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* 26 356.00p SI Trade
 08:27:52 - 26-Mar-26
Buy* 1,383 355.50p SI Trade
 08:27:51 - 26-Mar-26
Sell* 2,651 355.50p Automatic Execution
 08:27:51 - 26-Mar-26
Buy* 46 355.50p Automatic Execution
 08:27:51 - 26-Mar-26
Buy* 115 355.50p Automatic Execution
 08:27:51 - 26-Mar-26
Sell* 2 353.50p SI Trade
 08:26:40 - 26-Mar-26
Sell* 1,000 356.00p SI Trade
 08:21:37 - 26-Mar-26
Buy* 264 358.00p Automatic Execution
 08:16:42 - 26-Mar-26
Sell* 99 357.50p Automatic Execution
 08:15:14 - 26-Mar-26
Sell* 551 357.00p Automatic Execution
 08:15:14 - 26-Mar-26
Buy* 1,000 359.50p Automatic Execution
 08:15:13 - 26-Mar-26
Buy* 558 359.00p Automatic Execution
 08:15:10 - 26-Mar-26
Buy* 146 358.50p Automatic Execution
 08:15:10 - 26-Mar-26
Sell* 15 354.00p SI Trade
 08:14:01 - 26-Mar-26
Buy* 342 358.00p Automatic Execution
 08:14:01 - 26-Mar-26
Buy* 652 358.00p Automatic Execution
 08:14:01 - 26-Mar-26
Buy* 545 357.50p Automatic Execution
 08:14:01 - 26-Mar-26
Buy* 563 357.00p Automatic Execution
 08:14:01 - 26-Mar-26
Buy* 2,688 355.50p Automatic Execution
 08:13:30 - 26-Mar-26
Buy* 53 354.50p Automatic Execution
 08:13:30 - 26-Mar-26
Buy* 538 355.00p Automatic Execution
 08:13:30 - 26-Mar-26
Sell* 26,831 355.00p Automatic Execution
 08:13:28 - 26-Mar-26
Sell* 3,500 355.00p Automatic Execution
 08:13:28 - 26-Mar-26
Sell* 3,500 355.00p Automatic Execution
 08:13:28 - 26-Mar-26
Sell* 3,500 355.00p Automatic Execution
 08:13:28 - 26-Mar-26
Sell* 10,500 355.00p Automatic Execution
 08:13:28 - 26-Mar-26
Sell* 2,169 355.00p Automatic Execution
 08:13:28 - 26-Mar-26
Sell* 385 356.50p Automatic Execution
 08:13:28 - 26-Mar-26
Sell* 47 356.50p Automatic Execution
 08:13:28 - 26-Mar-26
Sell* 260 356.50p Automatic Execution
 08:13:28 - 26-Mar-26
Buy* 210 359.50p Automatic Execution
 08:12:03 - 26-Mar-26
Buy* 135 359.50p Automatic Execution
 08:12:03 - 26-Mar-26
Sell* 1,214 357.00p Automatic Execution
 08:12:03 - 26-Mar-26
Sell* 563 357.50p Automatic Execution
 08:12:03 - 26-Mar-26
Sell* 198 358.00p Automatic Execution
 08:12:03 - 26-Mar-26
Sell* 598 358.00p Automatic Execution
 08:12:03 - 26-Mar-26
Sell* 230 359.00p Automatic Execution
 08:11:53 - 26-Mar-26
Sell* 16 359.50p Automatic Execution
 08:11:53 - 26-Mar-26
Sell* 950 360.0527p Ordinary
 08:10:16 - 26-Mar-26
Buy* 2,000 360.7996p Ordinary
 08:09:37 - 26-Mar-26
Sell* 598 360.00p Automatic Execution
 08:09:35 - 26-Mar-26
Sell* 84 360.00p Automatic Execution
 08:09:35 - 26-Mar-26
Sell* 900 361.0986p Ordinary
 08:09:23 - 26-Mar-26
Sell* 680 360.6004p Ordinary
 08:08:24 - 26-Mar-26
Buy* 300 362.596p Ordinary
 08:08:09 - 26-Mar-26
Unknown* 220 359.50p OTC Trade
 08:08:09 - 26-Mar-26
Sell* 220 359.50p SI Trade
 08:08:09 - 26-Mar-26
Sell* 620 362.50p Automatic Execution
 08:08:01 - 26-Mar-26
Sell* 1,226 363.00p Automatic Execution
 08:08:01 - 26-Mar-26
Sell* 233 363.50p Automatic Execution
 08:08:01 - 26-Mar-26
Sell* 882 365.00p Automatic Execution
 08:07:54 - 26-Mar-26
Sell* 25 365.00p Automatic Execution
 08:07:54 - 26-Mar-26
Sell* 1,252 366.00p Automatic Execution
 08:07:54 - 26-Mar-26
Sell* 25 365.50p Automatic Execution
 08:07:44 - 26-Mar-26
Sell* 25 365.50p Automatic Execution
 08:07:39 - 26-Mar-26
Sell* 25 366.00p Automatic Execution
 08:07:38 - 26-Mar-26
Sell* 25 366.00p Automatic Execution
 08:07:22 - 26-Mar-26
Sell* 25 366.50p Automatic Execution
 08:07:19 - 26-Mar-26
Sell* 377 365.00p Automatic Execution
 08:07:15 - 26-Mar-26
Sell* 551 365.00p Automatic Execution
 08:07:15 - 26-Mar-26
Buy* 98 367.00p Automatic Execution
 08:07:15 - 26-Mar-26
Buy* 581 367.00p Automatic Execution
 08:07:15 - 26-Mar-26
Buy* 554 366.00p Automatic Execution
 08:07:15 - 26-Mar-26
Buy* 568 366.00p Automatic Execution
 08:07:15 - 26-Mar-26
Buy* 52 365.50p Automatic Execution
 08:07:15 - 26-Mar-26
Sell* 25 364.50p Automatic Execution
 08:07:12 - 26-Mar-26
Sell* 28 363.00p Automatic Execution
 08:07:06 - 26-Mar-26
Sell* 55 364.50p Automatic Execution
 08:07:06 - 26-Mar-26
Sell* 571 366.00p Automatic Execution
 08:07:04 - 26-Mar-26
Sell* 605 366.50p Automatic Execution
 08:07:04 - 26-Mar-26
Sell* 3,167 367.50p Automatic Execution
 08:07:04 - 26-Mar-26
Sell* 575 368.00p Automatic Execution
 08:07:04 - 26-Mar-26
Sell* 25 370.50p Automatic Execution
 08:07:04 - 26-Mar-26
Unknown* 5,219 371.00p SI Trade
 08:07:02 - 26-Mar-26
Sell* 500 369.0969p Ordinary
 08:07:01 - 26-Mar-26
Sell* 25 370.50p Automatic Execution
 08:06:56 - 26-Mar-26
Sell* 25 370.50p Automatic Execution
 08:06:50 - 26-Mar-26
Buy* 26 371.50p SI Trade
 08:06:25 - 26-Mar-26
Sell* 2,423 371.50p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 746 371.50p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 117 371.50p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 576 371.50p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 180 372.00p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 694 372.00p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 948 372.00p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 2,594 372.50p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 589 373.00p Automatic Execution
 08:06:25 - 26-Mar-26
Sell* 30 370.00p SI Trade
 08:05:52 - 26-Mar-26
Buy* 924 373.50p Automatic Execution
 08:05:52 - 26-Mar-26
Buy* 650 373.00p Automatic Execution
 08:05:52 - 26-Mar-26
Buy* 598 372.50p Automatic Execution
 08:05:52 - 26-Mar-26
Buy* 160 372.00p Automatic Execution
 08:05:52 - 26-Mar-26
Buy* 1,886 371.8565p Ordinary
 08:05:49 - 26-Mar-26
Buy* 400 371.8565p Ordinary
 08:05:48 - 26-Mar-26
Buy* 598 370.00p Automatic Execution
 08:05:45 - 26-Mar-26
Buy* 598 369.50p Automatic Execution
 08:05:45 - 26-Mar-26
Sell* 16 366.00p Automatic Execution
 08:05:44 - 26-Mar-26
Buy* 598 368.50p Automatic Execution
 08:05:44 - 26-Mar-26
Buy* 616 368.00p Automatic Execution
 08:05:44 - 26-Mar-26
Buy* 16 368.00p Automatic Execution
 08:05:44 - 26-Mar-26
Buy* 4 368.00p Automatic Execution
 08:05:44 - 26-Mar-26
Buy* 14 368.00p Automatic Execution
 08:05:44 - 26-Mar-26
Sell* 3,500 365.609p Ordinary
 08:05:40 - 26-Mar-26
Unknown* 0 371.00p SI Trade
 08:05:36 - 26-Mar-26
Sell* 30 364.00p SI Trade
 08:05:36 - 26-Mar-26
Unknown* 0 364.00p SI Trade
 08:05:36 - 26-Mar-26
Sell* 3 364.00p SI Trade
 08:05:36 - 26-Mar-26
Sell* 75 367.00p Uncrossing Trade
 08:05:36 - 26-Mar-26
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
FTSE 100 Latest
Value10,031.38
Change-75.46