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* 500 427.60p OTC Trade
 17:06:20 - 17-Apr-26
Sell* 2 427.60p SI Trade
Suspected SELL Trade
 16:48:42 - 17-Apr-26
Sell* 16,882 427.714p SI Trade
Suspected SELL Trade
 16:47:05 - 17-Apr-26
Sell* 206 427.60p SI Trade
Suspected SELL Trade
 16:36:32 - 17-Apr-26
Sell* 742 427.60p Automatic Execution
 16:35:04 - 17-Apr-26
Buy* 5,836 428.2134p Ordinary
 16:29:58 - 17-Apr-26
Sell* 259 428.20p Automatic Execution
 16:29:46 - 17-Apr-26
Sell* 76 428.20p Automatic Execution
 16:29:46 - 17-Apr-26
Sell* 463 428.20p Automatic Execution
 16:29:44 - 17-Apr-26
Buy* 113 428.20p Automatic Execution
 16:29:44 - 17-Apr-26
Buy* 183 428.20p Automatic Execution
 16:29:44 - 17-Apr-26
Buy* 200 428.20p Automatic Execution
 16:29:44 - 17-Apr-26
Unknown* 1,038 428.00p SI Trade
 16:29:35 - 17-Apr-26
Sell* 284 427.80p SI Trade
 16:29:33 - 17-Apr-26
Buy* 275 428.00p Automatic Execution
 16:29:26 - 17-Apr-26
Sell* 259 428.00p Automatic Execution
 16:29:24 - 17-Apr-26
Sell* 229 428.00p Automatic Execution
 16:29:24 - 17-Apr-26
Buy* 233 428.20p Automatic Execution
 16:28:29 - 17-Apr-26
Buy* 309 428.20p Automatic Execution
 16:28:29 - 17-Apr-26
Buy* 315 428.00p Automatic Execution
 16:28:29 - 17-Apr-26
Buy* 8 428.00p Automatic Execution
 16:28:29 - 17-Apr-26
Buy* 230 428.00p Automatic Execution
 16:28:29 - 17-Apr-26
Sell* 250 428.00p Automatic Execution
 16:27:30 - 17-Apr-26
Sell* 263 428.20p Automatic Execution
 16:27:30 - 17-Apr-26
Buy* 123 428.40p Automatic Execution
 16:27:25 - 17-Apr-26
Sell* 467 428.091p Negotiated Trade
 16:27:11 - 17-Apr-26
Buy* 790 428.20p Automatic Execution
 16:26:59 - 17-Apr-26
Sell* 18 427.80p SI Trade
 16:26:53 - 17-Apr-26
Buy* 1 428.20p SI Trade
 16:26:51 - 17-Apr-26
Buy* 199 428.20p Automatic Execution
 16:26:51 - 17-Apr-26
Buy* 1 428.20p Automatic Execution
 16:26:51 - 17-Apr-26
Buy* 2 428.00p Automatic Execution
 16:26:49 - 17-Apr-26
Sell* 310 427.80p Automatic Execution
 16:26:20 - 17-Apr-26
Sell* 310 427.80p Automatic Execution
 16:26:20 - 17-Apr-26
Buy* 208 427.80p Automatic Execution
 16:26:20 - 17-Apr-26
Buy* 237 427.80p Automatic Execution
 16:26:20 - 17-Apr-26
Buy* 97 427.60p Automatic Execution
 16:25:59 - 17-Apr-26
Buy* 713 427.60p Automatic Execution
 16:25:59 - 17-Apr-26
Buy* 265 427.60p Automatic Execution
 16:25:59 - 17-Apr-26
Buy* 249 427.60p Automatic Execution
 16:25:59 - 17-Apr-26
Buy* 52 427.60p Automatic Execution
 16:25:59 - 17-Apr-26
Buy* 632 427.60p Automatic Execution
 16:25:59 - 17-Apr-26
Buy* 41 427.60p Automatic Execution
 16:25:54 - 17-Apr-26
Sell* 43 427.40p Automatic Execution
 16:25:12 - 17-Apr-26
Sell* 271 427.34p Ordinary
 16:24:49 - 17-Apr-26
Sell* 112 427.40p Automatic Execution
 16:24:02 - 17-Apr-26
Sell* 209 427.40p Automatic Execution
 16:24:02 - 17-Apr-26
Sell* 361 427.60p Automatic Execution
 16:24:02 - 17-Apr-26
Buy* 1,185 428.00p Automatic Execution
 16:23:32 - 17-Apr-26
Sell* 558 427.80p Automatic Execution
 16:23:30 - 17-Apr-26
Buy* 812 427.60p Automatic Execution
 16:23:03 - 17-Apr-26
Buy* 347 427.60p Automatic Execution
 16:23:03 - 17-Apr-26
Buy* 550 427.60p Automatic Execution
 16:23:03 - 17-Apr-26
Buy* 308 427.20p Automatic Execution
 16:23:02 - 17-Apr-26
Buy* 311 427.20p Automatic Execution
 16:23:02 - 17-Apr-26
Buy* 260 427.20p Automatic Execution
 16:23:02 - 17-Apr-26
Buy* 174 427.00p Automatic Execution
 16:23:02 - 17-Apr-26
Buy* 186 427.00p Automatic Execution
 16:23:02 - 17-Apr-26
Buy* 389 427.00p Automatic Execution
 16:23:02 - 17-Apr-26
Buy* 600 426.80p Automatic Execution
 16:22:46 - 17-Apr-26
Buy* 260 426.80p Automatic Execution
 16:22:46 - 17-Apr-26
Buy* 355 426.40p Automatic Execution
 16:22:46 - 17-Apr-26
Buy* 363 426.20p Automatic Execution
 16:22:46 - 17-Apr-26
Sell* 354 425.80p Automatic Execution
 16:22:46 - 17-Apr-26
Buy* 277 426.60p Automatic Execution
 16:22:45 - 17-Apr-26
Buy* 343 426.00p Automatic Execution
 16:22:45 - 17-Apr-26
Buy* 600 426.20p Automatic Execution
 16:22:45 - 17-Apr-26
Buy* 363 426.00p Automatic Execution
 16:22:45 - 17-Apr-26
Buy* 369 426.20p Automatic Execution
 16:22:44 - 17-Apr-26
Buy* 384 426.00p Automatic Execution
 16:22:44 - 17-Apr-26
Buy* 372 425.80p Automatic Execution
 16:22:44 - 17-Apr-26
Buy* 65 425.80p Automatic Execution
 16:22:44 - 17-Apr-26
Buy* 370 425.80p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 289 424.40p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 348 424.40p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 387 424.60p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 500 424.80p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 354 424.80p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 483 425.00p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 350 425.20p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 65 425.20p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 364 425.40p Automatic Execution
 16:22:44 - 17-Apr-26
Buy* 272 426.00p Automatic Execution
 16:22:44 - 17-Apr-26
Buy* 53 426.00p Automatic Execution
 16:22:44 - 17-Apr-26
Buy* 374 425.80p Automatic Execution
 16:22:44 - 17-Apr-26
Sell* 22 425.60p Automatic Execution
 16:22:44 - 17-Apr-26
Buy* 260 426.40p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 189 424.40p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 146 424.80p Automatic Execution
 16:22:42 - 17-Apr-26
Buy* 275 425.40p Automatic Execution
 16:22:42 - 17-Apr-26
Buy* 168 425.40p Automatic Execution
 16:22:42 - 17-Apr-26
Buy* 168 425.40p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 383 424.20p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 443 424.20p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 387 424.40p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 97 425.60p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 2,000 425.60p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 3,815 425.60p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 307 425.60p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 955 425.80p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 443 426.00p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 600 426.40p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 348 426.40p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 280 426.40p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 171 426.60p Automatic Execution
 16:22:42 - 17-Apr-26
Sell* 384 426.90p SI Trade
 16:21:44 - 17-Apr-26
Buy* 370 426.60p Automatic Execution
 16:21:42 - 17-Apr-26
Buy* 291 426.40p Automatic Execution
 16:21:41 - 17-Apr-26
Buy* 291 426.20p Automatic Execution
 16:21:41 - 17-Apr-26
Buy* 327 426.20p Automatic Execution
 16:21:41 - 17-Apr-26
Buy* 291 426.00p Automatic Execution
 16:21:41 - 17-Apr-26
Sell* 3,929 425.40p Automatic Execution
 16:21:41 - 17-Apr-26
Sell* 2,000 425.40p Automatic Execution
 16:21:41 - 17-Apr-26
Sell* 2,000 425.80p Automatic Execution
 16:21:41 - 17-Apr-26
Sell* 8,977 426.20p Automatic Execution
 16:21:41 - 17-Apr-26
Sell* 650 426.60p Automatic Execution
 16:21:41 - 17-Apr-26
Sell* 754 426.80p Automatic Execution
 16:21:41 - 17-Apr-26
Sell* 132 426.80p Automatic Execution
 16:21:41 - 17-Apr-26
Buy* 126 427.20p Automatic Execution
 16:21:25 - 17-Apr-26
Buy* 162 427.20p Automatic Execution
 16:21:25 - 17-Apr-26
Sell* 284 426.80p Automatic Execution
 16:20:47 - 17-Apr-26
Buy* 10 427.80p SI Trade
 16:20:43 - 17-Apr-26
Sell* 316 427.40p Automatic Execution
 16:20:43 - 17-Apr-26
Sell* 339 427.40p Automatic Execution
 16:20:43 - 17-Apr-26
Sell* 353 427.60p Automatic Execution
 16:20:43 - 17-Apr-26
Sell* 136 427.60p Automatic Execution
 16:20:43 - 17-Apr-26
Sell* 454 427.60p Automatic Execution
 16:20:43 - 17-Apr-26
Buy* 188 428.20p Automatic Execution
 16:20:42 - 17-Apr-26
Buy* 12 428.20p Automatic Execution
 16:20:42 - 17-Apr-26
Buy* 650 428.20p Automatic Execution
 16:20:42 - 17-Apr-26
Buy* 372 428.20p Automatic Execution
 16:20:42 - 17-Apr-26
Buy* 650 428.40p Automatic Execution
 16:20:40 - 17-Apr-26
Buy* 375 428.40p Automatic Execution
 16:20:40 - 17-Apr-26
Buy* 650 428.20p Automatic Execution
 16:20:40 - 17-Apr-26
Buy* 342 428.00p Automatic Execution
 16:20:40 - 17-Apr-26
Buy* 292 427.60p Automatic Execution
 16:20:39 - 17-Apr-26
Buy* 356 427.60p Automatic Execution
 16:20:39 - 17-Apr-26
Buy* 359 427.40p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 1,023 426.20p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 663 426.80p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 1,000 426.80p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 4,221 427.00p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 733 427.00p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 2,000 427.00p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 100 427.60p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 650 427.80p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 528 428.00p Automatic Execution
 16:20:39 - 17-Apr-26
Sell* 1,216 428.40p Automatic Execution
 16:19:59 - 17-Apr-26
Sell* 380 428.60p Automatic Execution
 16:19:59 - 17-Apr-26
Buy* 288 428.80p Automatic Execution
 16:19:55 - 17-Apr-26
Buy* 385 428.80p Automatic Execution
 16:19:55 - 17-Apr-26
Buy* 2 428.60p Automatic Execution
 16:19:54 - 17-Apr-26
Buy* 352 428.80p Automatic Execution
 16:19:54 - 17-Apr-26
Buy* 381 428.60p Automatic Execution
 16:19:52 - 17-Apr-26
Sell* 304 428.40p Automatic Execution
 16:19:49 - 17-Apr-26
Buy* 353 429.00p Automatic Execution
 16:19:44 - 17-Apr-26
Buy* 334 428.80p Automatic Execution
 16:19:42 - 17-Apr-26
Buy* 308 428.60p Automatic Execution
 16:19:40 - 17-Apr-26
Buy* 356 428.60p Automatic Execution
 16:19:40 - 17-Apr-26
Buy* 700 428.40p Automatic Execution
 16:19:40 - 17-Apr-26
Sell* 675 427.60p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 10,000 427.60p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 243 427.80p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 759 427.80p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 500 428.00p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 9,418 428.00p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 600 428.20p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 512 428.20p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 346 428.60p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 390 428.60p Automatic Execution
 16:19:39 - 17-Apr-26
Sell* 137 428.60p Automatic Execution
 16:19:39 - 17-Apr-26
Buy* 45 429.00p Automatic Execution
 16:19:16 - 17-Apr-26
Buy* 311 428.80p Automatic Execution
 16:19:15 - 17-Apr-26
Buy* 94 428.80p Automatic Execution
 16:19:15 - 17-Apr-26
Buy* 286 428.60p Automatic Execution
 16:19:15 - 17-Apr-26
Buy* 137 428.60p Automatic Execution
 16:19:15 - 17-Apr-26
Buy* 158 428.60p Automatic Execution
 16:19:15 - 17-Apr-26
Buy* 298 428.60p Automatic Execution
 16:19:15 - 17-Apr-26
Buy* 2 428.60p Automatic Execution
 16:19:15 - 17-Apr-26
Buy* 1 428.60p Automatic Execution
 16:19:15 - 17-Apr-26
Sell* 384 428.40p Automatic Execution
 16:19:15 - 17-Apr-26
Buy* 49 428.60p Automatic Execution
 16:18:56 - 17-Apr-26
Buy* 209 428.60p Automatic Execution
 16:18:56 - 17-Apr-26
Sell* 1,194 428.40p Automatic Execution
 16:18:56 - 17-Apr-26
Sell* 393 428.40p Automatic Execution
 16:18:56 - 17-Apr-26
Sell* 800 428.40p Automatic Execution
 16:18:56 - 17-Apr-26
Sell* 200 428.60p Automatic Execution
 16:18:56 - 17-Apr-26
Buy* 289 428.80p Automatic Execution
 16:18:06 - 17-Apr-26
Buy* 94 428.80p Automatic Execution
 16:18:06 - 17-Apr-26
Buy* 279 428.80p Automatic Execution
 16:18:06 - 17-Apr-26
Buy* 200 428.80p Automatic Execution
 16:18:06 - 17-Apr-26
Sell* 291 428.40p Automatic Execution
 16:18:06 - 17-Apr-26
Sell* 393 428.60p Automatic Execution
 16:18:06 - 17-Apr-26
Sell* 302 428.60p SI Trade
 16:17:35 - 17-Apr-26
Sell* 295 428.60p SI Trade
 16:17:20 - 17-Apr-26
Sell* 287 428.60p SI Trade
 16:17:08 - 17-Apr-26
Sell* 607 428.80p Automatic Execution
 16:16:49 - 17-Apr-26
Sell* 825 428.80p Automatic Execution
 16:16:49 - 17-Apr-26
Sell* 120 428.80p Automatic Execution
 16:16:49 - 17-Apr-26
Sell* 406 429.20p SI Trade
 16:16:47 - 17-Apr-26
FTSE 100 Latest
Value10,667.63
Change77.64