell* 219 406.20p Automatic Execution
 16:18:28 - 21-Apr-26
Buy* 296 406.40p Automatic Execution
 16:18:28 - 21-Apr-26
Buy* 247 406.40p Automatic Execution
 16:18:28 - 21-Apr-26
Buy* 248 406.40p Automatic Execution
 16:18:28 - 21-Apr-26
Buy* 18 406.40p Automatic Execution
 16:18:28 - 21-Apr-26
Buy* 287 406.40p Automatic Execution
 16:18:28 - 21-Apr-26
Sell* 472 406.00p Automatic Execution
 16:18:28 - 21-Apr-26
Sell* 1 406.00p Automatic Execution
 16:18:28 - 21-Apr-26
Sell* 646 406.2403p Ordinary
 16:18:09 - 21-Apr-26
Sell* 68 405.80p Automatic Execution
 16:16:27 - 21-Apr-26
Sell* 18 406.40p Automatic Execution
 16:15:06 - 21-Apr-26
Buy* 6 406.60p Automatic Execution
 16:15:06 - 21-Apr-26
Buy* 296 406.60p Automatic Execution
 16:15:06 - 21-Apr-26
Buy* 137 406.60p Automatic Execution
 16:15:06 - 21-Apr-26
Buy* 124 406.60p Automatic Execution
 16:15:06 - 21-Apr-26
Buy* 379 406.60p Automatic Execution
 16:15:06 - 21-Apr-26
Buy* 435 406.40p Automatic Execution
 16:15:06 - 21-Apr-26
Buy* 268 406.40p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 287 406.20p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 177 406.40p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 283 406.20p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 282 406.20p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 48 406.20p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 130 406.00p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 135 406.00p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 150 406.00p Automatic Execution
 16:14:02 - 21-Apr-26
Buy* 459 406.00p Automatic Execution
 16:14:02 - 21-Apr-26
Sell* 216 404.80p Automatic Execution
 16:12:02 - 21-Apr-26
Sell* 425 404.80p Automatic Execution
 16:12:02 - 21-Apr-26
Sell* 462 405.00p Automatic Execution
 16:12:02 - 21-Apr-26
Sell* 186 405.20p Automatic Execution
 16:12:02 - 21-Apr-26
Sell* 283 405.20p Automatic Execution
 16:12:02 - 21-Apr-26
Sell* 386 405.20p Automatic Execution
 16:12:02 - 21-Apr-26
Sell* 424 405.40p Automatic Execution
 16:12:02 - 21-Apr-26
Buy* 135 406.00p Automatic Execution
 16:11:23 - 21-Apr-26
Buy* 141 406.00p Automatic Execution
 16:11:23 - 21-Apr-26
Buy* 277 406.00p Automatic Execution
 16:11:23 - 21-Apr-26
Buy* 1,002 406.00p Automatic Execution
 16:11:23 - 21-Apr-26
Buy* 463 405.60p Automatic Execution
 16:09:17 - 21-Apr-26
Buy* 90 405.20p Automatic Execution
 16:09:00 - 21-Apr-26
Buy* 8 405.00p Automatic Execution
 16:09:00 - 21-Apr-26
Sell* 465 404.671p SI Trade
 16:08:55 - 21-Apr-26
Sell* 449 404.60p Automatic Execution
 16:08:12 - 21-Apr-26
Sell* 339 404.60p Automatic Execution
 16:08:12 - 21-Apr-26
Sell* 465 404.80p Automatic Execution
 16:08:12 - 21-Apr-26
Buy* 248 405.40p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 291 405.40p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 325 405.40p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 351 405.40p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 375 405.20p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 408 405.20p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 1,015 405.00p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 44 405.00p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 124 405.00p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 188 405.00p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 284 405.00p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 382 405.00p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 383 405.00p Automatic Execution
 16:07:51 - 21-Apr-26
Buy* 3 405.00p Automatic Execution
 16:07:51 - 21-Apr-26
Sell* 133 404.40p Automatic Execution
 16:05:48 - 21-Apr-26
Buy* 371 404.60p Automatic Execution
 16:05:33 - 21-Apr-26
Buy* 1 404.60p Automatic Execution
 16:05:33 - 21-Apr-26
Buy* 294 404.60p Automatic Execution
 16:05:12 - 21-Apr-26
Buy* 310 404.60p Automatic Execution
 16:05:12 - 21-Apr-26
Buy* 1 404.60p Automatic Execution
 16:05:12 - 21-Apr-26
Buy* 180 404.40p Automatic Execution
 16:05:05 - 21-Apr-26
Buy* 271 404.40p Automatic Execution
 16:05:05 - 21-Apr-26
Buy* 451 404.40p Automatic Execution
 16:05:05 - 21-Apr-26
Buy* 93 404.20p Automatic Execution
 16:05:05 - 21-Apr-26
Buy* 5 404.20p Automatic Execution
 16:05:05 - 21-Apr-26
Buy* 193 404.20p Automatic Execution
 16:05:05 - 21-Apr-26
Buy* 111 404.20p Automatic Execution
 16:05:05 - 21-Apr-26
Buy* 111 404.20p Automatic Execution
 16:05:05 - 21-Apr-26
Buy* 111 404.20p Automatic Execution
 16:05:05 - 21-Apr-26
Sell* 530 403.80p Automatic Execution
 16:05:05 - 21-Apr-26
Sell* 35 404.00p Automatic Execution
 16:04:59 - 21-Apr-26
Sell* 224 404.00p Automatic Execution
 16:04:59 - 21-Apr-26
Sell* 2 404.20p Automatic Execution
 16:04:59 - 21-Apr-26
Sell* 39 404.20p Automatic Execution
 16:04:59 - 21-Apr-26
Sell* 24 404.20p Automatic Execution
 16:04:59 - 21-Apr-26
Sell* 3 404.20p Automatic Execution
 16:04:59 - 21-Apr-26
Sell* 317 404.20p Automatic Execution
 16:04:59 - 21-Apr-26
Sell* 198 404.20p Automatic Execution
 16:04:59 - 21-Apr-26
Sell* 68 404.40p Automatic Execution
 16:04:59 - 21-Apr-26
Buy* 34 404.60p Automatic Execution
 16:04:59 - 21-Apr-26
Buy* 265 404.60p Automatic Execution
 16:04:57 - 21-Apr-26
Sell* 19 404.00p SI Trade
 16:04:50 - 21-Apr-26
Buy* 274 404.20p Automatic Execution
 16:04:49 - 21-Apr-26
Buy* 60 404.20p Automatic Execution
 16:04:49 - 21-Apr-26
Sell* 64 404.00p SI Trade
 16:04:25 - 21-Apr-26
Buy* 296 404.60p Automatic Execution
 16:04:24 - 21-Apr-26
Buy* 311 404.60p Automatic Execution
 16:04:24 - 21-Apr-26
Buy* 413 404.60p Automatic Execution
 16:04:24 - 21-Apr-26
Sell* 65 404.00p SI Trade
 16:04:15 - 21-Apr-26
Sell* 398 404.40p Automatic Execution
 16:04:15 - 21-Apr-26
Buy* 271 404.80p Automatic Execution
 16:04:15 - 21-Apr-26
Buy* 274 404.60p Automatic Execution
 16:04:15 - 21-Apr-26
Buy* 293 404.40p Automatic Execution
 16:04:15 - 21-Apr-26
Sell* 6 403.80p SI Trade
 16:04:05 - 21-Apr-26
Sell* 170 404.00p Automatic Execution
 16:02:52 - 21-Apr-26
Buy* 240 404.80p Automatic Execution
 16:01:35 - 21-Apr-26
Sell* 315 404.40p Automatic Execution
 16:01:31 - 21-Apr-26
Sell* 381 404.40p Automatic Execution
 16:01:31 - 21-Apr-26
Sell* 149 404.40p Automatic Execution
 16:01:17 - 21-Apr-26
Buy* 417 405.00p Automatic Execution
 16:00:36 - 21-Apr-26
Sell* 115 404.60p Automatic Execution
 16:00:36 - 21-Apr-26
Sell* 315 404.60p Automatic Execution
 16:00:36 - 21-Apr-26
Buy* 542 405.00p Automatic Execution
 15:59:54 - 21-Apr-26
Sell* 330 404.80p Automatic Execution
 15:58:45 - 21-Apr-26
Sell* 405 404.80p Automatic Execution
 15:58:45 - 21-Apr-26
Sell* 380 405.60p Automatic Execution
 15:58:12 - 21-Apr-26
Sell* 910 405.60p Automatic Execution
 15:58:12 - 21-Apr-26
Sell* 5 405.60p Automatic Execution
 15:58:12 - 21-Apr-26
Sell* 18 405.60p Automatic Execution
 15:58:12 - 21-Apr-26
Sell* 401 405.60p Automatic Execution
 15:58:12 - 21-Apr-26
Sell* 2 405.80p SI Trade
 15:57:47 - 21-Apr-26
Unknown* 100 406.20p SI Trade
 15:57:30 - 21-Apr-26
Sell* 3 405.80p SI Trade
 15:57:15 - 21-Apr-26
Sell* 2,464 405.791p Negotiated Trade
 15:56:03 - 21-Apr-26
Buy* 273 406.40p Automatic Execution
 15:55:56 - 21-Apr-26
Buy* 75 406.40p Automatic Execution
 15:55:56 - 21-Apr-26
Buy* 424 406.20p Automatic Execution
 15:55:55 - 21-Apr-26
Sell* 77 406.00p Automatic Execution
 15:55:11 - 21-Apr-26
Buy* 132 406.20p Automatic Execution
 15:54:56 - 21-Apr-26
Buy* 77 406.20p Automatic Execution
 15:54:56 - 21-Apr-26
Sell* 345 406.00p Automatic Execution
 15:54:56 - 21-Apr-26
Sell* 85 406.00p SI Trade
 15:54:47 - 21-Apr-26
Sell* 130 406.00p SI Trade
 15:54:26 - 21-Apr-26
FTSE 100 Latest
Value10,498.09
Change-110.99