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* 63 401.00p Automatic Execution
 16:15:07 - 27-Apr-26
Buy* 943 401.20p Automatic Execution
 16:15:07 - 27-Apr-26
Buy* 581 401.20p Automatic Execution
 16:15:07 - 27-Apr-26
Buy* 3 401.00p Automatic Execution
 16:15:07 - 27-Apr-26
Buy* 238 401.00p Automatic Execution
 16:15:07 - 27-Apr-26
Buy* 223 401.00p Automatic Execution
 16:15:07 - 27-Apr-26
Buy* 15 401.00p Automatic Execution
 16:15:07 - 27-Apr-26
Buy* 957 401.00p Automatic Execution
 16:14:47 - 27-Apr-26
Sell* 69 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 850 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 778 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 64 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 83 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 383 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 83 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 40 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 43 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 46 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 44 400.80p Automatic Execution
 16:14:36 - 27-Apr-26
Sell* 195 400.90p SI Trade
 16:14:31 - 27-Apr-26
Sell* 43 400.80p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 2,737 400.00p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 352 400.00p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 528 400.00p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 350 400.00p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 375 400.00p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 350 400.00p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 2,000 400.40p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 419 400.60p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 500 400.80p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 900 401.00p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 950 401.00p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 23 401.20p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 47 401.20p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 50 401.20p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 55 401.20p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 51 401.20p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 51 401.20p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 125 401.20p Automatic Execution
 16:14:31 - 27-Apr-26
Sell* 137 401.20p Automatic Execution
 16:14:31 - 27-Apr-26
Buy* 500 401.38p Ordinary
 16:14:13 - 27-Apr-26
Buy* 27 401.40p Automatic Execution
 16:13:18 - 27-Apr-26
Buy* 333 401.40p Automatic Execution
 16:13:18 - 27-Apr-26
Sell* 950 401.20p Automatic Execution
 16:13:15 - 27-Apr-26
Buy* 286 401.20p Automatic Execution
 16:13:15 - 27-Apr-26
Buy* 272 401.20p Automatic Execution
 16:13:15 - 27-Apr-26
Buy* 288 401.20p Automatic Execution
 16:13:15 - 27-Apr-26
Sell* 14 400.80p Automatic Execution
 16:12:48 - 27-Apr-26
Sell* 86 400.80p Automatic Execution
 16:12:48 - 27-Apr-26
Sell* 57 400.80p Automatic Execution
 16:12:48 - 27-Apr-26
Sell* 34 400.80p Automatic Execution
 16:11:08 - 27-Apr-26
Sell* 50 400.80p Automatic Execution
 16:11:08 - 27-Apr-26
Sell* 40 400.80p Automatic Execution
 16:11:08 - 27-Apr-26
Buy* 756 400.80p Automatic Execution
 16:10:24 - 27-Apr-26
Buy* 272 400.80p Automatic Execution
 16:10:24 - 27-Apr-26
Buy* 260 400.80p Automatic Execution
 16:10:24 - 27-Apr-26
Sell* 138 400.40p Automatic Execution
 16:10:22 - 27-Apr-26
Sell* 15 400.40p Automatic Execution
 16:10:22 - 27-Apr-26
Sell* 15 400.40p Automatic Execution
 16:10:22 - 27-Apr-26
Sell* 23 400.40p Automatic Execution
 16:10:22 - 27-Apr-26
Sell* 24 400.40p Automatic Execution
 16:10:22 - 27-Apr-26
Sell* 662 400.40p Automatic Execution
 16:10:22 - 27-Apr-26
Sell* 163 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Sell* 31 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Sell* 13 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Sell* 33 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Sell* 63 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Sell* 60 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Sell* 59 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Sell* 48 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Sell* 51 401.00p Automatic Execution
 16:07:25 - 27-Apr-26
Buy* 134 401.20p Automatic Execution
 16:06:28 - 27-Apr-26
Buy* 142 401.20p Automatic Execution
 16:06:28 - 27-Apr-26
Buy* 568 401.20p Automatic Execution
 16:06:28 - 27-Apr-26
Buy* 306 401.00p Automatic Execution
 16:05:41 - 27-Apr-26
Buy* 259 401.00p Automatic Execution
 16:05:41 - 27-Apr-26
Buy* 264 401.00p Automatic Execution
 16:05:41 - 27-Apr-26
Buy* 621 401.00p Automatic Execution
 16:05:41 - 27-Apr-26
Sell* 75 400.80p Automatic Execution
 16:05:33 - 27-Apr-26
Sell* 202 400.80p Automatic Execution
 16:05:15 - 27-Apr-26
Sell* 323 400.80p Automatic Execution
 16:05:15 - 27-Apr-26
Sell* 81 400.80p Automatic Execution
 16:05:15 - 27-Apr-26
Sell* 430 400.80p Automatic Execution
 16:05:12 - 27-Apr-26
Sell* 438 400.80p Automatic Execution
 16:05:12 - 27-Apr-26
Sell* 960 400.60p Automatic Execution
 16:05:10 - 27-Apr-26
Sell* 76 400.60p Automatic Execution
 16:05:10 - 27-Apr-26
Sell* 396 400.60p Automatic Execution
 16:05:10 - 27-Apr-26
Sell* 448 400.80p Automatic Execution
 16:05:10 - 27-Apr-26
Sell* 960 400.80p Automatic Execution
 16:05:10 - 27-Apr-26
Buy* 264 401.00p Automatic Execution
 16:05:09 - 27-Apr-26
Buy* 274 401.00p Automatic Execution
 16:05:09 - 27-Apr-26
Buy* 532 401.00p Automatic Execution
 16:05:09 - 27-Apr-26
Sell* 82 400.80p Automatic Execution
 16:05:08 - 27-Apr-26
Sell* 2,000 400.80p Automatic Execution
 16:05:08 - 27-Apr-26
Sell* 229 400.80p Automatic Execution
 16:05:08 - 27-Apr-26
Sell* 13 401.40p Automatic Execution
 16:03:31 - 27-Apr-26
Buy* 1,632 401.40p Automatic Execution
 16:03:31 - 27-Apr-26
Buy* 370 401.40p Automatic Execution
 16:03:31 - 27-Apr-26
Sell* 40 401.20p Automatic Execution
 16:03:31 - 27-Apr-26
Sell* 75 401.20p Automatic Execution
 16:03:31 - 27-Apr-26
Sell* 216 401.20p Automatic Execution
 16:03:31 - 27-Apr-26
Buy* 3,397 401.60p SI Trade
 16:01:30 - 27-Apr-26
Buy* 342 401.60p Automatic Execution
 16:01:30 - 27-Apr-26
Buy* 86 401.60p Automatic Execution
 16:01:30 - 27-Apr-26
Buy* 1,001 401.60p Automatic Execution
 16:01:30 - 27-Apr-26
Sell* 13,530 401.80p Automatic Execution
 16:01:30 - 27-Apr-26
Buy* 272 401.80p Automatic Execution
 16:01:30 - 27-Apr-26
Buy* 171,000 401.80p Automatic Execution
 16:01:30 - 27-Apr-26
Sell* 1,979 401.60p Automatic Execution
 16:01:30 - 27-Apr-26
Buy* 506 401.60p Automatic Execution
 16:01:30 - 27-Apr-26
Buy* 281 401.60p Automatic Execution
 16:01:30 - 27-Apr-26
Buy* 285 401.60p Automatic Execution
 16:01:30 - 27-Apr-26
Buy* 178 401.60p Automatic Execution
 16:01:30 - 27-Apr-26
Sell* 123 401.703p SI Trade
 15:59:47 - 27-Apr-26
Buy* 237 401.80p Automatic Execution
 15:59:36 - 27-Apr-26
Buy* 1,299 401.80p Automatic Execution
 15:59:36 - 27-Apr-26
Buy* 739 401.80p SI Trade
 15:59:26 - 27-Apr-26
Sell* 739 401.60p SI Trade
 15:59:26 - 27-Apr-26
Buy* 19,497 401.80p Ordinary
 15:59:21 - 27-Apr-26
Unknown* 19,497 401.80p OTC Trade
 15:59:21 - 27-Apr-26
Buy* 3,883 401.80p SI Trade
 15:59:21 - 27-Apr-26
Buy* 17,701 401.80p Automatic Execution
 15:59:21 - 27-Apr-26
Sell* 185 401.60p Automatic Execution
 15:59:21 - 27-Apr-26
Sell* 334 401.60p Automatic Execution
 15:59:21 - 27-Apr-26
Buy* 166 401.60p Automatic Execution
 15:59:21 - 27-Apr-26
Buy* 114 401.60p Automatic Execution
 15:59:21 - 27-Apr-26
Buy* 50 401.60p Automatic Execution
 15:59:21 - 27-Apr-26
Sell* 175 401.20p Automatic Execution
 15:58:58 - 27-Apr-26
Sell* 433 401.20p SI Trade
 15:58:46 - 27-Apr-26
Sell* 334 401.20p SI Trade
 15:58:44 - 27-Apr-26
Sell* 993 401.20p Automatic Execution
 15:58:39 - 27-Apr-26
Sell* 2,842 401.20p Automatic Execution
 15:58:38 - 27-Apr-26
Sell* 609 401.20p Automatic Execution
 15:58:31 - 27-Apr-26
Sell* 5,635 401.20p Automatic Execution
 15:58:31 - 27-Apr-26
Sell* 1,260 401.20p Automatic Execution
 15:58:31 - 27-Apr-26
Sell* 3,606 401.20p Automatic Execution
 15:58:30 - 27-Apr-26
Sell* 1,737 401.20p Automatic Execution
 15:58:30 - 27-Apr-26
Sell* 653 401.40p Automatic Execution
 15:58:24 - 27-Apr-26
Sell* 423 401.40p Automatic Execution
 15:58:24 - 27-Apr-26
Sell* 869 401.40p Automatic Execution
 15:58:24 - 27-Apr-26
Buy* 972 401.80p Automatic Execution
 15:58:07 - 27-Apr-26
Sell* 122 401.40p Automatic Execution
 15:57:45 - 27-Apr-26
Sell* 431 401.40p Automatic Execution
 15:57:45 - 27-Apr-26
Buy* 1,623 401.60p Automatic Execution
 15:57:21 - 27-Apr-26
Buy* 1,124 401.60p Automatic Execution
 15:57:21 - 27-Apr-26
Sell* 4,128 401.20p Automatic Execution
 15:57:20 - 27-Apr-26
Sell* 7,236 401.20p Automatic Execution
 15:57:19 - 27-Apr-26
Sell* 11,810 401.20p Automatic Execution
 15:57:19 - 27-Apr-26
Sell* 110 401.40p Automatic Execution
 15:57:19 - 27-Apr-26
Sell* 125 401.40p Automatic Execution
 15:57:19 - 27-Apr-26
Buy* 267 401.20p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 267 401.20p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 267 401.20p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 540 401.20p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 100,000 401.20p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 1,762 401.20p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 2,620 401.20p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 7,536 401.20p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 222 401.00p Automatic Execution
 15:57:16 - 27-Apr-26
Sell* 50 400.80p Automatic Execution
 15:57:16 - 27-Apr-26
Sell* 900 400.80p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 111 400.80p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 234 400.80p Automatic Execution
 15:57:16 - 27-Apr-26
Buy* 92 400.80p Automatic Execution
 15:57:16 - 27-Apr-26
Sell* 746 400.40p Automatic Execution
 15:57:03 - 27-Apr-26
Sell* 73 400.60p Automatic Execution
 15:57:03 - 27-Apr-26
Sell* 78 400.60p Automatic Execution
 15:57:03 - 27-Apr-26
Sell* 516 400.60p Automatic Execution
 15:57:03 - 27-Apr-26
Sell* 130 400.60p Automatic Execution
 15:57:03 - 27-Apr-26
Buy* 260 400.80p Automatic Execution
 15:56:30 - 27-Apr-26
Buy* 130 400.80p Automatic Execution
 15:56:30 - 27-Apr-26
Sell* 222 400.60p Automatic Execution
 15:56:30 - 27-Apr-26
Sell* 222 400.60p Automatic Execution
 15:56:30 - 27-Apr-26
Sell* 3,000 400.6494p Ordinary
 15:56:20 - 27-Apr-26
Buy* 5,679 401.20p Automatic Execution
 15:56:16 - 27-Apr-26
Buy* 3,869 401.20p SI Trade
 15:56:05 - 27-Apr-26
Buy* 84,165 401.20p Automatic Execution
 15:56:05 - 27-Apr-26
Buy* 900 401.20p Automatic Execution
 15:56:05 - 27-Apr-26
Buy* 432 401.20p Automatic Execution
 15:56:05 - 27-Apr-26
Buy* 16 400.60p Automatic Execution
 15:55:31 - 27-Apr-26
Buy* 824 400.60p Automatic Execution
 15:55:31 - 27-Apr-26
Buy* 900 400.60p Automatic Execution
 15:55:31 - 27-Apr-26
Buy* 323 400.60p Automatic Execution
 15:55:31 - 27-Apr-26
Sell* 150 400.00p Automatic Execution
 15:55:31 - 27-Apr-26
Sell* 840 400.00p Automatic Execution
 15:55:31 - 27-Apr-26
Sell* 790 400.00p Automatic Execution
 15:55:31 - 27-Apr-26
Sell* 734 400.20p Automatic Execution
 15:55:24 - 27-Apr-26
Sell* 1,834 400.20p Automatic Execution
 15:55:24 - 27-Apr-26
Sell* 443 400.20p Automatic Execution
 15:55:19 - 27-Apr-26
Sell* 900 400.20p Automatic Execution
 15:55:19 - 27-Apr-26
Sell* 60 401.00p Automatic Execution
 15:55:18 - 27-Apr-26
Buy* 5 401.20p Automatic Execution
 15:55:15 - 27-Apr-26
Buy* 1,734 401.20p Automatic Execution
 15:55:15 - 27-Apr-26
Buy* 1,015 401.20p Automatic Execution
 15:55:13 - 27-Apr-26
Buy* 3,119 401.20p Automatic Execution
 15:55:13 - 27-Apr-26
Buy* 95,355 401.20p Automatic Execution
 15:55:09 - 27-Apr-26
Sell* 1,784 401.00p Automatic Execution
 15:55:09 - 27-Apr-26
Buy* 74 400.80p Automatic Execution
 15:55:09 - 27-Apr-26
Buy* 343 400.60p Automatic Execution
 15:55:09 - 27-Apr-26
Buy* 344 400.60p Automatic Execution
 15:55:09 - 27-Apr-26
FTSE 100 Latest
Value10,328.45
Change-50.63