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* 2,136 405.09p SI Trade
Negotiated Trade
 16:39:00 - 22-Apr-26
Sell* 391,467 402.00p Uncrossing Trade
 16:35:13 - 22-Apr-26
Buy* 148 405.00p Automatic Execution
 16:29:58 - 22-Apr-26
Buy* 500 405.00p Automatic Execution
 16:29:58 - 22-Apr-26
Buy* 100 405.00p Automatic Execution
 16:29:58 - 22-Apr-26
Buy* 321 404.60p Automatic Execution
 16:29:56 - 22-Apr-26
Buy* 100 404.60p Automatic Execution
 16:29:56 - 22-Apr-26
Buy* 139 404.60p Automatic Execution
 16:29:56 - 22-Apr-26
Buy* 203 404.40p Automatic Execution
 16:29:53 - 22-Apr-26
Buy* 286 404.40p Automatic Execution
 16:29:51 - 22-Apr-26
Buy* 147 404.20p Automatic Execution
 16:29:50 - 22-Apr-26
Buy* 647 404.20p SI Trade
 16:29:31 - 22-Apr-26
Buy* 148 404.00p Automatic Execution
 16:29:13 - 22-Apr-26
Buy* 100 404.00p Automatic Execution
 16:29:13 - 22-Apr-26
Buy* 105 404.00p SI Trade
 16:28:55 - 22-Apr-26
Buy* 6 403.80p Automatic Execution
 16:28:43 - 22-Apr-26
Buy* 8 403.80p Automatic Execution
 16:28:43 - 22-Apr-26
Sell* 298 403.60p SI Trade
 16:27:54 - 22-Apr-26
Buy* 290 403.40p Automatic Execution
 16:26:27 - 22-Apr-26
Buy* 1 403.40p Automatic Execution
 16:26:27 - 22-Apr-26
Sell* 4 403.20p Automatic Execution
 16:25:40 - 22-Apr-26
Buy* 274 403.40p Automatic Execution
 16:25:26 - 22-Apr-26
Sell* 5 403.20p Automatic Execution
 16:25:26 - 22-Apr-26
Sell* 366 403.40p Automatic Execution
 16:25:26 - 22-Apr-26
Buy* 200 403.60p Automatic Execution
 16:23:32 - 22-Apr-26
Buy* 6 403.80p Automatic Execution
 16:21:38 - 22-Apr-26
Buy* 221 403.80p Automatic Execution
 16:21:13 - 22-Apr-26
Buy* 5 403.80p Automatic Execution
 16:21:13 - 22-Apr-26
Sell* 71 403.60p Automatic Execution
 16:21:13 - 22-Apr-26
Sell* 454 403.60p Automatic Execution
 16:21:13 - 22-Apr-26
Sell* 285 403.60p Automatic Execution
 16:21:13 - 22-Apr-26
Sell* 120 403.80p Automatic Execution
 16:21:13 - 22-Apr-26
Sell* 500 403.80p Automatic Execution
 16:21:13 - 22-Apr-26
Sell* 221 403.80p Automatic Execution
 16:21:13 - 22-Apr-26
Buy* 279 404.20p Automatic Execution
 16:21:13 - 22-Apr-26
Buy* 176 404.20p Automatic Execution
 16:21:13 - 22-Apr-26
Buy* 163 404.20p Automatic Execution
 16:21:13 - 22-Apr-26
Buy* 444 404.00p SI Trade
 16:19:35 - 22-Apr-26
Buy* 275 403.80p SI Trade
 16:19:33 - 22-Apr-26
Buy* 279 403.80p Automatic Execution
 16:19:33 - 22-Apr-26
Buy* 287 403.60p Automatic Execution
 16:18:15 - 22-Apr-26
Buy* 420 403.40p Automatic Execution
 16:17:05 - 22-Apr-26
Buy* 700 403.40p Automatic Execution
 16:17:05 - 22-Apr-26
Buy* 393 403.20p Automatic Execution
 16:16:57 - 22-Apr-26
Sell* 310 403.00p Automatic Execution
 16:16:55 - 22-Apr-26
Sell* 500 403.20p SI Trade
 16:16:45 - 22-Apr-26
Buy* 292 403.20p Automatic Execution
 16:16:45 - 22-Apr-26
Buy* 230 403.20p Automatic Execution
 16:16:45 - 22-Apr-26
Buy* 700 403.40p Automatic Execution
 16:16:28 - 22-Apr-26
Buy* 414 403.20p Automatic Execution
 16:16:28 - 22-Apr-26
Buy* 159 403.20p Automatic Execution
 16:16:28 - 22-Apr-26
Sell* 160 403.00p Automatic Execution
 16:16:10 - 22-Apr-26
Buy* 161 403.20p Automatic Execution
 16:16:02 - 22-Apr-26
Buy* 41 403.20p Automatic Execution
 16:16:02 - 22-Apr-26
Sell* 137 403.00p Automatic Execution
 16:16:02 - 22-Apr-26
Buy* 161 403.20p Automatic Execution
 16:16:00 - 22-Apr-26
Buy* 4,050 403.20p Automatic Execution
 16:16:00 - 22-Apr-26
Buy* 20 403.00p Automatic Execution
 16:15:35 - 22-Apr-26
Buy* 6 403.00p Automatic Execution
 16:15:35 - 22-Apr-26
Buy* 518 403.00p Automatic Execution
 16:15:18 - 22-Apr-26
Sell* 10 402.80p Automatic Execution
 16:15:09 - 22-Apr-26
Buy* 704 403.00p Automatic Execution
 16:15:09 - 22-Apr-26
Buy* 271 402.80p Automatic Execution
 16:15:09 - 22-Apr-26
Buy* 12 402.80p Automatic Execution
 16:15:09 - 22-Apr-26
Sell* 413 402.80p Automatic Execution
 16:14:58 - 22-Apr-26
Buy* 291 403.00p Automatic Execution
 16:13:44 - 22-Apr-26
Sell* 144 402.80p Automatic Execution
 16:13:40 - 22-Apr-26
Sell* 103 403.00p Automatic Execution
 16:12:28 - 22-Apr-26
Buy* 550 403.60p Automatic Execution
 16:11:47 - 22-Apr-26
Buy* 550 403.40p Automatic Execution
 16:11:47 - 22-Apr-26
Buy* 283 403.40p Automatic Execution
 16:11:47 - 22-Apr-26
Buy* 164 403.20p Automatic Execution
 16:09:47 - 22-Apr-26
Buy* 427 403.20p Automatic Execution
 16:09:47 - 22-Apr-26
Sell* 78 403.60p Automatic Execution
 16:09:23 - 22-Apr-26
Sell* 272 403.60p Automatic Execution
 16:07:06 - 22-Apr-26
Buy* 1,068 404.00p Automatic Execution
 16:07:05 - 22-Apr-26
Buy* 550 404.20p Automatic Execution
 16:07:05 - 22-Apr-26
Buy* 440 404.00p Automatic Execution
 16:07:05 - 22-Apr-26
Buy* 650 403.60p Automatic Execution
 16:07:04 - 22-Apr-26
Buy* 26 403.60p Automatic Execution
 16:07:04 - 22-Apr-26
Sell* 297 402.80p SI Trade
 16:06:57 - 22-Apr-26
Unknown* 297 403.20p OTC Trade
 16:05:11 - 22-Apr-26
Buy* 297 403.20p SI Trade
 16:05:11 - 22-Apr-26
Sell* 4 402.60p SI Trade
 16:04:51 - 22-Apr-26
Unknown* 295 403.10p OTC Trade
 16:03:23 - 22-Apr-26
Sell* 295 403.10p SI Trade
 16:03:23 - 22-Apr-26
Sell* 310 403.80p Automatic Execution
 16:01:47 - 22-Apr-26
Sell* 74 404.60p Automatic Execution
 16:01:36 - 22-Apr-26
Sell* 18 404.60p Automatic Execution
 16:00:44 - 22-Apr-26
Sell* 18 404.60p Automatic Execution
 16:00:44 - 22-Apr-26
Sell* 18 404.60p Automatic Execution
 16:00:44 - 22-Apr-26
Buy* 272 404.40p Automatic Execution
 15:59:18 - 22-Apr-26
Buy* 503 404.40p SI Trade
 15:58:01 - 22-Apr-26
Buy* 28 404.20p Automatic Execution
 15:58:01 - 22-Apr-26
Buy* 396 404.20p Automatic Execution
 15:58:01 - 22-Apr-26
Buy* 314 404.20p Automatic Execution
 15:58:01 - 22-Apr-26
Buy* 62 404.20p Automatic Execution
 15:58:01 - 22-Apr-26
Buy* 215 404.20p Automatic Execution
 15:58:01 - 22-Apr-26
Buy* 132 403.80p Automatic Execution
 15:58:01 - 22-Apr-26
Buy* 206 404.00p Automatic Execution
 15:58:01 - 22-Apr-26
Buy* 280 403.80p Automatic Execution
 15:58:01 - 22-Apr-26
Buy* 20 403.80p Automatic Execution
 15:58:01 - 22-Apr-26
Sell* 208 403.20p SI Trade
 15:56:39 - 22-Apr-26
Sell* 72 403.20p SI Trade
 15:54:50 - 22-Apr-26
Sell* 180 403.00p SI Trade
 15:54:23 - 22-Apr-26
Sell* 74 403.40p SI Trade
 15:53:05 - 22-Apr-26
Sell* 325 404.20p Automatic Execution
 15:52:48 - 22-Apr-26
Sell* 115 404.40p SI Trade
 15:52:34 - 22-Apr-26
Sell* 185 404.60p SI Trade
 15:52:08 - 22-Apr-26
Sell* 33 404.80p SI Trade
 15:51:25 - 22-Apr-26
Sell* 58 404.80p SI Trade
 15:51:25 - 22-Apr-26
Buy* 59 405.40p Automatic Execution
 15:51:25 - 22-Apr-26
Buy* 293 405.20p Automatic Execution
 15:51:25 - 22-Apr-26
Buy* 680 405.20p Automatic Execution
 15:51:22 - 22-Apr-26
Buy* 190 404.80p Automatic Execution
 15:51:22 - 22-Apr-26
Sell* 2,449 404.7067p Ordinary
 15:49:01 - 22-Apr-26
Buy* 290 405.20p Automatic Execution
 15:48:42 - 22-Apr-26
Sell* 92 404.40p SI Trade
 15:45:16 - 22-Apr-26
Buy* 99 405.60p Automatic Execution
 15:42:47 - 22-Apr-26
Buy* 177 405.60p Automatic Execution
 15:42:47 - 22-Apr-26
Buy* 1 405.60p Automatic Execution
 15:42:47 - 22-Apr-26
Buy* 177 405.60p Automatic Execution
 15:42:47 - 22-Apr-26
Buy* 178 405.60p Automatic Execution
 15:42:47 - 22-Apr-26
Buy* 446 405.60p Automatic Execution
 15:42:47 - 22-Apr-26
Buy* 214 406.60p Automatic Execution
 15:41:46 - 22-Apr-26
Buy* 30 406.60p SI Trade
 15:41:30 - 22-Apr-26
Buy* 197 406.20p Automatic Execution
 15:37:28 - 22-Apr-26
Buy* 270 406.00p Automatic Execution
 15:37:24 - 22-Apr-26
Buy* 210 406.00p Automatic Execution
 15:37:24 - 22-Apr-26
Buy* 12 406.00p Automatic Execution
 15:37:24 - 22-Apr-26
Buy* 6 406.00p Automatic Execution
 15:37:24 - 22-Apr-26
Sell* 440 405.40p SI Trade
 15:36:17 - 22-Apr-26
Buy* 225 405.80p Automatic Execution
 15:36:17 - 22-Apr-26
Buy* 878 405.80p Automatic Execution
 15:36:17 - 22-Apr-26
Buy* 72 405.80p Automatic Execution
 15:36:17 - 22-Apr-26
Buy* 361 405.80p Automatic Execution
 15:36:17 - 22-Apr-26
Buy* 72 405.60p Automatic Execution
 15:36:17 - 22-Apr-26
Buy* 137 405.60p Automatic Execution
 15:36:17 - 22-Apr-26
Sell* 24 405.20p SI Trade
 15:36:10 - 22-Apr-26
Sell* 400 406.00p Automatic Execution
 15:35:40 - 22-Apr-26
Sell* 6,333 406.00p Automatic Execution
 15:35:40 - 22-Apr-26
Sell* 3,667 406.00p Automatic Execution
 15:35:40 - 22-Apr-26
Buy* 88 407.00p Automatic Execution
 15:32:14 - 22-Apr-26
Sell* 1 406.40p SI Trade
 15:29:36 - 22-Apr-26
Sell* 456 407.20p Automatic Execution
 15:21:42 - 22-Apr-26
Buy* 260 408.00p Automatic Execution
 15:20:36 - 22-Apr-26
Buy* 30 408.00p Automatic Execution
 15:20:36 - 22-Apr-26
Buy* 165 407.80p Automatic Execution
 15:20:36 - 22-Apr-26
Buy* 79 407.80p Automatic Execution
 15:20:36 - 22-Apr-26
Buy* 2 407.80p SI Trade
 15:17:10 - 22-Apr-26
Buy* 4 407.52p Ordinary
 15:17:09 - 22-Apr-26
Sell* 20 407.391p Ordinary
 15:17:08 - 22-Apr-26
Buy* 154 407.40p Automatic Execution
 15:16:43 - 22-Apr-26
Sell* 310 407.40p Automatic Execution
 15:16:43 - 22-Apr-26
Sell* 24 407.40p Automatic Execution
 15:16:43 - 22-Apr-26
Buy* 80 407.80p Automatic Execution
 15:16:41 - 22-Apr-26
Buy* 1 407.80p Automatic Execution
 15:16:41 - 22-Apr-26
Buy* 24 407.60p Automatic Execution
 15:16:41 - 22-Apr-26
Sell* 60 407.20p Automatic Execution
 15:16:41 - 22-Apr-26
Buy* 138 407.80p Automatic Execution
 15:16:06 - 22-Apr-26
Buy* 407 408.00p Automatic Execution
 15:16:06 - 22-Apr-26
Buy* 357 408.00p Automatic Execution
 15:16:06 - 22-Apr-26
Buy* 325 407.80p Automatic Execution
 15:16:00 - 22-Apr-26
Buy* 166 407.60p Automatic Execution
 15:16:00 - 22-Apr-26
Buy* 370 407.40p Automatic Execution
 15:15:59 - 22-Apr-26
Buy* 943 407.40p Automatic Execution
 15:15:58 - 22-Apr-26
Buy* 24 407.00p Automatic Execution
 15:15:58 - 22-Apr-26
Buy* 10 407.00p Automatic Execution
 15:15:58 - 22-Apr-26
Unknown* 0 406.40p SI Trade
 15:10:14 - 22-Apr-26
Buy* 110 407.20p Automatic Execution
 15:10:14 - 22-Apr-26
Buy* 172 407.40p Automatic Execution
 15:10:14 - 22-Apr-26
Buy* 171 407.20p Automatic Execution
 15:10:14 - 22-Apr-26
Buy* 846 407.00p Automatic Execution
 15:10:14 - 22-Apr-26
Buy* 171 407.00p Automatic Execution
 15:10:14 - 22-Apr-26
Buy* 435 407.00p Automatic Execution
 15:10:14 - 22-Apr-26
Sell* 1,063 407.20p Automatic Execution
 15:05:55 - 22-Apr-26
Sell* 527 407.20p Automatic Execution
 15:05:55 - 22-Apr-26
Sell* 4 407.20p SI Trade
 15:03:31 - 22-Apr-26
Buy* 152 408.00p Automatic Execution
 15:00:55 - 22-Apr-26
Buy* 150 407.80p Automatic Execution
 15:00:55 - 22-Apr-26
Buy* 161 407.60p Automatic Execution
 15:00:55 - 22-Apr-26
Buy* 170 407.60p Automatic Execution
 15:00:55 - 22-Apr-26
Sell* 2 410.00p Automatic Execution
 14:47:22 - 22-Apr-26
Buy* 331 410.40p Automatic Execution
 14:43:51 - 22-Apr-26
Buy* 124 410.40p Automatic Execution
 14:43:51 - 22-Apr-26
Buy* 176 410.20p Automatic Execution
 14:43:51 - 22-Apr-26
Buy* 86 410.00p Automatic Execution
 14:43:51 - 22-Apr-26
Buy* 23 410.00p Automatic Execution
 14:43:51 - 22-Apr-26
Buy* 165 410.00p Automatic Execution
 14:43:51 - 22-Apr-26
Sell* 65 410.00p Automatic Execution
 14:40:59 - 22-Apr-26
Buy* 197 410.40p Automatic Execution
 14:39:58 - 22-Apr-26
Buy* 156 410.40p Automatic Execution
 14:39:58 - 22-Apr-26
Sell* 2,490 410.60p Automatic Execution
 14:39:26 - 22-Apr-26
Sell* 4,522 410.60p Automatic Execution
 14:39:26 - 22-Apr-26
Sell* 4,522 410.60p Automatic Execution
 14:39:26 - 22-Apr-26
Sell* 5,856 410.60p Automatic Execution
 14:39:26 - 22-Apr-26
Buy* 198 410.60p Automatic Execution
 14:39:24 - 22-Apr-26
Buy* 202 410.40p Automatic Execution
 14:39:24 - 22-Apr-26
Buy* 225 410.40p Automatic Execution
 14:39:24 - 22-Apr-26
Buy* 36 410.00p Automatic Execution
 14:39:10 - 22-Apr-26
FTSE 100 Latest
Value10,476.46
Change-21.63