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* 513 334.00p SI Trade
Suspected SELL Trade
 16:50:21 - 31-Mar-26
Sell* 9,746 333.229p SI Trade
Suspected SELL Trade
 16:47:08 - 31-Mar-26
Sell* 14,751 333.678p SI Trade
Suspected SELL Trade
 16:47:08 - 31-Mar-26
Buy* 7,548 334.00p SI Trade
Negotiated Trade
 16:37:57 - 31-Mar-26
Buy* 7,548 334.00p SI Trade
 16:37:57 - 31-Mar-26
Buy* 378,819 334.00p Suspected BUY Trade
 16:35:03 - 31-Mar-26
Buy* 24 335.00p Automatic Execution
 16:29:58 - 31-Mar-26
Buy* 362 335.00p Automatic Execution
 16:29:52 - 31-Mar-26
Buy* 364 335.00p Automatic Execution
 16:29:51 - 31-Mar-26
Buy* 78 335.00p Automatic Execution
 16:29:51 - 31-Mar-26
Buy* 39 335.50p SI Trade
 16:29:51 - 31-Mar-26
Sell* 8 335.00p SI Trade
 16:29:50 - 31-Mar-26
Buy* 6 335.50p SI Trade
 16:29:50 - 31-Mar-26
Buy* 78 335.50p SI Trade
 16:29:50 - 31-Mar-26
Buy* 373 335.50p Automatic Execution
 16:29:44 - 31-Mar-26
Buy* 89 335.50p Automatic Execution
 16:29:44 - 31-Mar-26
Sell* 262 334.00p Automatic Execution
 16:29:44 - 31-Mar-26
Sell* 475 334.00p Automatic Execution
 16:29:44 - 31-Mar-26
Sell* 304 334.00p Automatic Execution
 16:29:44 - 31-Mar-26
Sell* 310 334.00p Automatic Execution
 16:29:44 - 31-Mar-26
Buy* 175 335.50p Automatic Execution
 16:29:44 - 31-Mar-26
Sell* 240 335.50p Automatic Execution
 16:29:44 - 31-Mar-26
Sell* 400 335.50p Automatic Execution
 16:29:44 - 31-Mar-26
Sell* 38 335.50p Automatic Execution
 16:29:44 - 31-Mar-26
Sell* 56 335.50p Automatic Execution
 16:29:44 - 31-Mar-26
Buy* 100 336.50p SI Trade
 16:27:43 - 31-Mar-26
Buy* 147 336.00p Automatic Execution
 16:27:42 - 31-Mar-26
Buy* 147 336.00p Automatic Execution
 16:27:42 - 31-Mar-26
Buy* 400 336.00p Automatic Execution
 16:27:42 - 31-Mar-26
Buy* 38 336.00p Automatic Execution
 16:27:42 - 31-Mar-26
Buy* 50 336.00p Automatic Execution
 16:27:42 - 31-Mar-26
Buy* 15 336.00p Automatic Execution
 16:27:42 - 31-Mar-26
Sell* 39 335.50p Automatic Execution
 16:27:42 - 31-Mar-26
Sell* 184 335.50p Automatic Execution
 16:27:42 - 31-Mar-26
Sell* 333 335.50p Automatic Execution
 16:27:42 - 31-Mar-26
Sell* 17 335.50p Automatic Execution
 16:27:42 - 31-Mar-26
Sell* 410 335.50p Automatic Execution
 16:27:30 - 31-Mar-26
Buy* 400 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Buy* 562 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Buy* 170 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 233 335.50p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 3 335.50p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 3 335.50p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 48 335.50p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 39 335.50p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 299 335.50p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 320 335.50p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 85 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 660 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 8 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 8 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 8 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Sell* 240 336.00p Automatic Execution
 16:27:29 - 31-Mar-26
Buy* 1,200 336.50p Automatic Execution
 16:27:11 - 31-Mar-26
Sell* 400 336.50p Automatic Execution
 16:27:11 - 31-Mar-26
Sell* 1,040 336.50p Automatic Execution
 16:27:11 - 31-Mar-26
Sell* 200 336.00p SI Trade
 16:27:09 - 31-Mar-26
Buy* 1,200 336.50p Automatic Execution
 16:27:05 - 31-Mar-26
Sell* 400 336.50p Automatic Execution
 16:27:05 - 31-Mar-26
Buy* 630 336.50p Automatic Execution
 16:26:58 - 31-Mar-26
Buy* 239 336.50p Automatic Execution
 16:26:58 - 31-Mar-26
Buy* 33 336.00p Automatic Execution
 16:26:58 - 31-Mar-26
Buy* 152 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Buy* 179 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Buy* 334 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Buy* 64 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 85 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 169 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 73 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 61 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 915 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 89 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 27 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 400 336.00p Automatic Execution
 16:26:28 - 31-Mar-26
Sell* 301 336.00p Ordinary
 16:26:26 - 31-Mar-26
Sell* 50 336.00p Automatic Execution
 16:25:59 - 31-Mar-26
Sell* 39 336.00p Automatic Execution
 16:25:59 - 31-Mar-26
Sell* 79 336.00p Automatic Execution
 16:25:59 - 31-Mar-26
Sell* 86 336.00p Automatic Execution
 16:25:58 - 31-Mar-26
Sell* 521 336.00p Automatic Execution
 16:25:58 - 31-Mar-26
Buy* 51 336.50p Automatic Execution
 16:25:58 - 31-Mar-26
Buy* 219 336.50p Automatic Execution
 16:25:58 - 31-Mar-26
Buy* 300 336.50p Automatic Execution
 16:25:58 - 31-Mar-26
Buy* 286 336.50p Automatic Execution
 16:25:58 - 31-Mar-26
Buy* 66 336.50p Automatic Execution
 16:25:58 - 31-Mar-26
Buy* 79 336.50p Automatic Execution
 16:25:58 - 31-Mar-26
Sell* 400 336.00p Automatic Execution
 16:25:58 - 31-Mar-26
Buy* 39 336.50p SI Trade
 16:25:20 - 31-Mar-26
Sell* 400 336.00p Automatic Execution
 16:25:08 - 31-Mar-26
Sell* 548 336.00p Automatic Execution
 16:25:08 - 31-Mar-26
Buy* 373 336.50p Automatic Execution
 16:25:08 - 31-Mar-26
Buy* 373 336.50p Automatic Execution
 16:25:08 - 31-Mar-26
Buy* 49 336.50p Automatic Execution
 16:25:08 - 31-Mar-26
Buy* 194 336.50p Automatic Execution
 16:25:08 - 31-Mar-26
Buy* 239 336.50p Automatic Execution
 16:25:08 - 31-Mar-26
Buy* 2 336.50p Automatic Execution
 16:25:08 - 31-Mar-26
Sell* 2,200 336.00p Automatic Execution
 16:24:56 - 31-Mar-26
Buy* 455 336.00p Automatic Execution
 16:22:57 - 31-Mar-26
Buy* 52 336.00p Automatic Execution
 16:22:57 - 31-Mar-26
Buy* 37 336.00p Automatic Execution
 16:22:57 - 31-Mar-26
Sell* 2,581 336.00p Automatic Execution
 16:22:36 - 31-Mar-26
Buy* 58 336.00p Automatic Execution
 16:22:36 - 31-Mar-26
Buy* 522 336.00p Automatic Execution
 16:21:44 - 31-Mar-26
Sell* 410 336.00p Automatic Execution
 16:21:44 - 31-Mar-26
Buy* 2,334 336.00p Automatic Execution
 16:21:44 - 31-Mar-26
Buy* 47 335.50p Automatic Execution
 16:21:44 - 31-Mar-26
Buy* 440 335.50p Automatic Execution
 16:21:14 - 31-Mar-26
Buy* 39 335.50p Automatic Execution
 16:21:14 - 31-Mar-26
Buy* 38 335.50p Automatic Execution
 16:21:14 - 31-Mar-26
Buy* 209 335.50p Automatic Execution
 16:20:53 - 31-Mar-26
Buy* 78 335.50p Automatic Execution
 16:20:53 - 31-Mar-26
Buy* 182 335.50p Automatic Execution
 16:20:53 - 31-Mar-26
Buy* 48 335.50p Automatic Execution
 16:20:53 - 31-Mar-26
Buy* 507 335.00p Automatic Execution
 16:20:35 - 31-Mar-26
Buy* 500 335.00p Automatic Execution
 16:20:35 - 31-Mar-26
Buy* 240 335.00p Automatic Execution
 16:20:35 - 31-Mar-26
Buy* 420 335.00p Automatic Execution
 16:20:35 - 31-Mar-26
Buy* 210 335.00p Automatic Execution
 16:20:35 - 31-Mar-26
Sell* 18 334.00p Automatic Execution
 16:20:35 - 31-Mar-26
Sell* 293 334.00p Automatic Execution
 16:20:35 - 31-Mar-26
Sell* 364 334.00p Automatic Execution
 16:20:35 - 31-Mar-26
Sell* 307 334.00p Automatic Execution
 16:20:35 - 31-Mar-26
Sell* 219 334.00p Automatic Execution
 16:20:35 - 31-Mar-26
Sell* 463 334.00p Automatic Execution
 16:20:35 - 31-Mar-26
Buy* 478 334.50p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 865 334.50p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 239 334.50p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 239 334.50p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 38 334.50p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 32 334.50p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 29 334.50p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 239 334.50p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 97 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 747 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 348 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 114 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 113 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 121 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 99 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 14 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 116 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 132 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 126 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 135 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Sell* 240 335.00p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 43 335.50p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 477 335.50p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 565 335.50p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 310 335.50p Automatic Execution
 16:20:34 - 31-Mar-26
Buy* 155 335.50p Automatic Execution
 16:20:34 - 31-Mar-26
Unknown* 525 335.50p SI Trade
 16:19:27 - 31-Mar-26
Sell* 3,398 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 89 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 29 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 119 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 31 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 32 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 34 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 48 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 1 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 1 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 19 335.50p Automatic Execution
 16:19:27 - 31-Mar-26
Sell* 500 335.50p SI Trade
 16:19:10 - 31-Mar-26
Sell* 142 336.00p Automatic Execution
 16:17:12 - 31-Mar-26
Sell* 2,211 336.00p Automatic Execution
 16:17:12 - 31-Mar-26
Sell* 61 336.00p Automatic Execution
 16:17:12 - 31-Mar-26
Buy* 168 336.00p Automatic Execution
 16:15:12 - 31-Mar-26
Buy* 84 336.00p Automatic Execution
 16:15:12 - 31-Mar-26
Sell* 393 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 2,900 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 848 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 447 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 55 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 53 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 645 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 53 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 118 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 417 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 51 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 46 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 338 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 176 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 449 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 174 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 174 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 449 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 168 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 449 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 28 336.50p Automatic Execution
 16:15:11 - 31-Mar-26
Sell* 16 336.59p Ordinary
 16:14:48 - 31-Mar-26
Sell* 78 336.50p SI Trade
 16:12:33 - 31-Mar-26
Sell* 38 336.50p SI Trade
 16:12:31 - 31-Mar-26
Sell* 5 336.50p SI Trade
 16:12:31 - 31-Mar-26
Sell* 1,439 336.50p Automatic Execution
 16:12:30 - 31-Mar-26
Sell* 30 336.50p Automatic Execution
 16:12:30 - 31-Mar-26
Sell* 15 336.50p Automatic Execution
 16:12:30 - 31-Mar-26
Sell* 15 336.50p Automatic Execution
 16:12:30 - 31-Mar-26
Sell* 6 336.50p Automatic Execution
 16:12:30 - 31-Mar-26
Sell* 6 336.50p Automatic Execution
 16:12:30 - 31-Mar-26
Sell* 6 336.50p Automatic Execution
 16:12:30 - 31-Mar-26
FTSE 100 Latest
Value10,176.45
Change48.49