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* 25 283.50p SI Trade
 12:35:10 - 31-Dec-25
Sell* 599 283.50p SI Trade
 12:35:10 - 31-Dec-25
Sell* 77,074 283.50p Uncrossing Trade
 12:35:10 - 31-Dec-25
Sell* 298 283.00p Automatic Execution
 12:29:59 - 31-Dec-25
Sell* 976 283.00p Automatic Execution
 12:29:59 - 31-Dec-25
Buy* 8 284.00p SI Trade
 12:24:25 - 31-Dec-25
Sell* 37 283.50p Automatic Execution
 12:22:20 - 31-Dec-25
Sell* 34 283.50p Automatic Execution
 12:22:20 - 31-Dec-25
Sell* 67 283.50p Automatic Execution
 12:22:20 - 31-Dec-25
Sell* 49 283.50p Automatic Execution
 12:22:20 - 31-Dec-25
Buy* 26 284.00p Automatic Execution
 12:22:19 - 31-Dec-25
Buy* 155 284.00p Automatic Execution
 12:22:19 - 31-Dec-25
Buy* 78 284.00p Automatic Execution
 12:22:19 - 31-Dec-25
Buy* 569 284.00p Automatic Execution
 12:22:19 - 31-Dec-25
Buy* 129 284.00p Automatic Execution
 12:22:19 - 31-Dec-25
Buy* 234 284.00p Automatic Execution
 12:22:19 - 31-Dec-25
Sell* 32 283.00p SI Trade
 12:20:00 - 31-Dec-25
Unknown* 1,382 284.00p OTC Trade
 12:12:17 - 31-Dec-25
Buy* 190 283.50p Automatic Execution
 12:10:29 - 31-Dec-25
Buy* 462 283.50p Automatic Execution
 12:10:29 - 31-Dec-25
Buy* 513 283.50p Automatic Execution
 12:10:29 - 31-Dec-25
Buy* 8 283.50p SI Trade
 12:05:12 - 31-Dec-25
Unknown* 727 283.00p SI Trade
 12:01:39 - 31-Dec-25
Sell* 2,500 282.558p Negotiated Trade
 12:01:32 - 31-Dec-25
Unknown* 762 283.00p SI Trade
 11:58:13 - 31-Dec-25
Sell* 20 282.50p Automatic Execution
 11:56:45 - 31-Dec-25
Sell* 140 282.50p Automatic Execution
 11:56:45 - 31-Dec-25
Sell* 122 282.50p Automatic Execution
 11:56:45 - 31-Dec-25
Sell* 374 282.50p Automatic Execution
 11:56:45 - 31-Dec-25
Buy* 760 283.50p SI Trade
 11:55:28 - 31-Dec-25
Buy* 1,000 283.00p Automatic Execution
 11:52:33 - 31-Dec-25
Buy* 695 283.00p Automatic Execution
 11:52:33 - 31-Dec-25
Buy* 554 283.00p Automatic Execution
 11:52:33 - 31-Dec-25
Buy* 221 283.00p Automatic Execution
 11:52:33 - 31-Dec-25
Buy* 515 283.00p Automatic Execution
 11:52:33 - 31-Dec-25
Sell* 901 282.50p Automatic Execution
 11:51:16 - 31-Dec-25
Sell* 515 282.50p Automatic Execution
 11:51:16 - 31-Dec-25
Sell* 744 282.50p Automatic Execution
 11:51:16 - 31-Dec-25
Buy* 901 283.00p Automatic Execution
 11:51:15 - 31-Dec-25
Buy* 401 283.00p Automatic Execution
 11:51:15 - 31-Dec-25
Buy* 514 283.00p Automatic Execution
 11:51:15 - 31-Dec-25
Buy* 1,064 282.50p Automatic Execution
 11:51:15 - 31-Dec-25
Buy* 581 282.50p Automatic Execution
 11:51:15 - 31-Dec-25
Buy* 398 282.50p Automatic Execution
 11:51:15 - 31-Dec-25
Buy* 485 282.50p Automatic Execution
 11:51:15 - 31-Dec-25
Buy* 704 282.50p Automatic Execution
 11:51:15 - 31-Dec-25
Sell* 525 282.00p Automatic Execution
 11:51:08 - 31-Dec-25
Sell* 901 282.00p Automatic Execution
 11:51:08 - 31-Dec-25
Sell* 309 282.00p Automatic Execution
 11:51:08 - 31-Dec-25
Sell* 14 282.00p Automatic Execution
 11:51:07 - 31-Dec-25
Sell* 162 282.00p Automatic Execution
 11:51:07 - 31-Dec-25
Sell* 22 282.00p Automatic Execution
 11:51:07 - 31-Dec-25
Sell* 333 282.00p Automatic Execution
 11:51:07 - 31-Dec-25
Sell* 678 283.00p Automatic Execution
 11:51:04 - 31-Dec-25
Sell* 903 283.00p Automatic Execution
 11:51:04 - 31-Dec-25
Sell* 860 283.00p Automatic Execution
 11:51:04 - 31-Dec-25
Sell* 561 283.00p Automatic Execution
 11:51:04 - 31-Dec-25
Sell* 363 283.00p Automatic Execution
 11:51:04 - 31-Dec-25
Sell* 401 283.00p Automatic Execution
 11:51:04 - 31-Dec-25
Sell* 1 283.00p Automatic Execution
 11:51:04 - 31-Dec-25
Buy* 167 283.50p Automatic Execution
 11:41:03 - 31-Dec-25
Sell* 26 283.00p Automatic Execution
 11:41:00 - 31-Dec-25
Sell* 133 283.50p Automatic Execution
 11:41:00 - 31-Dec-25
Unknown* 14,734 280.00p OTC Trade
 11:40:19 - 31-Dec-25
Sell* 26 283.00p Automatic Execution
 11:39:42 - 31-Dec-25
Sell* 9 283.00p Automatic Execution
 11:35:45 - 31-Dec-25
Sell* 53 283.00p Automatic Execution
 11:35:45 - 31-Dec-25
Sell* 160 283.00p Automatic Execution
 11:35:45 - 31-Dec-25
Sell* 1,641 283.00p SI Trade
 11:35:44 - 31-Dec-25
Buy* 363 283.50p Automatic Execution
 11:35:11 - 31-Dec-25
Buy* 80 283.50p Automatic Execution
 11:35:11 - 31-Dec-25
Buy* 678 283.50p Automatic Execution
 11:35:11 - 31-Dec-25
Sell* 31 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Sell* 271 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Sell* 66 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Sell* 26 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Buy* 400 284.00p Automatic Execution
 11:35:10 - 31-Dec-25
Buy* 72 284.00p Automatic Execution
 11:35:10 - 31-Dec-25
Buy* 55 284.00p Automatic Execution
 11:35:10 - 31-Dec-25
Buy* 324 284.00p Automatic Execution
 11:35:10 - 31-Dec-25
Sell* 174 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Sell* 507 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Sell* 613 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Sell* 11 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Sell* 4 283.50p Automatic Execution
 11:35:10 - 31-Dec-25
Unknown* 0 284.00p SI Trade
 11:29:04 - 31-Dec-25
Buy* 26 284.00p Automatic Execution
 11:21:11 - 31-Dec-25
Buy* 25 283.50p Automatic Execution
 11:12:25 - 31-Dec-25
Buy* 26 283.50p Automatic Execution
 11:12:25 - 31-Dec-25
Buy* 100 283.00p Automatic Execution
 11:02:55 - 31-Dec-25
Sell* 1,169 283.00p Automatic Execution
 10:59:41 - 31-Dec-25
Sell* 256 283.00p Automatic Execution
 10:59:41 - 31-Dec-25
Sell* 258 283.00p Automatic Execution
 10:59:41 - 31-Dec-25
Unknown* 100 283.50p SI Trade
 10:48:01 - 31-Dec-25
Sell* 121 283.50p Automatic Execution
 10:48:01 - 31-Dec-25
Sell* 26 283.50p Automatic Execution
 10:48:01 - 31-Dec-25
Sell* 753 283.50p Automatic Execution
 10:47:57 - 31-Dec-25
Buy* 5 284.00p SI Trade
 10:39:48 - 31-Dec-25
Sell* 12 283.50p Automatic Execution
 10:32:56 - 31-Dec-25
Sell* 51 283.50p Automatic Execution
 10:32:56 - 31-Dec-25
Sell* 146 283.50p Automatic Execution
 10:32:56 - 31-Dec-25
Sell* 19 283.00p SI Trade
 10:32:55 - 31-Dec-25
Buy* 26 284.00p Automatic Execution
 10:32:55 - 31-Dec-25
Buy* 178 284.00p Automatic Execution
 10:32:55 - 31-Dec-25
Buy* 452 284.00p Automatic Execution
 10:32:55 - 31-Dec-25
Buy* 88 283.50p Automatic Execution
 10:31:20 - 31-Dec-25
Buy* 96 283.50p Automatic Execution
 10:31:20 - 31-Dec-25
Buy* 26 283.50p Automatic Execution
 10:30:37 - 31-Dec-25
Buy* 26 283.50p Automatic Execution
 10:30:37 - 31-Dec-25
Buy* 5,000 283.2194p Ordinary
 10:30:36 - 31-Dec-25
Buy* 390 283.00p Automatic Execution
 10:21:03 - 31-Dec-25
Buy* 397 283.00p Automatic Execution
 10:21:03 - 31-Dec-25
Buy* 75 283.00p Automatic Execution
 10:21:03 - 31-Dec-25
Buy* 1,000 282.993p Ordinary
 10:18:25 - 31-Dec-25
Sell* 900 283.00p Automatic Execution
 10:17:29 - 31-Dec-25
Unknown* 0 283.00p SI Trade
 10:17:18 - 31-Dec-25
Buy* 26 283.50p Automatic Execution
 09:57:14 - 31-Dec-25
Sell* 26 283.00p Automatic Execution
 09:55:32 - 31-Dec-25
Buy* 26 284.00p Automatic Execution
 09:36:50 - 31-Dec-25
Sell* 14 283.00p Automatic Execution
 09:36:50 - 31-Dec-25
Sell* 99 283.00p SI Trade
 09:29:41 - 31-Dec-25
Sell* 57 283.50p Automatic Execution
 09:27:23 - 31-Dec-25
Buy* 363 284.50p Automatic Execution
 09:19:46 - 31-Dec-25
Buy* 17 284.50p Automatic Execution
 09:19:46 - 31-Dec-25
Buy* 207 284.50p Automatic Execution
 09:19:46 - 31-Dec-25
Buy* 26 284.50p Automatic Execution
 09:15:19 - 31-Dec-25
Buy* 534 284.50p Automatic Execution
 09:15:19 - 31-Dec-25
Sell* 1,208 284.50p Automatic Execution
 09:12:56 - 31-Dec-25
Buy* 26 285.00p Automatic Execution
 09:12:15 - 31-Dec-25
Sell* 2 284.50p Automatic Execution
 09:10:18 - 31-Dec-25
Sell* 39 284.50p Automatic Execution
 09:10:18 - 31-Dec-25
Buy* 5 285.50p Automatic Execution
 09:01:42 - 31-Dec-25
Buy* 21 285.50p Automatic Execution
 09:01:42 - 31-Dec-25
Buy* 215 285.50p Automatic Execution
 09:01:42 - 31-Dec-25
Buy* 257 285.50p Automatic Execution
 09:01:42 - 31-Dec-25
Buy* 30 285.50p Automatic Execution
 08:43:51 - 31-Dec-25
Buy* 36 285.50p Automatic Execution
 08:43:51 - 31-Dec-25
Buy* 26 285.50p Automatic Execution
 08:43:51 - 31-Dec-25
Sell* 300 285.00p Automatic Execution
 08:39:19 - 31-Dec-25
Buy* 365 285.00p Automatic Execution
 08:35:29 - 31-Dec-25
Buy* 38 285.00p Automatic Execution
 08:35:29 - 31-Dec-25
Sell* 800 284.50p Automatic Execution
 08:35:29 - 31-Dec-25
Unknown* 0 286.50p SI Trade
 08:32:58 - 31-Dec-25
Sell* 284 285.50p Automatic Execution
 08:32:58 - 31-Dec-25
Sell* 332 286.00p Automatic Execution
 08:29:22 - 31-Dec-25
Sell* 488 286.00p Automatic Execution
 08:29:17 - 31-Dec-25
Sell* 38 286.00p Automatic Execution
 08:29:14 - 31-Dec-25
Sell* 419 286.00p Automatic Execution
 08:29:14 - 31-Dec-25
Sell* 129 286.00p Automatic Execution
 08:29:14 - 31-Dec-25
Buy* 163 286.50p Automatic Execution
 08:29:14 - 31-Dec-25
Buy* 26 286.50p Automatic Execution
 08:29:14 - 31-Dec-25
Buy* 537 286.50p Automatic Execution
 08:29:14 - 31-Dec-25
Buy* 396 286.50p Automatic Execution
 08:29:14 - 31-Dec-25
Buy* 5 286.50p Automatic Execution
 08:29:14 - 31-Dec-25
Buy* 105 286.00p Automatic Execution
 08:18:39 - 31-Dec-25
Buy* 500 286.00p Automatic Execution
 08:18:39 - 31-Dec-25
Sell* 285 286.00p Automatic Execution
 08:18:35 - 31-Dec-25
Sell* 352 286.00p Automatic Execution
 08:18:31 - 31-Dec-25
Sell* 105 286.00p Automatic Execution
 08:18:31 - 31-Dec-25
Buy* 100 286.50p Automatic Execution
 08:18:30 - 31-Dec-25
Buy* 416 286.50p Automatic Execution
 08:18:30 - 31-Dec-25
Buy* 128 286.00p Automatic Execution
 08:18:25 - 31-Dec-25
Unknown* 0 286.00p SI Trade
 08:14:29 - 31-Dec-25
Buy* 507 286.00p Automatic Execution
 08:14:29 - 31-Dec-25
Buy* 924 286.00p Automatic Execution
 08:14:29 - 31-Dec-25
Buy* 376 286.00p Automatic Execution
 08:14:29 - 31-Dec-25
Sell* 243 286.00p Automatic Execution
 08:12:59 - 31-Dec-25
Sell* 535 286.00p Automatic Execution
 08:12:59 - 31-Dec-25
Sell* 160 286.00p Automatic Execution
 08:12:59 - 31-Dec-25
Unknown* 0 288.50p SI Trade
 08:00:31 - 31-Dec-25
Sell* 4 286.00p SI Trade
 08:00:31 - 31-Dec-25
Buy* 102 288.50p SI Trade
 08:00:31 - 31-Dec-25
Unknown* 0 288.50p SI Trade
 08:00:31 - 31-Dec-25
Buy* 591 288.00p Automatic Execution
 08:00:31 - 31-Dec-25
Buy* 251 286.50p SI Trade
 16:35:19 - 30-Dec-25
Buy* 2,237 286.50p SI Trade
 16:35:19 - 30-Dec-25
Buy* 203,036 286.50p Suspected BUY Trade
 16:35:19 - 30-Dec-25
Unknown* 1,600 286.50p SI Trade
 16:29:55 - 30-Dec-25
Unknown* 4 286.50p SI Trade
 16:29:48 - 30-Dec-25
Unknown* 16 286.50p SI Trade
 16:29:47 - 30-Dec-25
Unknown* 1 286.50p SI Trade
 16:29:46 - 30-Dec-25
Unknown* 78 286.50p SI Trade
 16:29:46 - 30-Dec-25
Unknown* 5 286.50p SI Trade
 16:29:46 - 30-Dec-25
Unknown* 390 286.50p SI Trade
 16:29:45 - 30-Dec-25
Unknown* 1 286.50p SI Trade
 16:29:34 - 30-Dec-25
Unknown* 1 286.50p SI Trade
 16:29:31 - 30-Dec-25
Unknown* 2 286.50p SI Trade
 16:29:30 - 30-Dec-25
Unknown* 10 286.50p SI Trade
 16:29:30 - 30-Dec-25
Unknown* 46 286.50p SI Trade
 16:29:29 - 30-Dec-25
Unknown* 2 286.50p SI Trade
 16:29:29 - 30-Dec-25
Unknown* 6 286.50p SI Trade
 16:29:28 - 30-Dec-25
Unknown* 34 286.50p SI Trade
 16:29:28 - 30-Dec-25
Unknown* 10 286.50p SI Trade
 16:29:25 - 30-Dec-25
Sell* 138 286.00p Automatic Execution
 16:29:25 - 30-Dec-25
Sell* 303 286.00p Automatic Execution
 16:29:25 - 30-Dec-25
Sell* 23 286.50p Automatic Execution
 16:29:25 - 30-Dec-25
Sell* 54 286.50p Automatic Execution
 16:29:25 - 30-Dec-25
Unknown* 2 286.75p SI Trade
 16:29:22 - 30-Dec-25
Unknown* 5 286.75p SI Trade
 16:29:13 - 30-Dec-25
Unknown* 23 286.75p SI Trade
 16:29:12 - 30-Dec-25
FTSE 100 Latest
Value9,931.38
Change-9.33