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
Unknown* 86 402.90p SI Trade
 16:29:51 - 23-Apr-26
Unknown* 321 402.90p SI Trade
 16:29:51 - 23-Apr-26
Buy* 500 402.80p Automatic Execution
 16:29:50 - 23-Apr-26
Buy* 9,974 403.00p Automatic Execution
 16:29:50 - 23-Apr-26
Buy* 26 403.00p Automatic Execution
 16:29:50 - 23-Apr-26
Buy* 500 402.60p Automatic Execution
 16:29:48 - 23-Apr-26
Buy* 34 402.80p Automatic Execution
 16:29:33 - 23-Apr-26
Buy* 408 402.20p Automatic Execution
 16:29:27 - 23-Apr-26
Buy* 434 402.20p Automatic Execution
 16:29:27 - 23-Apr-26
Buy* 2 402.20p Automatic Execution
 16:29:27 - 23-Apr-26
Buy* 284 402.20p Automatic Execution
 16:29:27 - 23-Apr-26
Unknown* 287 402.00p OTC Trade
 16:28:55 - 23-Apr-26
Sell* 287 402.00p SI Trade
 16:28:55 - 23-Apr-26
Unknown* 287 402.00p OTC Trade
 16:28:09 - 23-Apr-26
Sell* 287 402.00p SI Trade
 16:28:09 - 23-Apr-26
Sell* 288 402.00p SI Trade
 16:27:19 - 23-Apr-26
Buy* 376 402.40p Automatic Execution
 16:27:01 - 23-Apr-26
Buy* 352 402.40p Automatic Execution
 16:27:01 - 23-Apr-26
Sell* 227 401.80p Automatic Execution
 16:27:00 - 23-Apr-26
Sell* 600 401.80p Automatic Execution
 16:27:00 - 23-Apr-26
Sell* 80 401.80p Automatic Execution
 16:27:00 - 23-Apr-26
Sell* 328 402.20p Automatic Execution
 16:27:00 - 23-Apr-26
Sell* 659 402.20p Automatic Execution
 16:27:00 - 23-Apr-26
Sell* 224 402.60p Automatic Execution
 16:25:54 - 23-Apr-26
Buy* 272 402.20p Automatic Execution
 16:25:36 - 23-Apr-26
Buy* 183 402.20p Automatic Execution
 16:25:36 - 23-Apr-26
Buy* 180 402.20p Automatic Execution
 16:25:36 - 23-Apr-26
Unknown* 46 401.80p OTC Trade
 16:25:20 - 23-Apr-26
Sell* 230 401.80p SI Trade
 16:25:19 - 23-Apr-26
Buy* 274 402.20p Automatic Execution
 16:24:59 - 23-Apr-26
Buy* 1 402.20p Automatic Execution
 16:24:59 - 23-Apr-26
Sell* 37 401.80p SI Trade
 16:24:57 - 23-Apr-26
Sell* 30 401.80p SI Trade
 16:24:50 - 23-Apr-26
Sell* 33 401.80p SI Trade
 16:24:41 - 23-Apr-26
Buy* 135 402.00p Automatic Execution
 16:24:23 - 23-Apr-26
Buy* 129 402.00p Automatic Execution
 16:24:04 - 23-Apr-26
Buy* 210 402.00p Automatic Execution
 16:24:03 - 23-Apr-26
Unknown* 84 401.80p OTC Trade
 16:24:03 - 23-Apr-26
Unknown* 2 401.80p OTC Trade
 16:23:58 - 23-Apr-26
Unknown* 26 401.80p OTC Trade
 16:23:58 - 23-Apr-26
Sell* 30 401.80p SI Trade
 16:23:54 - 23-Apr-26
Buy* 117 402.00p Automatic Execution
 16:23:23 - 23-Apr-26
Buy* 80 402.00p Automatic Execution
 16:23:23 - 23-Apr-26
Buy* 109 402.00p Automatic Execution
 16:23:11 - 23-Apr-26
Buy* 283 402.20p Automatic Execution
 16:23:07 - 23-Apr-26
Buy* 454 402.20p Automatic Execution
 16:23:07 - 23-Apr-26
Buy* 109 402.00p Automatic Execution
 16:23:07 - 23-Apr-26
Buy* 26 402.00p Automatic Execution
 16:23:07 - 23-Apr-26
Unknown* 24 401.80p OTC Trade
 16:23:04 - 23-Apr-26
Unknown* 13 401.80p OTC Trade
 16:23:01 - 23-Apr-26
Unknown* 15 401.80p OTC Trade
 16:23:00 - 23-Apr-26
Unknown* 20 401.80p OTC Trade
 16:22:57 - 23-Apr-26
Unknown* 8 401.80p OTC Trade
 16:22:48 - 23-Apr-26
Sell* 33 402.00p SI Trade
 16:22:46 - 23-Apr-26
Buy* 271 402.00p Automatic Execution
 16:22:23 - 23-Apr-26
Buy* 636 402.00p Automatic Execution
 16:22:23 - 23-Apr-26
Unknown* 145 401.80p OTC Trade
 16:22:20 - 23-Apr-26
Unknown* 200 401.80p OTC Trade
 16:22:19 - 23-Apr-26
Buy* 309 402.00p Automatic Execution
 16:22:08 - 23-Apr-26
Buy* 288 402.00p Automatic Execution
 16:22:08 - 23-Apr-26
Buy* 278 402.00p Automatic Execution
 16:22:08 - 23-Apr-26
Sell* 25 401.80p Automatic Execution
 16:22:07 - 23-Apr-26
Unknown* 31 401.60p OTC Trade
 16:21:52 - 23-Apr-26
Unknown* 32 401.60p OTC Trade
 16:21:49 - 23-Apr-26
Unknown* 28 401.60p OTC Trade
 16:21:46 - 23-Apr-26
Sell* 50 401.60p SI Trade
 16:21:32 - 23-Apr-26
Sell* 86 401.60p SI Trade
 16:21:31 - 23-Apr-26
Sell* 125 401.60p SI Trade
 16:20:59 - 23-Apr-26
Sell* 110 401.60p SI Trade
 16:20:56 - 23-Apr-26
Sell* 160 401.60p SI Trade
 16:20:55 - 23-Apr-26
Sell* 12 401.60p SI Trade
 16:20:27 - 23-Apr-26
Sell* 36 401.80p SI Trade
 16:20:19 - 23-Apr-26
Sell* 240 401.80p SI Trade
 16:20:16 - 23-Apr-26
Sell* 20 401.80p SI Trade
 16:20:15 - 23-Apr-26
Buy* 98 402.00p Automatic Execution
 16:20:15 - 23-Apr-26
Buy* 305 402.20p Automatic Execution
 16:20:15 - 23-Apr-26
Buy* 286 402.20p Automatic Execution
 16:20:15 - 23-Apr-26
Buy* 271 402.20p Automatic Execution
 16:20:15 - 23-Apr-26
Sell* 19 401.60p SI Trade
 16:20:11 - 23-Apr-26
Sell* 16 401.80p SI Trade
 16:20:00 - 23-Apr-26
Sell* 46 401.80p SI Trade
 16:19:55 - 23-Apr-26
Sell* 10 401.80p SI Trade
 16:19:55 - 23-Apr-26
Sell* 7 402.00p SI Trade
 16:19:51 - 23-Apr-26
Sell* 22 402.20p SI Trade
 16:19:48 - 23-Apr-26
Sell* 48 402.20p SI Trade
 16:19:46 - 23-Apr-26
Sell* 42 402.20p SI Trade
 16:19:43 - 23-Apr-26
Sell* 143 402.20p SI Trade
 16:19:14 - 23-Apr-26
Buy* 113 402.40p Automatic Execution
 16:18:21 - 23-Apr-26
Buy* 26 402.40p Automatic Execution
 16:18:21 - 23-Apr-26
Buy* 84 402.40p Automatic Execution
 16:18:21 - 23-Apr-26
Buy* 125 402.60p Automatic Execution
 16:18:21 - 23-Apr-26
Buy* 133 402.60p Automatic Execution
 16:18:21 - 23-Apr-26
Buy* 22 402.60p Automatic Execution
 16:18:21 - 23-Apr-26
Buy* 54 402.40p Automatic Execution
 16:17:46 - 23-Apr-26
Buy* 444 402.60p Automatic Execution
 16:17:46 - 23-Apr-26
Buy* 397 402.60p Automatic Execution
 16:17:46 - 23-Apr-26
Buy* 92 402.60p Automatic Execution
 16:17:46 - 23-Apr-26
Buy* 130 402.40p Automatic Execution
 16:17:28 - 23-Apr-26
Unknown* 0 401.80p SI Trade
 16:17:27 - 23-Apr-26
Buy* 281 402.60p Automatic Execution
 16:17:27 - 23-Apr-26
Buy* 124 402.40p Automatic Execution
 16:17:27 - 23-Apr-26
Buy* 118 402.40p Automatic Execution
 16:17:27 - 23-Apr-26
Unknown* 105 402.10p OTC Trade
 16:17:26 - 23-Apr-26
Sell* 8 401.80p SI Trade
 16:17:11 - 23-Apr-26
Sell* 2 401.80p SI Trade
 16:16:53 - 23-Apr-26
Sell* 54 401.80p SI Trade
 16:16:48 - 23-Apr-26
Sell* 35 401.80p SI Trade
 16:16:35 - 23-Apr-26
Sell* 200 401.80p SI Trade
 16:16:30 - 23-Apr-26
Sell* 170 401.80p SI Trade
 16:16:29 - 23-Apr-26
Sell* 31 401.80p SI Trade
 16:16:28 - 23-Apr-26
Sell* 33 401.80p SI Trade
 16:16:13 - 23-Apr-26
Sell* 34 401.80p SI Trade
 16:16:08 - 23-Apr-26
Sell* 380 401.80p SI Trade
 16:15:53 - 23-Apr-26
Sell* 1,000 401.80p SI Trade
 16:15:51 - 23-Apr-26
Sell* 110 401.80p SI Trade
 16:15:50 - 23-Apr-26
Sell* 44 401.80p SI Trade
 16:15:47 - 23-Apr-26
Sell* 28 401.80p SI Trade
 16:15:46 - 23-Apr-26
Sell* 89 401.60p SI Trade
 16:15:25 - 23-Apr-26
Sell* 2 401.60p SI Trade
 16:15:23 - 23-Apr-26
Buy* 114 402.20p Automatic Execution
 16:13:32 - 23-Apr-26
Buy* 405 402.20p Automatic Execution
 16:13:32 - 23-Apr-26
Buy* 379 402.20p Automatic Execution
 16:13:32 - 23-Apr-26
Buy* 900 402.20p Automatic Execution
 16:13:32 - 23-Apr-26
Sell* 569 401.80p Automatic Execution
 16:13:16 - 23-Apr-26
Sell* 950 401.80p Automatic Execution
 16:13:16 - 23-Apr-26
Buy* 2 402.60p SI Trade
 16:12:42 - 23-Apr-26
Buy* 117 402.40p Automatic Execution
 16:10:33 - 23-Apr-26
Buy* 287 402.40p Automatic Execution
 16:10:11 - 23-Apr-26
Buy* 668 402.40p Automatic Execution
 16:10:11 - 23-Apr-26
Buy* 900 402.40p Automatic Execution
 16:10:11 - 23-Apr-26
Buy* 139 402.20p Automatic Execution
 16:10:11 - 23-Apr-26
Buy* 120 402.20p Automatic Execution
 16:10:11 - 23-Apr-26
Buy* 230 402.20p Automatic Execution
 16:10:11 - 23-Apr-26
Buy* 900 402.00p Automatic Execution
 16:10:00 - 23-Apr-26
Buy* 117 402.00p Automatic Execution
 16:10:00 - 23-Apr-26
Buy* 300 401.80p Automatic Execution
 16:09:53 - 23-Apr-26
Buy* 150 401.80p Automatic Execution
 16:09:53 - 23-Apr-26
Buy* 28 402.00p Automatic Execution
 16:09:53 - 23-Apr-26
Buy* 900 402.00p Automatic Execution
 16:09:53 - 23-Apr-26
Buy* 34 402.00p Automatic Execution
 16:09:53 - 23-Apr-26
Buy* 619 402.00p Automatic Execution
 16:09:06 - 23-Apr-26
Buy* 120 401.80p Automatic Execution
 16:09:06 - 23-Apr-26
Buy* 226 401.80p Automatic Execution
 16:09:06 - 23-Apr-26
Buy* 75 401.80p Automatic Execution
 16:09:06 - 23-Apr-26
Buy* 15 401.80p Automatic Execution
 16:08:40 - 23-Apr-26
Buy* 288 401.60p Automatic Execution
 16:08:40 - 23-Apr-26
Buy* 900 401.60p Automatic Execution
 16:08:40 - 23-Apr-26
Buy* 900 401.60p Automatic Execution
 16:08:34 - 23-Apr-26
Buy* 285 401.40p Automatic Execution
 16:08:34 - 23-Apr-26
Buy* 159 401.40p Automatic Execution
 16:08:34 - 23-Apr-26
Buy* 96 401.40p Automatic Execution
 16:08:34 - 23-Apr-26
Buy* 286 401.40p Automatic Execution
 16:08:34 - 23-Apr-26
Buy* 119 401.40p Automatic Execution
 16:08:34 - 23-Apr-26
Sell* 291 401.20p SI Trade
 16:08:11 - 23-Apr-26
Buy* 1,398 401.60p SI Trade
 16:07:31 - 23-Apr-26
Buy* 283 401.60p Automatic Execution
 16:07:28 - 23-Apr-26
Buy* 50 401.60p Automatic Execution
 16:07:28 - 23-Apr-26
Buy* 585 401.40p Automatic Execution
 16:07:26 - 23-Apr-26
Buy* 389 401.40p Automatic Execution
 16:07:26 - 23-Apr-26
Buy* 3 401.40p Automatic Execution
 16:07:26 - 23-Apr-26
Buy* 100,000 401.00p Automatic Execution
 16:07:16 - 23-Apr-26
Buy* 25 400.80p Automatic Execution
 16:07:16 - 23-Apr-26
Buy* 1,038 400.80p Automatic Execution
 16:07:15 - 23-Apr-26
Buy* 320 400.60p Automatic Execution
 16:07:13 - 23-Apr-26
Buy* 400 400.60p Automatic Execution
 16:07:13 - 23-Apr-26
Buy* 900 400.60p Automatic Execution
 16:07:13 - 23-Apr-26
Buy* 124 400.60p Automatic Execution
 16:07:13 - 23-Apr-26
Buy* 620 400.60p Automatic Execution
 16:07:13 - 23-Apr-26
Sell* 406 400.60p Automatic Execution
 16:06:03 - 23-Apr-26
Sell* 14 400.60p Automatic Execution
 16:06:03 - 23-Apr-26
Buy* 922 400.60p Automatic Execution
 16:06:03 - 23-Apr-26
Buy* 280 400.60p Automatic Execution
 16:06:03 - 23-Apr-26
Buy* 318 400.60p Automatic Execution
 16:06:03 - 23-Apr-26
Buy* 432 400.60p Automatic Execution
 16:06:03 - 23-Apr-26
Buy* 900 400.60p Automatic Execution
 16:06:03 - 23-Apr-26
Buy* 1,496 400.5597p Ordinary
 16:04:13 - 23-Apr-26
Buy* 1,000 400.80p Automatic Execution
 16:01:39 - 23-Apr-26
Buy* 860 400.80p Automatic Execution
 16:01:39 - 23-Apr-26
Buy* 9 400.80p Automatic Execution
 16:01:39 - 23-Apr-26
Buy* 289 400.80p Automatic Execution
 16:01:39 - 23-Apr-26
Buy* 202 400.80p Automatic Execution
 16:01:39 - 23-Apr-26
Buy* 46 400.80p Automatic Execution
 16:01:39 - 23-Apr-26
Sell* 250 400.60p Automatic Execution
 16:00:09 - 23-Apr-26
Buy* 1 401.39p Ordinary
 15:55:10 - 23-Apr-26
Buy* 403 401.40p Automatic Execution
 15:55:07 - 23-Apr-26
Buy* 580 401.20p Automatic Execution
 15:55:07 - 23-Apr-26
Buy* 98 401.20p Automatic Execution
 15:55:07 - 23-Apr-26
Unknown* 355 401.00p OTC Trade
 15:55:06 - 23-Apr-26
Buy* 128 401.00p Automatic Execution
 15:55:06 - 23-Apr-26
Buy* 200 401.00p Automatic Execution
 15:55:06 - 23-Apr-26
Buy* 1,500 401.00p Automatic Execution
 15:55:00 - 23-Apr-26
Buy* 295 401.00p Automatic Execution
 15:55:00 - 23-Apr-26
Buy* 296 401.00p Automatic Execution
 15:55:00 - 23-Apr-26
Buy* 460 401.00p Automatic Execution
 15:55:00 - 23-Apr-26
Buy* 390 401.00p Automatic Execution
 15:55:00 - 23-Apr-26
Sell* 2 400.40p SI Trade
 15:54:37 - 23-Apr-26
Buy* 208 400.60p Automatic Execution
 15:54:06 - 23-Apr-26
Buy* 58 400.60p Automatic Execution
 15:54:06 - 23-Apr-26
Buy* 125 400.60p Automatic Execution
 15:54:06 - 23-Apr-26
Buy* 280 400.80p Automatic Execution
 15:53:43 - 23-Apr-26
FTSE 100 Latest
Value10,468.35
Change-8.11