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
Sell* 49 400.20p Automatic Execution
 10:04:59 - 23-Apr-26
Sell* 300 400.20p Automatic Execution
 10:04:59 - 23-Apr-26
Buy* 165 400.20p Automatic Execution
 10:04:59 - 23-Apr-26
Buy* 55 400.20p Automatic Execution
 10:04:59 - 23-Apr-26
Buy* 520 400.20p Automatic Execution
 10:04:59 - 23-Apr-26
Buy* 260 400.20p Automatic Execution
 10:04:59 - 23-Apr-26
Sell* 49 400.00p Automatic Execution
 10:04:59 - 23-Apr-26
Sell* 652 400.00p Automatic Execution
 10:04:58 - 23-Apr-26
Sell* 3,601 400.40p Automatic Execution
 10:04:22 - 23-Apr-26
Sell* 1,233 400.40p Automatic Execution
 10:04:04 - 23-Apr-26
Sell* 818 400.40p Automatic Execution
 10:04:03 - 23-Apr-26
Sell* 724 400.40p Automatic Execution
 10:04:03 - 23-Apr-26
Buy* 247 400.20p Automatic Execution
 10:04:03 - 23-Apr-26
Buy* 460 400.20p Automatic Execution
 10:04:03 - 23-Apr-26
Buy* 109 400.20p Automatic Execution
 10:04:03 - 23-Apr-26
Sell* 792 400.00p Automatic Execution
 10:03:51 - 23-Apr-26
Sell* 646 400.00p Automatic Execution
 10:03:51 - 23-Apr-26
Sell* 4,895 400.60p Automatic Execution
 10:03:41 - 23-Apr-26
Sell* 3,113 400.60p Automatic Execution
 10:03:41 - 23-Apr-26
Buy* 30 400.60p Automatic Execution
 10:03:23 - 23-Apr-26
Buy* 520 400.60p Automatic Execution
 10:03:23 - 23-Apr-26
Buy* 260 400.60p Automatic Execution
 10:03:23 - 23-Apr-26
Sell* 3,946 400.60p SI Trade
 10:02:34 - 23-Apr-26
Sell* 1,350 400.60p SI Trade
 10:02:34 - 23-Apr-26
Buy* 556 400.80p Automatic Execution
 10:02:34 - 23-Apr-26
Buy* 1,000 400.60p Automatic Execution
 10:02:34 - 23-Apr-26
Buy* 399 400.60p Automatic Execution
 10:02:34 - 23-Apr-26
Buy* 43 400.60p Automatic Execution
 10:02:34 - 23-Apr-26
Sell* 830 400.00p Automatic Execution
 10:02:26 - 23-Apr-26
Buy* 152 400.40p Automatic Execution
 10:02:19 - 23-Apr-26
Buy* 250 400.40p Automatic Execution
 10:02:19 - 23-Apr-26
Sell* 13,912 400.40p Automatic Execution
 10:01:55 - 23-Apr-26
Sell* 1,835 400.40p Automatic Execution
 10:01:55 - 23-Apr-26
Buy* 395 400.60p Automatic Execution
 10:01:20 - 23-Apr-26
Buy* 238 400.40p Automatic Execution
 10:01:20 - 23-Apr-26
Buy* 810 400.40p Automatic Execution
 10:01:20 - 23-Apr-26
Buy* 230 400.40p Automatic Execution
 10:01:20 - 23-Apr-26
Buy* 164 400.20p Automatic Execution
 10:00:57 - 23-Apr-26
Buy* 44 400.20p Automatic Execution
 10:00:57 - 23-Apr-26
Buy* 2,000 400.40p Automatic Execution
 10:00:49 - 23-Apr-26
Buy* 343 400.20p Automatic Execution
 10:00:49 - 23-Apr-26
Buy* 357 400.20p Automatic Execution
 10:00:49 - 23-Apr-26
Buy* 317 400.20p Automatic Execution
 10:00:49 - 23-Apr-26
Buy* 503 400.20p Automatic Execution
 10:00:49 - 23-Apr-26
Buy* 900 399.80p Automatic Execution
 10:00:49 - 23-Apr-26
Buy* 242 399.60p Automatic Execution
 10:00:49 - 23-Apr-26
Buy* 270 399.60p Automatic Execution
 10:00:49 - 23-Apr-26
Buy* 108 399.80p Automatic Execution
 10:00:31 - 23-Apr-26
Buy* 303 399.80p Automatic Execution
 10:00:31 - 23-Apr-26
Buy* 313 400.00p Automatic Execution
 10:00:01 - 23-Apr-26
Buy* 44 400.00p Automatic Execution
 10:00:01 - 23-Apr-26
Sell* 458 400.00p Automatic Execution
 09:59:11 - 23-Apr-26
Buy* 160 400.00p Automatic Execution
 09:59:08 - 23-Apr-26
Buy* 332 400.00p Automatic Execution
 09:58:17 - 23-Apr-26
Buy* 311 400.00p Automatic Execution
 09:58:17 - 23-Apr-26
Buy* 335 400.00p Automatic Execution
 09:58:17 - 23-Apr-26
Buy* 353 399.80p Automatic Execution
 09:58:17 - 23-Apr-26
Buy* 309 399.80p Automatic Execution
 09:58:17 - 23-Apr-26
Buy* 304 399.80p Automatic Execution
 09:58:17 - 23-Apr-26
Buy* 153 399.40p Automatic Execution
 09:58:17 - 23-Apr-26
Buy* 164 399.40p Automatic Execution
 09:58:17 - 23-Apr-26
Buy* 195 399.20p Automatic Execution
 09:58:16 - 23-Apr-26
Buy* 220 399.20p Automatic Execution
 09:58:15 - 23-Apr-26
Buy* 420 399.20p Automatic Execution
 09:58:13 - 23-Apr-26
Buy* 258 399.40p Automatic Execution
 09:58:13 - 23-Apr-26
Buy* 260 399.40p Automatic Execution
 09:58:13 - 23-Apr-26
Sell* 363 400.00p Automatic Execution
 09:57:15 - 23-Apr-26
Sell* 184 400.00p Automatic Execution
 09:57:15 - 23-Apr-26
Sell* 479 400.00p Automatic Execution
 09:56:40 - 23-Apr-26
Buy* 310 400.20p Automatic Execution
 09:56:24 - 23-Apr-26
Buy* 152 400.00p Automatic Execution
 09:56:10 - 23-Apr-26
Buy* 38 400.00p Automatic Execution
 09:56:10 - 23-Apr-26
Buy* 115 400.00p Automatic Execution
 09:56:09 - 23-Apr-26
Buy* 153 400.00p Automatic Execution
 09:56:09 - 23-Apr-26
Buy* 56 400.00p Automatic Execution
 09:56:09 - 23-Apr-26
Buy* 109 399.60p Automatic Execution
 09:55:00 - 23-Apr-26
Buy* 153 399.60p Automatic Execution
 09:55:00 - 23-Apr-26
Sell* 2,811 400.00p Automatic Execution
 09:54:37 - 23-Apr-26
Buy* 80 400.00p Automatic Execution
 09:54:37 - 23-Apr-26
Buy* 352 400.00p Automatic Execution
 09:54:33 - 23-Apr-26
Buy* 337 400.00p Automatic Execution
 09:54:33 - 23-Apr-26
Buy* 37 399.80p Automatic Execution
 09:54:33 - 23-Apr-26
Buy* 1,757 399.80p Automatic Execution
 09:54:33 - 23-Apr-26
Buy* 1,684 399.80p Automatic Execution
 09:54:33 - 23-Apr-26
Buy* 720 399.80p Automatic Execution
 09:54:33 - 23-Apr-26
Buy* 306 399.40p Automatic Execution
 09:54:23 - 23-Apr-26
Buy* 260 399.40p Automatic Execution
 09:54:23 - 23-Apr-26
Sell* 472 399.00p SI Trade
 09:54:21 - 23-Apr-26
Buy* 145 399.20p Automatic Execution
 09:54:21 - 23-Apr-26
Buy* 40 399.20p Automatic Execution
 09:54:21 - 23-Apr-26
Buy* 692 399.00p Automatic Execution
 09:54:21 - 23-Apr-26
Buy* 153 399.00p Automatic Execution
 09:54:21 - 23-Apr-26
Buy* 312 399.00p Automatic Execution
 09:54:15 - 23-Apr-26
Buy* 153 399.00p Automatic Execution
 09:54:15 - 23-Apr-26
Buy* 267 399.00p Automatic Execution
 09:54:15 - 23-Apr-26
Buy* 49 399.00p Automatic Execution
 09:54:15 - 23-Apr-26
Buy* 303 399.00p Automatic Execution
 09:54:15 - 23-Apr-26
Buy* 2 399.00p Automatic Execution
 09:54:15 - 23-Apr-26
Sell* 1 398.80p SI Trade
 09:54:14 - 23-Apr-26
Unknown* 48 399.00p SI Trade
 09:54:14 - 23-Apr-26
Unknown* 1,000 399.00p SI Trade
 09:54:13 - 23-Apr-26
Unknown* 48 399.00p SI Trade
 09:54:13 - 23-Apr-26
Unknown* 270 399.00p OTC Trade
 09:54:13 - 23-Apr-26
Buy* 142 399.60p Automatic Execution
 09:54:12 - 23-Apr-26
Buy* 546 399.60p Automatic Execution
 09:54:12 - 23-Apr-26
Buy* 1,374 399.20p Automatic Execution
 09:54:12 - 23-Apr-26
Buy* 1,618 399.20p Automatic Execution
 09:54:12 - 23-Apr-26
Sell* 358 398.80p Automatic Execution
 09:54:12 - 23-Apr-26
Sell* 371 398.80p Automatic Execution
 09:54:12 - 23-Apr-26
Sell* 345 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 270 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 474 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 291 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 380 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 605 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 415 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 380 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 644 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 612 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 444 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 396 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 1,080 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 384 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 1,212 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 339 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 2,102 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 37 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 310 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 915 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 335 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 2,467 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 3,035 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 326 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 239 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 427 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 1,948 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 402 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 402 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 10,601 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 2,590 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 1,383 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 54 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 784 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Sell* 3,476 400.00p Automatic Execution
 09:54:10 - 23-Apr-26
Buy* 1,293 400.40p Automatic Execution
 09:51:15 - 23-Apr-26
Buy* 307 400.40p Automatic Execution
 09:51:15 - 23-Apr-26
Buy* 960 400.40p Automatic Execution
 09:51:15 - 23-Apr-26
Unknown* 250 400.20p SI Trade
 09:51:02 - 23-Apr-26
Buy* 460 400.40p Automatic Execution
 09:51:02 - 23-Apr-26
Sell* 313 400.40p Automatic Execution
 09:48:51 - 23-Apr-26
Unknown* 160 400.30p OTC Trade
 09:48:42 - 23-Apr-26
Buy* 240 400.20p Automatic Execution
 09:48:42 - 23-Apr-26
Sell* 65 400.40p Automatic Execution
 09:48:42 - 23-Apr-26
Sell* 64 400.40p Automatic Execution
 09:48:42 - 23-Apr-26
Sell* 153 400.40p Automatic Execution
 09:48:42 - 23-Apr-26
Sell* 34 400.40p Automatic Execution
 09:48:40 - 23-Apr-26
Sell* 67 400.40p Automatic Execution
 09:48:40 - 23-Apr-26
Buy* 821 400.60p Automatic Execution
 09:46:07 - 23-Apr-26
Buy* 1,250 400.40p Automatic Execution
 09:45:24 - 23-Apr-26
Buy* 160 400.40p Automatic Execution
 09:45:14 - 23-Apr-26
Buy* 254 400.40p Automatic Execution
 09:45:07 - 23-Apr-26
Sell* 350 400.20p Automatic Execution
 09:45:07 - 23-Apr-26
Sell* 729 400.40p Automatic Execution
 09:45:01 - 23-Apr-26
Sell* 301 400.40p Automatic Execution
 09:45:01 - 23-Apr-26
Buy* 260 401.00p Automatic Execution
 09:44:41 - 23-Apr-26
Buy* 370 401.00p Automatic Execution
 09:44:41 - 23-Apr-26
Buy* 492 401.00p SI Trade
 09:44:37 - 23-Apr-26
Buy* 1,084 401.20p SI Trade
 09:44:37 - 23-Apr-26
Sell* 1 400.60p SI Trade
 09:44:36 - 23-Apr-26
Buy* 153 400.80p Automatic Execution
 09:44:36 - 23-Apr-26
Buy* 76 400.80p Automatic Execution
 09:44:36 - 23-Apr-26
Buy* 1,084 401.00p SI Trade
 09:44:36 - 23-Apr-26
Buy* 339 401.20p SI Trade
 09:44:36 - 23-Apr-26
Buy* 153 400.80p Automatic Execution
 09:44:36 - 23-Apr-26
Sell* 102 400.60p Automatic Execution
 09:44:36 - 23-Apr-26
Buy* 395 401.00p Automatic Execution
 09:42:00 - 23-Apr-26
Buy* 135 401.00p Automatic Execution
 09:42:00 - 23-Apr-26
Buy* 153 401.00p Automatic Execution
 09:42:00 - 23-Apr-26
Sell* 220 400.80p Automatic Execution
 09:41:04 - 23-Apr-26
Buy* 680 401.20p Automatic Execution
 09:40:51 - 23-Apr-26
Unknown* 1 401.00p SI Trade
 09:40:33 - 23-Apr-26
Sell* 5,166 401.40p Automatic Execution
 09:40:33 - 23-Apr-26
Sell* 67 401.40p SI Trade
 09:40:33 - 23-Apr-26
Sell* 1 401.40p SI Trade
 09:39:55 - 23-Apr-26
Sell* 1,532 401.40p Automatic Execution
 09:39:53 - 23-Apr-26
Sell* 849 401.40p Automatic Execution
 09:39:53 - 23-Apr-26
Buy* 153 401.40p Automatic Execution
 09:39:51 - 23-Apr-26
Sell* 109 401.20p SI Trade
 09:39:34 - 23-Apr-26
Buy* 306 401.20p Automatic Execution
 09:39:34 - 23-Apr-26
Buy* 153 401.20p Automatic Execution
 09:39:34 - 23-Apr-26
Sell* 4,161 401.00p SI Trade
 09:39:33 - 23-Apr-26
Buy* 1,019 401.00p Automatic Execution
 09:39:33 - 23-Apr-26
Buy* 146 401.00p Automatic Execution
 09:39:33 - 23-Apr-26
Buy* 258 401.00p Automatic Execution
 09:39:33 - 23-Apr-26
Buy* 36 401.00p Automatic Execution
 09:39:33 - 23-Apr-26
Buy* 153 401.00p Automatic Execution
 09:39:33 - 23-Apr-26
Sell* 3,372 400.80p Automatic Execution
 09:37:35 - 23-Apr-26
Sell* 3,622 400.80p Automatic Execution
 09:37:35 - 23-Apr-26
Sell* 2,790 400.80p Automatic Execution
 09:37:35 - 23-Apr-26
Buy* 155 400.60p Automatic Execution
 09:37:23 - 23-Apr-26
FTSE 100 Latest
Value10,375.01
Change-101.45