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* 900 351.00p OTC Trade
 08:08:24 - 11-Feb-26
Unknown* 900 351.00p OTC Trade
 08:08:24 - 11-Feb-26
Buy* 500 352.50p Automatic Execution
 08:08:00 - 11-Feb-26
Buy* 350 352.00p Automatic Execution
 08:08:00 - 11-Feb-26
Sell* 400 351.00p Automatic Execution
 08:08:00 - 11-Feb-26
Buy* 251 350.00p Automatic Execution
 08:07:45 - 11-Feb-26
Buy* 350 349.50p Automatic Execution
 08:07:45 - 11-Feb-26
Sell* 181 349.00p Automatic Execution
 08:07:45 - 11-Feb-26
Sell* 614 349.00p Automatic Execution
 08:07:45 - 11-Feb-26
Buy* 309 349.00p Automatic Execution
 08:07:45 - 11-Feb-26
Buy* 420 348.50p Automatic Execution
 08:07:20 - 11-Feb-26
Buy* 896 348.50p Automatic Execution
 08:07:20 - 11-Feb-26
Buy* 335 348.50p Automatic Execution
 08:07:20 - 11-Feb-26
Buy* 305 348.50p Automatic Execution
 08:07:20 - 11-Feb-26
Sell* 4,727 348.0965p Ordinary
 08:07:03 - 11-Feb-26
Sell* 243 347.50p Automatic Execution
 08:06:53 - 11-Feb-26
Sell* 1,016 347.50p Automatic Execution
 08:06:53 - 11-Feb-26
Sell* 274 348.50p Automatic Execution
 08:06:53 - 11-Feb-26
Buy* 10 350.00p SI Trade
 08:06:26 - 11-Feb-26
Buy* 1,100 349.00p Automatic Execution
 08:06:26 - 11-Feb-26
Buy* 274 349.50p Automatic Execution
 08:06:26 - 11-Feb-26
Sell* 407 348.00p Automatic Execution
 08:06:26 - 11-Feb-26
Buy* 1,000 349.551p Ordinary
 08:05:44 - 11-Feb-26
Buy* 28 352.00p SI Trade
 08:05:30 - 11-Feb-26
Sell* 9 349.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 12 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 2 353.00p SI Trade
 08:00:37 - 11-Feb-26
Sell* 3 349.00p SI Trade
 08:00:37 - 11-Feb-26
Unknown* 0 349.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 1 353.00p SI Trade
 08:00:37 - 11-Feb-26
Unknown* 0 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 12 353.00p SI Trade
 08:00:37 - 11-Feb-26
Sell* 40 349.00p SI Trade
 08:00:37 - 11-Feb-26
Unknown* 0 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 60 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 2 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 28 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 14 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 2 353.00p SI Trade
 08:00:37 - 11-Feb-26
Sell* 14 349.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 5 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 6 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 5 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 14 353.00p SI Trade
 08:00:37 - 11-Feb-26
Unknown* 0 353.00p SI Trade
 08:00:37 - 11-Feb-26
Sell* 3 349.00p SI Trade
 08:00:37 - 11-Feb-26
Unknown* 0 353.00p SI Trade
 08:00:37 - 11-Feb-26
Unknown* 0 349.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 283 353.00p SI Trade
 08:00:37 - 11-Feb-26
Sell* 2 349.00p SI Trade
 08:00:37 - 11-Feb-26
Unknown* 0 353.00p SI Trade
 08:00:37 - 11-Feb-26
Buy* 1 353.00p SI Trade
 08:00:37 - 11-Feb-26
Sell* 8 349.00p SI Trade
 08:00:37 - 11-Feb-26
Sell* 429 351.50p Automatic Execution
 16:29:49 - 10-Feb-26
Sell* 290 351.50p Automatic Execution
 16:29:49 - 10-Feb-26
Buy* 15 352.50p Automatic Execution
 16:29:07 - 10-Feb-26
Buy* 372 352.50p Automatic Execution
 16:29:07 - 10-Feb-26
Sell* 153 352.00p Automatic Execution
 16:28:07 - 10-Feb-26
Sell* 3,589 352.00p Automatic Execution
 16:28:07 - 10-Feb-26
Buy* 1,000 352.00p Automatic Execution
 16:28:07 - 10-Feb-26
Buy* 428 352.00p Automatic Execution
 16:28:07 - 10-Feb-26
Buy* 1,000 351.50p Automatic Execution
 16:28:07 - 10-Feb-26
Buy* 147 351.50p Automatic Execution
 16:28:07 - 10-Feb-26
Buy* 600 351.50p Automatic Execution
 16:28:07 - 10-Feb-26
Buy* 563 351.50p Automatic Execution
 16:28:07 - 10-Feb-26
Buy* 428 351.50p Automatic Execution
 16:28:07 - 10-Feb-26
Buy* 2,128 352.00p Ordinary
 16:27:02 - 10-Feb-26
Sell* 594 351.00p Automatic Execution
 16:27:02 - 10-Feb-26
Sell* 464 351.00p Automatic Execution
 16:27:02 - 10-Feb-26
Sell* 484 351.00p Automatic Execution
 16:27:02 - 10-Feb-26
Buy* 5,388 352.50p SI Trade
 16:26:55 - 10-Feb-26
Sell* 443 351.50p Automatic Execution
 16:26:50 - 10-Feb-26
Sell* 390 352.00p Automatic Execution
 16:26:36 - 10-Feb-26
Buy* 232 352.00p Automatic Execution
 16:26:36 - 10-Feb-26
Buy* 600 352.00p Automatic Execution
 16:26:36 - 10-Feb-26
Buy* 747 352.00p Automatic Execution
 16:26:36 - 10-Feb-26
Buy* 500 352.00p Automatic Execution
 16:26:36 - 10-Feb-26
Buy* 448 352.00p Automatic Execution
 16:26:36 - 10-Feb-26
Buy* 1,650 352.00p Ordinary
 16:26:20 - 10-Feb-26
Unknown* 1,650 352.00p OTC Trade
 16:26:20 - 10-Feb-26
Sell* 478 351.00p SI Trade
 16:26:16 - 10-Feb-26
Buy* 120 351.50p Automatic Execution
 16:25:46 - 10-Feb-26
Buy* 747 351.50p Automatic Execution
 16:25:46 - 10-Feb-26
Buy* 187 351.50p Automatic Execution
 16:25:46 - 10-Feb-26
Buy* 31 351.50p Automatic Execution
 16:25:46 - 10-Feb-26
Buy* 1 351.50p Automatic Execution
 16:25:46 - 10-Feb-26
Sell* 420 351.00p Ordinary
 16:25:45 - 10-Feb-26
Buy* 367 351.00p Automatic Execution
 16:25:45 - 10-Feb-26
Buy* 410 351.00p Automatic Execution
 16:25:45 - 10-Feb-26
Buy* 1,012 351.00p Automatic Execution
 16:25:45 - 10-Feb-26
Buy* 600 351.00p Automatic Execution
 16:25:45 - 10-Feb-26
Buy* 187 351.00p Automatic Execution
 16:25:45 - 10-Feb-26
Buy* 211 351.00p Automatic Execution
 16:25:45 - 10-Feb-26
Unknown* 420 351.00p OTC Trade
 16:25:45 - 10-Feb-26
Buy* 1,621 351.00p Automatic Execution
 16:25:45 - 10-Feb-26
Buy* 2,000 351.00p Ordinary
 16:25:35 - 10-Feb-26
Sell* 29 350.50p Automatic Execution
 16:24:56 - 10-Feb-26
Sell* 500 350.50p Automatic Execution
 16:24:56 - 10-Feb-26
Sell* 235 350.50p Automatic Execution
 16:24:28 - 10-Feb-26
Sell* 4 350.50p Automatic Execution
 16:24:28 - 10-Feb-26
Sell* 134 350.50p Automatic Execution
 16:24:26 - 10-Feb-26
Sell* 546 350.50p Automatic Execution
 16:24:26 - 10-Feb-26
Sell* 9 350.50p Automatic Execution
 16:24:25 - 10-Feb-26
Sell* 620 350.50p Automatic Execution
 16:24:23 - 10-Feb-26
Sell* 39 350.50p Automatic Execution
 16:24:22 - 10-Feb-26
Sell* 1,100 350.50p Automatic Execution
 16:24:20 - 10-Feb-26
Sell* 236 350.50p Automatic Execution
 16:24:19 - 10-Feb-26
Sell* 8 350.50p Automatic Execution
 16:24:19 - 10-Feb-26
Sell* 420 350.50p Automatic Execution
 16:24:11 - 10-Feb-26
Sell* 428 350.50p Automatic Execution
 16:24:10 - 10-Feb-26
Sell* 18 350.50p Automatic Execution
 16:24:10 - 10-Feb-26
Sell* 36 350.00p SI Trade
 16:24:05 - 10-Feb-26
Sell* 400 350.50p Automatic Execution
 16:24:05 - 10-Feb-26
Sell* 285 350.50p Automatic Execution
 16:24:05 - 10-Feb-26
Sell* 951 350.50p Automatic Execution
 16:24:05 - 10-Feb-26
Sell* 42 350.50p Automatic Execution
 16:23:47 - 10-Feb-26
Sell* 107 350.50p Automatic Execution
 16:23:38 - 10-Feb-26
Buy* 3 351.00p SI Trade
 16:23:15 - 10-Feb-26
Buy* 36 351.00p SI Trade
 16:23:15 - 10-Feb-26
Sell* 432 350.50p Automatic Execution
 16:23:15 - 10-Feb-26
Sell* 29 350.50p Automatic Execution
 16:23:15 - 10-Feb-26
Sell* 460 350.50p Automatic Execution
 16:23:05 - 10-Feb-26
Sell* 1,050 350.50p Automatic Execution
 16:23:05 - 10-Feb-26
Sell* 9 350.50p Automatic Execution
 16:23:05 - 10-Feb-26
Sell* 11 350.50p Automatic Execution
 16:23:05 - 10-Feb-26
Sell* 500 351.00p Automatic Execution
 16:22:39 - 10-Feb-26
Buy* 109 351.00p Automatic Execution
 16:22:35 - 10-Feb-26
Buy* 100 351.00p Automatic Execution
 16:22:35 - 10-Feb-26
Buy* 610 351.00p Automatic Execution
 16:22:35 - 10-Feb-26
Buy* 859 351.00p Automatic Execution
 16:22:35 - 10-Feb-26
Sell* 506 350.50p Automatic Execution
 16:22:35 - 10-Feb-26
Sell* 435 350.50p Automatic Execution
 16:22:35 - 10-Feb-26
Sell* 817 350.50p Automatic Execution
 16:22:35 - 10-Feb-26
Buy* 540 351.00p Ordinary
 16:22:32 - 10-Feb-26
Unknown* 540 351.00p OTC Trade
 16:22:32 - 10-Feb-26
Sell* 42 350.50p Automatic Execution
 16:22:22 - 10-Feb-26
Sell* 42 350.50p Automatic Execution
 16:22:18 - 10-Feb-26
Sell* 42 350.50p Automatic Execution
 16:21:45 - 10-Feb-26
Buy* 340 351.00p Ordinary
 16:21:40 - 10-Feb-26
Unknown* 340 351.00p OTC Trade
 16:21:40 - 10-Feb-26
Buy* 610 350.50p Automatic Execution
 16:21:40 - 10-Feb-26
Buy* 385 350.50p Automatic Execution
 16:21:40 - 10-Feb-26
Sell* 2 350.50p Automatic Execution
 16:21:39 - 10-Feb-26
Sell* 500 350.50p Automatic Execution
 16:21:38 - 10-Feb-26
Sell* 640 350.50p Automatic Execution
 16:21:38 - 10-Feb-26
Buy* 51 351.00p SI Trade
 16:21:37 - 10-Feb-26
Sell* 427 350.50p Automatic Execution
 16:21:37 - 10-Feb-26
Sell* 1,000 350.50p Automatic Execution
 16:21:37 - 10-Feb-26
Buy* 426 351.00p SI Trade
 16:21:22 - 10-Feb-26
Sell* 260 350.50p Automatic Execution
 16:21:04 - 10-Feb-26
Sell* 405 350.50p Automatic Execution
 16:21:04 - 10-Feb-26
Sell* 213 350.50p Automatic Execution
 16:21:04 - 10-Feb-26
Sell* 214 350.50p Automatic Execution
 16:21:02 - 10-Feb-26
Buy* 260 351.50p Automatic Execution
 16:20:18 - 10-Feb-26
Buy* 97 351.50p Automatic Execution
 16:20:18 - 10-Feb-26
Buy* 483 351.50p Automatic Execution
 16:20:18 - 10-Feb-26
Buy* 712 351.00p Automatic Execution
 16:20:17 - 10-Feb-26
Buy* 956 351.00p Automatic Execution
 16:20:17 - 10-Feb-26
Buy* 1,249 351.00p Automatic Execution
 16:20:17 - 10-Feb-26
Buy* 5 351.00p SI Trade
 16:20:16 - 10-Feb-26
Buy* 33 350.50p Automatic Execution
 16:19:52 - 10-Feb-26
Sell* 388 350.50p SI Trade
 16:19:50 - 10-Feb-26
Buy* 2 350.50p SI Trade
 16:19:50 - 10-Feb-26
Buy* 427 350.50p Automatic Execution
 16:19:50 - 10-Feb-26
Buy* 712 350.50p Automatic Execution
 16:19:50 - 10-Feb-26
Buy* 1 350.50p SI Trade
 16:19:34 - 10-Feb-26
Sell* 4 350.50p Automatic Execution
 16:19:32 - 10-Feb-26
Sell* 1,695 350.50p Automatic Execution
 16:19:32 - 10-Feb-26
Sell* 1,905 350.50p Automatic Execution
 16:19:32 - 10-Feb-26
Unknown* 10 350.50p SI Trade
 16:19:31 - 10-Feb-26
Sell* 2,700 350.50p Automatic Execution
 16:19:31 - 10-Feb-26
Sell* 833 350.50p Automatic Execution
 16:19:31 - 10-Feb-26
Sell* 180 350.50p Automatic Execution
 16:19:31 - 10-Feb-26
Sell* 1,000 350.50p Automatic Execution
 16:19:31 - 10-Feb-26
Sell* 11 350.50p SI Trade
 16:18:47 - 10-Feb-26
Sell* 771 351.50p Automatic Execution
 16:18:34 - 10-Feb-26
Sell* 529 351.50p Automatic Execution
 16:18:34 - 10-Feb-26
Sell* 160 351.50p Automatic Execution
 16:18:23 - 10-Feb-26
Sell* 1,440 351.50p Automatic Execution
 16:18:23 - 10-Feb-26
Sell* 1 351.50p Automatic Execution
 16:18:22 - 10-Feb-26
Sell* 90 351.50p Automatic Execution
 16:18:21 - 10-Feb-26
Sell* 2,300 351.50p Automatic Execution
 16:18:20 - 10-Feb-26
Sell* 16 351.50p Automatic Execution
 16:18:19 - 10-Feb-26
Sell* 980 351.50p Automatic Execution
 16:18:18 - 10-Feb-26
Sell* 1 351.50p Automatic Execution
 16:18:17 - 10-Feb-26
Sell* 2,439 351.00p SI Trade
 16:18:17 - 10-Feb-26
Sell* 425 351.50p Automatic Execution
 16:18:17 - 10-Feb-26
Sell* 1,000 351.50p Automatic Execution
 16:18:17 - 10-Feb-26
Sell* 3,003 351.50p SI Trade
 16:18:07 - 10-Feb-26
Sell* 11 352.00p Automatic Execution
 16:18:07 - 10-Feb-26
Sell* 638 351.50p Automatic Execution
 16:18:07 - 10-Feb-26
Sell* 980 352.00p Automatic Execution
 16:18:07 - 10-Feb-26
Sell* 15 352.00p Automatic Execution
 16:18:06 - 10-Feb-26
Sell* 940 352.00p Automatic Execution
 16:18:05 - 10-Feb-26
Sell* 1,150 352.00p Automatic Execution
 16:18:05 - 10-Feb-26
Sell* 8 352.00p Automatic Execution
 16:18:04 - 10-Feb-26
Sell* 518 351.50p Automatic Execution
 16:18:03 - 10-Feb-26
Sell* 100 351.50p Automatic Execution
 16:18:03 - 10-Feb-26
Sell* 1,000 351.50p Automatic Execution
 16:18:03 - 10-Feb-26
Sell* 149 352.00p Automatic Execution
 16:18:03 - 10-Feb-26
FTSE 100 Latest
Value10,401.33
Change47.49