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* 67,200 275.50p SI Trade
Negotiated Trade
 17:14:57 - 12-Jan-26
Buy* 66,239 275.50p SI Trade
Negotiated Trade
 17:14:04 - 12-Jan-26
Buy* 45,002 276.78p SI Trade
Negotiated Trade
 17:13:25 - 12-Jan-26
Buy* 761 275.538p SI Trade
 17:08:12 - 12-Jan-26
Sell* 90,222 273.00p Uncrossing Trade
 16:35:09 - 12-Jan-26
Unknown* 619 274.50p SI Trade
 16:29:55 - 12-Jan-26
Unknown* 390 274.50p SI Trade
 16:29:48 - 12-Jan-26
Unknown* 370 274.50p SI Trade
 16:29:10 - 12-Jan-26
Unknown* 260 274.50p SI Trade
 16:28:57 - 12-Jan-26
Unknown* 310 274.50p SI Trade
 16:28:38 - 12-Jan-26
Unknown* 720 274.50p SI Trade
 16:28:16 - 12-Jan-26
Unknown* 2 274.50p SI Trade
 16:28:16 - 12-Jan-26
Unknown* 6 274.50p SI Trade
 16:28:15 - 12-Jan-26
Unknown* 18 274.50p SI Trade
 16:28:14 - 12-Jan-26
Unknown* 1 274.50p SI Trade
 16:28:14 - 12-Jan-26
Unknown* 62 274.50p SI Trade
 16:28:14 - 12-Jan-26
Buy* 4 275.00p SI Trade
 16:28:01 - 12-Jan-26
Sell* 243 274.50p Automatic Execution
 16:28:00 - 12-Jan-26
Sell* 132 274.50p Automatic Execution
 16:28:00 - 12-Jan-26
Sell* 132 274.50p Automatic Execution
 16:28:00 - 12-Jan-26
Sell* 17 274.50p Automatic Execution
 16:28:00 - 12-Jan-26
Sell* 1,000 274.50p Automatic Execution
 16:28:00 - 12-Jan-26
Unknown* 370 274.75p SI Trade
 16:27:53 - 12-Jan-26
Sell* 107 274.50p Automatic Execution
 16:27:09 - 12-Jan-26
Sell* 266 274.50p Automatic Execution
 16:27:09 - 12-Jan-26
Sell* 374 274.50p Automatic Execution
 16:27:09 - 12-Jan-26
Sell* 800 274.50p Automatic Execution
 16:27:01 - 12-Jan-26
Sell* 220 274.50p Automatic Execution
 16:27:01 - 12-Jan-26
Sell* 132 274.50p Automatic Execution
 16:27:00 - 12-Jan-26
Sell* 132 274.50p Automatic Execution
 16:27:00 - 12-Jan-26
Sell* 1,000 274.50p Automatic Execution
 16:26:22 - 12-Jan-26
Sell* 599 274.50p Automatic Execution
 16:26:22 - 12-Jan-26
Buy* 2 275.00p Ordinary
 16:26:13 - 12-Jan-26
Unknown* 2 275.00p OTC Trade
 16:26:13 - 12-Jan-26
Buy* 6 275.00p SI Trade
 16:26:13 - 12-Jan-26
Buy* 23 275.00p SI Trade
 16:26:12 - 12-Jan-26
Buy* 1 275.00p SI Trade
 16:26:12 - 12-Jan-26
Buy* 88 275.00p SI Trade
 16:26:11 - 12-Jan-26
Unknown* 333 274.75p SI Trade
 16:26:10 - 12-Jan-26
Buy* 2 275.00p SI Trade
 16:26:04 - 12-Jan-26
Buy* 11 275.00p SI Trade
 16:26:03 - 12-Jan-26
Buy* 40 275.00p SI Trade
 16:26:02 - 12-Jan-26
Buy* 2 275.00p SI Trade
 16:26:02 - 12-Jan-26
Buy* 140 275.00p SI Trade
 16:26:02 - 12-Jan-26
Buy* 15 275.00p SI Trade
 16:26:01 - 12-Jan-26
Buy* 540 275.00p SI Trade
 16:26:01 - 12-Jan-26
Buy* 28 275.00p SI Trade
 16:26:01 - 12-Jan-26
Sell* 217 274.50p Automatic Execution
 16:26:00 - 12-Jan-26
Sell* 800 274.50p Automatic Execution
 16:26:00 - 12-Jan-26
Buy* 2 275.00p SI Trade
 16:25:57 - 12-Jan-26
Buy* 7 275.00p SI Trade
 16:25:57 - 12-Jan-26
Buy* 26 275.00p SI Trade
 16:25:56 - 12-Jan-26
Buy* 3 275.00p SI Trade
 16:25:56 - 12-Jan-26
Buy* 86 275.00p SI Trade
 16:25:55 - 12-Jan-26
Buy* 7 275.00p SI Trade
 16:25:55 - 12-Jan-26
Buy* 300 275.00p SI Trade
 16:25:55 - 12-Jan-26
Sell* 800 274.50p Automatic Execution
 16:25:19 - 12-Jan-26
Sell* 70 274.50p Automatic Execution
 16:25:19 - 12-Jan-26
Sell* 285 274.50p Automatic Execution
 16:25:19 - 12-Jan-26
Sell* 285 274.50p Automatic Execution
 16:25:19 - 12-Jan-26
Sell* 576 274.50p Automatic Execution
 16:25:01 - 12-Jan-26
Sell* 800 274.50p Automatic Execution
 16:25:01 - 12-Jan-26
Sell* 150 274.50p Automatic Execution
 16:25:01 - 12-Jan-26
Sell* 570 274.50p Automatic Execution
 16:25:01 - 12-Jan-26
Sell* 203 274.50p Automatic Execution
 16:24:53 - 12-Jan-26
Sell* 1 274.50p Automatic Execution
 16:24:52 - 12-Jan-26
Sell* 1,574 274.50p Automatic Execution
 16:24:52 - 12-Jan-26
Sell* 512 274.50p Automatic Execution
 16:24:52 - 12-Jan-26
Sell* 136 274.50p Automatic Execution
 16:24:52 - 12-Jan-26
Buy* 260 275.00p SI Trade
 16:24:22 - 12-Jan-26
Buy* 262 275.00p Automatic Execution
 16:24:12 - 12-Jan-26
Buy* 726 275.00p Automatic Execution
 16:24:12 - 12-Jan-26
Unknown* 0 275.00p SI Trade
 16:23:55 - 12-Jan-26
Buy* 76 275.00p Automatic Execution
 16:23:55 - 12-Jan-26
Buy* 350 275.00p SI Trade
 16:23:30 - 12-Jan-26
Buy* 607 275.00p Automatic Execution
 16:22:45 - 12-Jan-26
Buy* 98 275.00p Ordinary
 16:22:25 - 12-Jan-26
Unknown* 98 275.00p OTC Trade
 16:22:25 - 12-Jan-26
Unknown* 145 275.00p OTC Trade
 16:22:23 - 12-Jan-26
Buy* 145 275.00p Ordinary
 16:22:23 - 12-Jan-26
Unknown* 220 275.00p OTC Trade
 16:22:22 - 12-Jan-26
Buy* 220 275.00p Ordinary
 16:22:22 - 12-Jan-26
Unknown* 72 275.00p OTC Trade
 16:22:08 - 12-Jan-26
Buy* 72 275.00p Ordinary
 16:22:07 - 12-Jan-26
Unknown* 76 275.00p OTC Trade
 16:22:07 - 12-Jan-26
Buy* 76 275.00p Ordinary
 16:22:06 - 12-Jan-26
Unknown* 72 275.00p OTC Trade
 16:22:06 - 12-Jan-26
Buy* 72 275.00p Ordinary
 16:22:05 - 12-Jan-26
Buy* 78 275.00p Ordinary
 16:22:05 - 12-Jan-26
Unknown* 78 275.00p OTC Trade
 16:22:05 - 12-Jan-26
Buy* 220 275.00p Ordinary
 16:22:04 - 12-Jan-26
Unknown* 220 275.00p OTC Trade
 16:22:04 - 12-Jan-26
Buy* 475 275.00p Automatic Execution
 16:22:04 - 12-Jan-26
Buy* 854 275.00p Automatic Execution
 16:22:04 - 12-Jan-26
Buy* 83 275.00p Automatic Execution
 16:22:04 - 12-Jan-26
Buy* 47 275.00p Automatic Execution
 16:21:44 - 12-Jan-26
Unknown* 84 275.00p OTC Trade
 16:21:00 - 12-Jan-26
Buy* 84 275.00p Ordinary
 16:21:00 - 12-Jan-26
Buy* 90 275.00p Ordinary
 16:20:48 - 12-Jan-26
Unknown* 90 275.00p OTC Trade
 16:20:48 - 12-Jan-26
Buy* 135 275.00p Ordinary
 16:20:47 - 12-Jan-26
Unknown* 135 275.00p OTC Trade
 16:20:47 - 12-Jan-26
Unknown* 210 275.00p OTC Trade
 16:20:46 - 12-Jan-26
Buy* 210 275.00p Ordinary
 16:20:46 - 12-Jan-26
Buy* 365 275.00p Automatic Execution
 16:20:46 - 12-Jan-26
Unknown* 72 275.00p OTC Trade
 16:20:42 - 12-Jan-26
Buy* 72 275.00p Ordinary
 16:20:42 - 12-Jan-26
Buy* 110 275.00p Ordinary
 16:20:41 - 12-Jan-26
Unknown* 110 275.00p OTC Trade
 16:20:41 - 12-Jan-26
Buy* 262 275.00p Automatic Execution
 16:20:26 - 12-Jan-26
Buy* 358 275.00p Automatic Execution
 16:20:26 - 12-Jan-26
Buy* 267 275.00p Automatic Execution
 16:20:25 - 12-Jan-26
Sell* 171 275.00p Automatic Execution
 16:20:25 - 12-Jan-26
Buy* 244 275.00p Automatic Execution
 16:20:25 - 12-Jan-26
Buy* 381 275.00p Automatic Execution
 16:20:25 - 12-Jan-26
Buy* 28 275.00p Automatic Execution
 16:20:25 - 12-Jan-26
Buy* 1,150 275.00p Automatic Execution
 16:20:19 - 12-Jan-26
Sell* 454 275.00p Automatic Execution
 16:20:19 - 12-Jan-26
Buy* 463 275.00p Automatic Execution
 16:20:19 - 12-Jan-26
Buy* 523 275.00p Automatic Execution
 16:20:19 - 12-Jan-26
Buy* 1,216 275.00p Automatic Execution
 16:20:19 - 12-Jan-26
Unknown* 3,800 275.00p SI Trade
 16:20:01 - 12-Jan-26
Buy* 536 275.00p Automatic Execution
 16:18:13 - 12-Jan-26
Buy* 1,000 275.00p Automatic Execution
 16:18:13 - 12-Jan-26
Buy* 961 275.00p Automatic Execution
 16:18:13 - 12-Jan-26
Buy* 1,344 275.00p Automatic Execution
 16:18:13 - 12-Jan-26
Unknown* 3,582 275.00p SI Trade
 16:18:01 - 12-Jan-26
Sell* 1,180 275.00p Automatic Execution
 16:18:01 - 12-Jan-26
Buy* 132 275.00p Automatic Execution
 16:18:01 - 12-Jan-26
Buy* 5 275.00p Automatic Execution
 16:18:01 - 12-Jan-26
Buy* 469 275.00p Automatic Execution
 16:18:01 - 12-Jan-26
Buy* 18 275.00p Automatic Execution
 16:18:01 - 12-Jan-26
Buy* 625 275.00p Automatic Execution
 16:18:01 - 12-Jan-26
Buy* 579 275.00p Automatic Execution
 16:18:01 - 12-Jan-26
Buy* 519 275.00p Automatic Execution
 16:18:01 - 12-Jan-26
Buy* 329 275.00p SI Trade
 16:15:21 - 12-Jan-26
Buy* 14,593 274.799p SI Trade
 16:14:57 - 12-Jan-26
Buy* 322 275.00p Automatic Execution
 16:13:54 - 12-Jan-26
Buy* 120 275.00p Automatic Execution
 16:13:54 - 12-Jan-26
Buy* 199 275.00p Automatic Execution
 16:13:54 - 12-Jan-26
Buy* 426 275.00p Automatic Execution
 16:13:20 - 12-Jan-26
Buy* 260 275.00p Ordinary
 16:12:51 - 12-Jan-26
Unknown* 260 275.00p OTC Trade
 16:12:51 - 12-Jan-26
Sell* 1,335 275.00p Automatic Execution
 16:12:51 - 12-Jan-26
Buy* 636 275.00p Automatic Execution
 16:12:51 - 12-Jan-26
Buy* 1,450 275.00p Automatic Execution
 16:12:51 - 12-Jan-26
Unknown* 4,006 275.00p SI Trade
 16:12:28 - 12-Jan-26
Sell* 872 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 138 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 1,024 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 539 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 295 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 23 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 159 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 1,108 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 445 275.00p Automatic Execution
 16:12:28 - 12-Jan-26
Buy* 174 275.00p Automatic Execution
 16:11:00 - 12-Jan-26
Buy* 1,451 275.00p Automatic Execution
 16:11:00 - 12-Jan-26
Buy* 5,365 275.00p Ordinary
 16:09:11 - 12-Jan-26
Unknown* 5,365 275.00p OTC Trade
 16:09:11 - 12-Jan-26
Buy* 457 275.00p Automatic Execution
 16:08:01 - 12-Jan-26
Buy* 466 275.00p Automatic Execution
 16:08:01 - 12-Jan-26
Buy* 71 275.00p Automatic Execution
 16:07:44 - 12-Jan-26
Buy* 88 275.00p Automatic Execution
 16:06:03 - 12-Jan-26
Buy* 2,000 275.00p SI Trade
 16:05:20 - 12-Jan-26
Buy* 271 275.00p SI Trade
 16:04:15 - 12-Jan-26
Sell* 945 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 1,365 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 625 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 142 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 40 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 540 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 441 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 506 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 524 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 602 275.00p Automatic Execution
 16:04:15 - 12-Jan-26
Buy* 65 275.00p Automatic Execution
 16:01:03 - 12-Jan-26
Buy* 39 275.00p Automatic Execution
 15:59:55 - 12-Jan-26
Buy* 3 274.983p Ordinary
 15:58:39 - 12-Jan-26
Sell* 321 274.50p Automatic Execution
 15:58:33 - 12-Jan-26
Sell* 406 274.50p Automatic Execution
 15:58:33 - 12-Jan-26
Sell* 1,052 274.50p Automatic Execution
 15:58:33 - 12-Jan-26
Buy* 18 275.00p SI Trade
 15:58:27 - 12-Jan-26
Unknown* 0 275.00p SI Trade
 15:58:27 - 12-Jan-26
Buy* 550 274.50p Automatic Execution
 15:55:58 - 12-Jan-26
Sell* 206 274.00p Automatic Execution
 15:55:00 - 12-Jan-26
Sell* 7 274.00p Automatic Execution
 15:54:57 - 12-Jan-26
Sell* 27 274.00p Automatic Execution
 15:54:57 - 12-Jan-26
Buy* 112 274.50p Automatic Execution
 15:54:04 - 12-Jan-26
Buy* 441 274.50p Automatic Execution
 15:54:04 - 12-Jan-26
Buy* 304 274.50p Automatic Execution
 15:54:04 - 12-Jan-26
Sell* 161 274.00p Automatic Execution
 15:54:03 - 12-Jan-26
Sell* 483 274.00p Automatic Execution
 15:54:03 - 12-Jan-26
Sell* 483 274.00p Automatic Execution
 15:54:03 - 12-Jan-26
Sell* 322 274.00p Automatic Execution
 15:54:03 - 12-Jan-26
Sell* 161 274.00p Automatic Execution
 15:54:03 - 12-Jan-26
Sell* 27 274.00p Automatic Execution
 15:54:00 - 12-Jan-26
Sell* 27 274.00p Automatic Execution
 15:54:00 - 12-Jan-26
Sell* 1,355 274.50p Automatic Execution
 15:41:06 - 12-Jan-26
Sell* 1,645 274.50p Automatic Execution
 15:41:06 - 12-Jan-26
FTSE 100 Latest
Value10,140.70
Change16.10