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* 9,924 361.289p SI Trade
Negotiated Trade
 16:47:07 - 25-Mar-26
Buy* 497,746 358.00p Suspected BUY Trade
 16:35:03 - 25-Mar-26
Buy* 3 357.00p Ordinary
 16:29:52 - 25-Mar-26
Unknown* 3 357.00p OTC Trade
 16:29:52 - 25-Mar-26
Buy* 39 357.00p Automatic Execution
 16:28:59 - 25-Mar-26
Unknown* 1 357.00p SI Trade
 16:28:45 - 25-Mar-26
Unknown* 1 357.00p OTC Trade
 16:28:45 - 25-Mar-26
Buy* 210 357.00p Automatic Execution
 16:28:43 - 25-Mar-26
Buy* 108 357.00p Automatic Execution
 16:28:43 - 25-Mar-26
Buy* 27 357.00p SI Trade
 16:27:42 - 25-Mar-26
Sell* 280 356.50p Automatic Execution
 16:27:38 - 25-Mar-26
Sell* 611 356.50p Automatic Execution
 16:27:38 - 25-Mar-26
Sell* 223 356.50p Automatic Execution
 16:27:25 - 25-Mar-26
Sell* 600 356.50p Automatic Execution
 16:27:25 - 25-Mar-26
Buy* 2 357.50p SI Trade
 16:27:07 - 25-Mar-26
Unknown* 2 357.50p OTC Trade
 16:27:07 - 25-Mar-26
Buy* 2,000 357.50p SI Trade
 16:27:07 - 25-Mar-26
Unknown* 9 357.00p SI Trade
 16:26:56 - 25-Mar-26
Buy* 9 357.50p SI Trade
 16:26:56 - 25-Mar-26
Buy* 850 357.00p Automatic Execution
 16:25:06 - 25-Mar-26
Buy* 518 357.00p Automatic Execution
 16:25:06 - 25-Mar-26
Buy* 9 357.00p SI Trade
 16:25:05 - 25-Mar-26
Buy* 362 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 1,080 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 850 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 880 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 168 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 478 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Unknown* 9 357.00p OTC Trade
 16:25:05 - 25-Mar-26
Sell* 246 356.50p Automatic Execution
 16:25:05 - 25-Mar-26
Sell* 234 356.50p Automatic Execution
 16:25:05 - 25-Mar-26
Sell* 366 356.50p Automatic Execution
 16:25:05 - 25-Mar-26
Sell* 1,079 356.50p Automatic Execution
 16:25:05 - 25-Mar-26
Sell* 611 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Sell* 1,080 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Sell* 600 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 387 357.50p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 749 357.50p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 1,079 357.50p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 880 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 727 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 77 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 953 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Buy* 860 357.00p Automatic Execution
 16:25:05 - 25-Mar-26
Unknown* 2 357.00p OTC Trade
 16:25:00 - 25-Mar-26
Buy* 2 357.00p SI Trade
 16:25:00 - 25-Mar-26
Buy* 16 357.00p SI Trade
 16:25:00 - 25-Mar-26
Buy* 2 357.00p SI Trade
 16:25:00 - 25-Mar-26
Unknown* 16 357.00p OTC Trade
 16:25:00 - 25-Mar-26
Unknown* 2 357.00p OTC Trade
 16:25:00 - 25-Mar-26
Buy* 8 357.00p SI Trade
 16:23:25 - 25-Mar-26
Unknown* 8 357.00p OTC Trade
 16:23:25 - 25-Mar-26
Buy* 1 357.00p SI Trade
 16:22:43 - 25-Mar-26
Unknown* 1 357.00p OTC Trade
 16:22:43 - 25-Mar-26
Unknown* 18 357.00p OTC Trade
 16:22:43 - 25-Mar-26
Buy* 18 357.00p SI Trade
 16:22:43 - 25-Mar-26
Buy* 95 357.00p SI Trade
 16:22:42 - 25-Mar-26
Buy* 28 357.00p SI Trade
 16:22:40 - 25-Mar-26
Buy* 10 357.00p SI Trade
 16:22:40 - 25-Mar-26
Unknown* 28 357.00p OTC Trade
 16:22:40 - 25-Mar-26
Unknown* 10 357.00p OTC Trade
 16:22:40 - 25-Mar-26
Unknown* 1 357.00p OTC Trade
 16:21:53 - 25-Mar-26
Buy* 1 357.00p SI Trade
 16:21:53 - 25-Mar-26
Buy* 9 357.00p SI Trade
 16:21:53 - 25-Mar-26
Buy* 16 357.00p SI Trade
 16:21:53 - 25-Mar-26
Unknown* 9 357.00p OTC Trade
 16:21:53 - 25-Mar-26
Unknown* 16 357.00p OTC Trade
 16:21:53 - 25-Mar-26
Buy* 9 357.00p SI Trade
 16:21:53 - 25-Mar-26
Buy* 10 357.00p SI Trade
 16:21:53 - 25-Mar-26
Unknown* 9 357.00p OTC Trade
 16:21:53 - 25-Mar-26
Unknown* 10 357.00p OTC Trade
 16:21:53 - 25-Mar-26
Unknown* 3 357.00p OTC Trade
 16:21:45 - 25-Mar-26
Buy* 3 357.00p SI Trade
 16:21:45 - 25-Mar-26
Sell* 464 356.50p Automatic Execution
 16:21:06 - 25-Mar-26
Sell* 544 356.50p Automatic Execution
 16:21:06 - 25-Mar-26
Sell* 544 356.50p Automatic Execution
 16:21:06 - 25-Mar-26
Sell* 544 356.50p Automatic Execution
 16:21:06 - 25-Mar-26
Sell* 193 356.50p Automatic Execution
 16:21:04 - 25-Mar-26
Sell* 28 356.50p Automatic Execution
 16:21:04 - 25-Mar-26
Buy* 10 357.00p SI Trade
 16:20:56 - 25-Mar-26
Unknown* 10 357.00p OTC Trade
 16:20:56 - 25-Mar-26
Unknown* 11 357.00p OTC Trade
 16:20:56 - 25-Mar-26
Buy* 11 357.00p SI Trade
 16:20:56 - 25-Mar-26
Buy* 11 357.00p SI Trade
 16:20:48 - 25-Mar-26
Unknown* 11 357.00p OTC Trade
 16:20:48 - 25-Mar-26
Unknown* 11 357.00p OTC Trade
 16:20:48 - 25-Mar-26
Buy* 11 357.00p SI Trade
 16:20:48 - 25-Mar-26
Buy* 12 357.00p SI Trade
 16:20:42 - 25-Mar-26
Unknown* 12 357.00p OTC Trade
 16:20:42 - 25-Mar-26
Buy* 23 357.00p SI Trade
 16:20:32 - 25-Mar-26
Buy* 12 357.00p SI Trade
 16:20:32 - 25-Mar-26
Buy* 12 357.00p SI Trade
 16:20:32 - 25-Mar-26
Unknown* 23 357.00p OTC Trade
 16:20:32 - 25-Mar-26
Unknown* 12 357.00p OTC Trade
 16:20:32 - 25-Mar-26
Unknown* 12 357.00p OTC Trade
 16:20:32 - 25-Mar-26
Unknown* 12 357.00p OTC Trade
 16:20:31 - 25-Mar-26
Buy* 12 357.00p SI Trade
 16:20:31 - 25-Mar-26
Unknown* 3 357.00p OTC Trade
 16:20:26 - 25-Mar-26
Buy* 3 357.00p SI Trade
 16:20:26 - 25-Mar-26
Buy* 1 357.00p SI Trade
 16:20:26 - 25-Mar-26
Unknown* 1 357.00p OTC Trade
 16:20:26 - 25-Mar-26
Sell* 86 356.50p Automatic Execution
 16:20:26 - 25-Mar-26
Unknown* 3 357.00p OTC Trade
 16:20:25 - 25-Mar-26
Unknown* 3 357.00p OTC Trade
 16:20:25 - 25-Mar-26
Buy* 3 357.00p SI Trade
 16:20:25 - 25-Mar-26
Buy* 3 357.00p SI Trade
 16:20:25 - 25-Mar-26
Buy* 4 357.00p SI Trade
 16:20:25 - 25-Mar-26
Buy* 21 357.00p SI Trade
 16:20:25 - 25-Mar-26
Buy* 210 357.00p SI Trade
 16:20:25 - 25-Mar-26
Unknown* 21 357.00p OTC Trade
 16:20:25 - 25-Mar-26
Unknown* 210 357.00p OTC Trade
 16:20:25 - 25-Mar-26
Unknown* 36 357.00p OTC Trade
 16:20:25 - 25-Mar-26
Unknown* 4 357.00p OTC Trade
 16:20:25 - 25-Mar-26
Buy* 36 357.00p SI Trade
 16:20:25 - 25-Mar-26
Sell* 625 356.50p Automatic Execution
 16:20:25 - 25-Mar-26
Buy* 2,359 357.00p Automatic Execution
 16:20:25 - 25-Mar-26
Buy* 1,080 357.00p Automatic Execution
 16:20:25 - 25-Mar-26
Buy* 744 357.00p Automatic Execution
 16:20:25 - 25-Mar-26
Buy* 1,357 357.00p Automatic Execution
 16:20:25 - 25-Mar-26
Buy* 720 357.00p Automatic Execution
 16:20:25 - 25-Mar-26
Buy* 12 357.00p Automatic Execution
 16:20:25 - 25-Mar-26
Unknown* 115 357.00p OTC Trade
 16:20:17 - 25-Mar-26
Buy* 115 357.00p SI Trade
 16:20:17 - 25-Mar-26
Sell* 12 356.00p Automatic Execution
 16:19:54 - 25-Mar-26
Sell* 376 356.00p Automatic Execution
 16:19:54 - 25-Mar-26
Buy* 1 357.00p Automatic Execution
 16:18:57 - 25-Mar-26
Sell* 69 356.00p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 44 356.00p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 822 356.00p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 222 356.50p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 111 356.50p Automatic Execution
 16:18:14 - 25-Mar-26
Sell* 290 356.50p Automatic Execution
 16:18:03 - 25-Mar-26
Sell* 1,500 357.00p Automatic Execution
 16:17:30 - 25-Mar-26
Sell* 693 357.00p Automatic Execution
 16:17:30 - 25-Mar-26
Sell* 35 357.50p Automatic Execution
 16:17:14 - 25-Mar-26
Sell* 655 357.50p Automatic Execution
 16:15:57 - 25-Mar-26
Sell* 420 357.50p Automatic Execution
 16:15:57 - 25-Mar-26
Sell* 218 357.50p Automatic Execution
 16:15:57 - 25-Mar-26
Sell* 6 357.50p Automatic Execution
 16:15:57 - 25-Mar-26
Sell* 15 357.50p Automatic Execution
 16:15:57 - 25-Mar-26
Sell* 203 357.50p Automatic Execution
 16:15:57 - 25-Mar-26
Sell* 32 357.50p Automatic Execution
 16:14:37 - 25-Mar-26
Sell* 61 358.00p Automatic Execution
 16:14:10 - 25-Mar-26
Sell* 27 358.00p Automatic Execution
 16:14:10 - 25-Mar-26
Sell* 580 358.00p Automatic Execution
 16:14:10 - 25-Mar-26
Sell* 1,057 358.00p Automatic Execution
 16:14:10 - 25-Mar-26
Sell* 983 358.00p Automatic Execution
 16:12:39 - 25-Mar-26
Sell* 600 358.50p Automatic Execution
 16:12:39 - 25-Mar-26
Buy* 9 359.00p SI Trade
 16:12:31 - 25-Mar-26
Unknown* 9 358.75p SI Trade
 16:12:31 - 25-Mar-26
Sell* 433 358.50p Automatic Execution
 16:12:17 - 25-Mar-26
Sell* 167 358.50p Automatic Execution
 16:12:17 - 25-Mar-26
Sell* 15 358.50p Automatic Execution
 16:12:17 - 25-Mar-26
Sell* 278 358.50p Automatic Execution
 16:12:14 - 25-Mar-26
Sell* 1,090 358.50p Automatic Execution
 16:12:14 - 25-Mar-26
Buy* 96 359.00p SI Trade
 16:11:51 - 25-Mar-26
Sell* 109 358.50p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 189 358.50p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 786 358.50p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 563 358.50p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 789 358.50p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 380 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Buy* 714 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Buy* 632 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 236 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 660 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 345 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 980 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 33,935 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 4,729 359.00p Automatic Execution
 16:10:34 - 25-Mar-26
Sell* 515 359.00p Automatic Execution
 16:09:54 - 25-Mar-26
Sell* 45 359.00p Automatic Execution
 16:09:42 - 25-Mar-26
Sell* 46 359.00p Automatic Execution
 16:09:42 - 25-Mar-26
Sell* 276 359.00p Automatic Execution
 16:09:42 - 25-Mar-26
Unknown* 3,796 359.00p SI Trade
 16:09:32 - 25-Mar-26
Unknown* 4,749 359.00p SI Trade
 16:09:32 - 25-Mar-26
Unknown* 3,796 359.00p OTC Trade
 16:09:32 - 25-Mar-26
Unknown* 4,749 359.00p OTC Trade
 16:09:32 - 25-Mar-26
Sell* 1,073 359.00p Automatic Execution
 16:09:32 - 25-Mar-26
Buy* 668 359.00p Automatic Execution
 16:09:32 - 25-Mar-26
Buy* 405 359.00p Automatic Execution
 16:09:32 - 25-Mar-26
Sell* 368 358.50p Automatic Execution
 16:09:20 - 25-Mar-26
Buy* 438 358.50p Automatic Execution
 16:09:10 - 25-Mar-26
Buy* 560 358.50p Automatic Execution
 16:09:10 - 25-Mar-26
Buy* 742 358.50p Automatic Execution
 16:09:10 - 25-Mar-26
Buy* 800 358.50p Automatic Execution
 16:09:10 - 25-Mar-26
Buy* 689 358.50p Automatic Execution
 16:09:10 - 25-Mar-26
Sell* 2,486 358.00p SI Trade
 16:09:00 - 25-Mar-26
Unknown* 2,486 358.00p OTC Trade
 16:09:00 - 25-Mar-26
Buy* 134 358.00p Automatic Execution
 16:09:00 - 25-Mar-26
Buy* 67 358.00p Automatic Execution
 16:09:00 - 25-Mar-26
Buy* 2,061 358.50p Automatic Execution
 16:09:00 - 25-Mar-26
Buy* 821 358.50p Automatic Execution
 16:09:00 - 25-Mar-26
Buy* 554 358.00p Automatic Execution
 16:09:00 - 25-Mar-26
Buy* 63 358.00p Automatic Execution
 16:09:00 - 25-Mar-26
Buy* 61 358.00p Automatic Execution
 16:09:00 - 25-Mar-26
Buy* 540 358.00p Automatic Execution
 16:09:00 - 25-Mar-26
Buy* 822 358.00p Automatic Execution
 16:09:00 - 25-Mar-26
Sell* 369 357.00p Automatic Execution
 16:04:56 - 25-Mar-26
Unknown* 97 357.50p SI Trade
 16:04:04 - 25-Mar-26
FTSE 100 Latest
Value10,106.84
Change141.68