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* 8,282 417.2938p Ordinary
 16:48:30 - 21-Sep-26
Buy* 156,870 416.20p Suspected BUY Trade
 16:35:10 - 21-Sep-26
Buy* 20 416.20p Automatic Execution
 16:29:59 - 21-Sep-26
Sell* 49 415.20p SI Trade
 16:29:55 - 21-Sep-26
Sell* 14 415.20p SI Trade
 16:29:54 - 21-Sep-26
Sell* 8 415.20p SI Trade
 16:29:52 - 21-Sep-26
Sell* 98 415.20p Automatic Execution
 16:29:52 - 21-Sep-26
Sell* 1 415.20p SI Trade
 16:29:51 - 21-Sep-26
Sell* 7 415.20p SI Trade
 16:29:51 - 21-Sep-26
Sell* 94 415.20p SI Trade
 16:29:51 - 21-Sep-26
Sell* 1 415.20p SI Trade
 16:29:45 - 21-Sep-26
Sell* 13 415.20p SI Trade
 16:29:45 - 21-Sep-26
Sell* 4 415.20p SI Trade
 16:29:41 - 21-Sep-26
Sell* 1 415.20p SI Trade
 16:29:40 - 21-Sep-26
Sell* 10 415.20p SI Trade
 16:29:40 - 21-Sep-26
Sell* 3 415.20p SI Trade
 16:29:37 - 21-Sep-26
Sell* 38 415.20p SI Trade
 16:29:36 - 21-Sep-26
Sell* 94 415.20p Automatic Execution
 16:29:36 - 21-Sep-26
Sell* 187 415.20p Automatic Execution
 16:29:36 - 21-Sep-26
Sell* 118 415.20p Automatic Execution
 16:29:36 - 21-Sep-26
Sell* 3 415.20p SI Trade
 16:29:31 - 21-Sep-26
Sell* 30 415.20p SI Trade
 16:29:31 - 21-Sep-26
Sell* 280 415.20p SI Trade
 16:29:30 - 21-Sep-26
Buy* 1,848 416.00p SI Trade
 16:29:30 - 21-Sep-26
Sell* 19 415.40p Automatic Execution
 16:29:10 - 21-Sep-26
Sell* 57 415.40p Automatic Execution
 16:29:10 - 21-Sep-26
Sell* 244 415.40p Automatic Execution
 16:29:10 - 21-Sep-26
Buy* 23 416.00p SI Trade
 16:29:01 - 21-Sep-26
Sell* 84 415.40p SI Trade
 16:28:59 - 21-Sep-26
Buy* 40 415.80p Automatic Execution
 16:28:57 - 21-Sep-26
Buy* 15 416.00p Automatic Execution
 16:28:43 - 21-Sep-26
Buy* 6 415.80p Automatic Execution
 16:28:43 - 21-Sep-26
Buy* 8 415.80p Automatic Execution
 16:28:43 - 21-Sep-26
Sell* 120 415.40p SI Trade
 16:28:36 - 21-Sep-26
Sell* 200 415.60p Automatic Execution
 16:28:18 - 21-Sep-26
Sell* 5 415.60p Automatic Execution
 16:28:18 - 21-Sep-26
Sell* 254 415.60p Automatic Execution
 16:28:18 - 21-Sep-26
Sell* 132 415.60p Automatic Execution
 16:28:18 - 21-Sep-26
Sell* 48 415.60p Automatic Execution
 16:28:18 - 21-Sep-26
Buy* 118 415.80p Automatic Execution
 16:27:38 - 21-Sep-26
Buy* 132 415.80p Automatic Execution
 16:27:38 - 21-Sep-26
Sell* 24 415.60p Automatic Execution
 16:27:37 - 21-Sep-26
Sell* 188 415.60p Automatic Execution
 16:27:37 - 21-Sep-26
Sell* 34 415.60p Automatic Execution
 16:27:37 - 21-Sep-26
Sell* 200 415.60p Automatic Execution
 16:27:37 - 21-Sep-26
Buy* 9 415.80p Automatic Execution
 16:26:48 - 21-Sep-26
Buy* 101 415.60p Automatic Execution
 16:26:37 - 21-Sep-26
Buy* 115 415.60p Automatic Execution
 16:25:43 - 21-Sep-26
Sell* 107 415.20p Automatic Execution
 16:25:14 - 21-Sep-26
Sell* 238 415.20p Automatic Execution
 16:25:14 - 21-Sep-26
Sell* 362 415.20p Automatic Execution
 16:25:14 - 21-Sep-26
Sell* 5 415.40p SI Trade
 16:25:06 - 21-Sep-26
Sell* 27 415.40p SI Trade
 16:25:06 - 21-Sep-26
Sell* 20 415.40p SI Trade
 16:25:06 - 21-Sep-26
Sell* 165 415.40p SI Trade
 16:25:06 - 21-Sep-26
Buy* 200 415.40p Automatic Execution
 16:25:05 - 21-Sep-26
Buy* 650 415.20p Automatic Execution
 16:25:05 - 21-Sep-26
Buy* 195 415.20p Automatic Execution
 16:25:05 - 21-Sep-26
Buy* 429 415.40p Automatic Execution
 16:25:05 - 21-Sep-26
Sell* 215 415.20p Automatic Execution
 16:25:05 - 21-Sep-26
Sell* 70 415.80p Automatic Execution
 16:25:05 - 21-Sep-26
Sell* 199 415.80p Automatic Execution
 16:25:05 - 21-Sep-26
Sell* 269 415.80p Automatic Execution
 16:25:05 - 21-Sep-26
Unknown* 4 415.80p OTC Trade
 16:24:26 - 21-Sep-26
Sell* 2 415.80p SI Trade
 16:24:26 - 21-Sep-26
Sell* 25 415.80p SI Trade
 16:24:25 - 21-Sep-26
Sell* 15 415.80p SI Trade
 16:24:25 - 21-Sep-26
Buy* 34 416.20p Automatic Execution
 16:24:25 - 21-Sep-26
Buy* 7 416.20p Automatic Execution
 16:24:25 - 21-Sep-26
Buy* 336 416.20p Automatic Execution
 16:24:25 - 21-Sep-26
Sell* 10 415.80p SI Trade
 16:23:25 - 21-Sep-26
Sell* 195 415.80p SI Trade
 16:23:25 - 21-Sep-26
Buy* 1 415.80p SI Trade
 16:22:56 - 21-Sep-26
Buy* 23 415.80p SI Trade
 16:22:56 - 21-Sep-26
Sell* 4 415.40p Ordinary
 16:22:54 - 21-Sep-26
Sell* 4 415.80p SI Trade
 16:22:23 - 21-Sep-26
Sell* 8 415.80p SI Trade
 16:22:23 - 21-Sep-26
Buy* 117 415.80p Automatic Execution
 16:22:23 - 21-Sep-26
Sell* 181 415.60p Automatic Execution
 16:21:39 - 21-Sep-26
Sell* 313 415.60p Automatic Execution
 16:21:39 - 21-Sep-26
Sell* 81 415.60p Automatic Execution
 16:21:39 - 21-Sep-26
Sell* 98 415.60p SI Trade
 16:20:22 - 21-Sep-26
Buy* 2 416.20p SI Trade
 16:19:49 - 21-Sep-26
Buy* 100 415.80p Automatic Execution
 16:10:10 - 21-Sep-26
Buy* 77 415.80p Automatic Execution
 16:09:29 - 21-Sep-26
Buy* 95 415.80p Automatic Execution
 16:09:29 - 21-Sep-26
Buy* 55 415.80p Automatic Execution
 16:09:20 - 21-Sep-26
Sell* 250 415.20p SI Trade
 16:08:48 - 21-Sep-26
Sell* 310 415.60p Automatic Execution
 16:04:54 - 21-Sep-26
Sell* 182 415.60p Automatic Execution
 16:04:54 - 21-Sep-26
Buy* 2,000 415.8191p Ordinary
 16:04:24 - 21-Sep-26
Sell* 242 416.20p Automatic Execution
 16:04:10 - 21-Sep-26
Sell* 254 416.20p Automatic Execution
 16:04:10 - 21-Sep-26
Sell* 135 416.20p Automatic Execution
 16:04:10 - 21-Sep-26
Sell* 289 416.20p Automatic Execution
 16:04:10 - 21-Sep-26
Unknown* 0 416.60p SI Trade
 16:03:48 - 21-Sep-26
Buy* 27 416.60p Automatic Execution
 16:03:26 - 21-Sep-26
Buy* 56 416.60p Automatic Execution
 16:03:26 - 21-Sep-26
Buy* 1 416.60p SI Trade
 16:02:40 - 21-Sep-26
Sell* 156 416.40p Automatic Execution
 16:00:33 - 21-Sep-26
Sell* 66 416.40p Automatic Execution
 16:00:33 - 21-Sep-26
Sell* 215 416.60p Automatic Execution
 16:00:31 - 21-Sep-26
Sell* 215 416.60p Automatic Execution
 16:00:31 - 21-Sep-26
Sell* 143 416.60p Automatic Execution
 16:00:31 - 21-Sep-26
Sell* 265 416.60p Automatic Execution
 16:00:31 - 21-Sep-26
Sell* 16 416.60p SI Trade
 15:56:51 - 21-Sep-26
Sell* 362 416.664p Ordinary
 15:51:05 - 21-Sep-26
Sell* 72 416.60p SI Trade
 15:48:18 - 21-Sep-26
Sell* 154 416.80p Automatic Execution
 15:44:04 - 21-Sep-26
Sell* 230 417.00p Automatic Execution
 15:44:04 - 21-Sep-26
Sell* 63 417.00p Automatic Execution
 15:44:04 - 21-Sep-26
Sell* 186 417.00p Automatic Execution
 15:44:04 - 21-Sep-26
Sell* 250 417.80p Automatic Execution
 15:42:46 - 21-Sep-26
Sell* 207 417.80p Automatic Execution
 15:42:46 - 21-Sep-26
Sell* 367 417.80p Automatic Execution
 15:42:46 - 21-Sep-26
Sell* 140 417.80p Automatic Execution
 15:42:05 - 21-Sep-26
Buy* 151 418.20p Automatic Execution
 15:41:15 - 21-Sep-26
Buy* 88 418.20p Automatic Execution
 15:41:15 - 21-Sep-26
Buy* 319 418.20p Automatic Execution
 15:41:07 - 21-Sep-26
Buy* 109 418.20p Automatic Execution
 15:41:07 - 21-Sep-26
Buy* 55 417.80p Automatic Execution
 15:40:14 - 21-Sep-26
Buy* 90 417.80p Automatic Execution
 15:40:14 - 21-Sep-26
Buy* 92 417.80p Automatic Execution
 15:40:14 - 21-Sep-26
Sell* 6 417.20p SI Trade
 15:39:54 - 21-Sep-26
Buy* 4,069 417.5283p Ordinary
 15:39:18 - 21-Sep-26
Sell* 160 417.60p Automatic Execution
 15:36:50 - 21-Sep-26
Sell* 99 417.20p Automatic Execution
 15:36:50 - 21-Sep-26
Sell* 62 417.20p Automatic Execution
 15:36:50 - 21-Sep-26
Sell* 101 417.40p Automatic Execution
 15:36:50 - 21-Sep-26
Sell* 92 417.40p Automatic Execution
 15:36:50 - 21-Sep-26
Sell* 160 417.40p Automatic Execution
 15:36:50 - 21-Sep-26
Sell* 211 417.60p Automatic Execution
 15:36:50 - 21-Sep-26
Sell* 126 417.60p Automatic Execution
 15:36:50 - 21-Sep-26
Sell* 349 417.60p Automatic Execution
 15:36:50 - 21-Sep-26
Buy* 739 417.40p Automatic Execution
 15:29:53 - 21-Sep-26
Buy* 252 417.40p SI Trade
 15:27:16 - 21-Sep-26
Buy* 105 417.20p Automatic Execution
 15:25:17 - 21-Sep-26
Sell* 74 416.80p SI Trade
 15:24:17 - 21-Sep-26
Buy* 200 417.20p Automatic Execution
 15:24:17 - 21-Sep-26
Buy* 9,600 416.80p SI Trade
 15:24:17 - 21-Sep-26
Buy* 180 416.80p Automatic Execution
 15:23:31 - 21-Sep-26
Buy* 72 416.80p Automatic Execution
 15:23:31 - 21-Sep-26
Buy* 73 416.20p Automatic Execution
 15:22:22 - 21-Sep-26
Buy* 74 416.20p Automatic Execution
 15:21:34 - 21-Sep-26
Buy* 92 416.20p Automatic Execution
 15:21:34 - 21-Sep-26
Buy* 2 416.20p SI Trade
 15:18:36 - 21-Sep-26
Sell* 32 415.60p Automatic Execution
 15:17:23 - 21-Sep-26
Sell* 193 416.00p Automatic Execution
 15:17:21 - 21-Sep-26
Sell* 23 416.00p Automatic Execution
 15:17:21 - 21-Sep-26
Sell* 30 416.00p Automatic Execution
 15:17:21 - 21-Sep-26
Sell* 31 416.20p Automatic Execution
 15:17:21 - 21-Sep-26
Sell* 327 416.20p Automatic Execution
 15:17:21 - 21-Sep-26
Sell* 190 416.20p Automatic Execution
 15:17:21 - 21-Sep-26
Buy* 238 416.8578p Ordinary
 15:17:07 - 21-Sep-26
Buy* 252 417.00p SI Trade
 15:16:59 - 21-Sep-26
Buy* 70 416.80p Automatic Execution
 15:16:15 - 21-Sep-26
Sell* 1 416.20p Automatic Execution
 15:15:17 - 21-Sep-26
Sell* 371 416.20p Automatic Execution
 15:15:17 - 21-Sep-26
Buy* 270 416.40p Automatic Execution
 15:10:48 - 21-Sep-26
Buy* 1,000 416.20p Automatic Execution
 15:10:05 - 21-Sep-26
Sell* 117 416.00p Automatic Execution
 15:09:41 - 21-Sep-26
Sell* 36 416.20p Automatic Execution
 15:09:29 - 21-Sep-26
Sell* 183 416.20p Automatic Execution
 15:09:29 - 21-Sep-26
Sell* 252 416.20p Automatic Execution
 15:09:29 - 21-Sep-26
Sell* 808 416.20p Automatic Execution
 15:09:29 - 21-Sep-26
Buy* 252 417.20p SI Trade
 15:08:05 - 21-Sep-26
Sell* 327 416.60p Automatic Execution
 15:05:11 - 21-Sep-26
Sell* 469 416.60p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 18 417.00p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 424 416.80p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 283 416.80p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 141 417.00p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 240 417.00p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 362 417.00p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 203 417.00p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 33 417.00p Automatic Execution
 15:05:10 - 21-Sep-26
Sell* 372 417.00p Automatic Execution
 15:05:10 - 21-Sep-26
Unknown* 252 417.50p SI Trade
 15:04:40 - 21-Sep-26
Buy* 232 417.40p Automatic Execution
 15:02:57 - 21-Sep-26
Sell* 372 417.20p Automatic Execution
 15:02:41 - 21-Sep-26
Buy* 202 417.60p Automatic Execution
 15:02:41 - 21-Sep-26
Buy* 56 417.60p Automatic Execution
 15:02:41 - 21-Sep-26
Buy* 196 417.60p Automatic Execution
 15:02:41 - 21-Sep-26
Buy* 170 417.40p Automatic Execution
 15:02:40 - 21-Sep-26
Buy* 135 416.60p Automatic Execution
 15:01:08 - 21-Sep-26
Buy* 70 416.60p Automatic Execution
 15:01:08 - 21-Sep-26
Sell* 183 416.20p Automatic Execution
 15:00:48 - 21-Sep-26
Sell* 209 416.20p Automatic Execution
 15:00:48 - 21-Sep-26
Sell* 26 416.20p Automatic Execution
 15:00:48 - 21-Sep-26
Sell* 200 416.20p Automatic Execution
 15:00:48 - 21-Sep-26
Sell* 662 416.20p Automatic Execution
 14:50:05 - 21-Sep-26
Buy* 331 416.80p Automatic Execution
 14:50:05 - 21-Sep-26
Buy* 28 416.40p Automatic Execution
 14:50:05 - 21-Sep-26
Buy* 70 416.00p Automatic Execution
 14:50:03 - 21-Sep-26
Buy* 79 416.20p Automatic Execution
 14:50:03 - 21-Sep-26
Buy* 388 416.20p Automatic Execution
 14:50:03 - 21-Sep-26
Buy* 92 416.00p Automatic Execution
 14:50:03 - 21-Sep-26
Sell* 64 415.00p SI Trade
 14:43:27 - 21-Sep-26
Buy* 114 416.00p SI Trade
 14:43:04 - 21-Sep-26
Sell* 99 415.80p Automatic Execution
 14:38:35 - 21-Sep-26
FTSE 100 Latest
Value10,739.01
Change79.88