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* 712 344.80p SI Trade
Negotiated Trade
 16:48:16 - 03-Jun-26
Buy* 10,219 345.057p SI Trade
Negotiated Trade
 16:47:06 - 03-Jun-26
Buy* 3,057 344.80p SI Trade
Negotiated Trade
 16:40:00 - 03-Jun-26
Buy* 3,057 344.80p SI Trade
 16:40:00 - 03-Jun-26
Buy* 40 344.80p SI Trade
 16:35:29 - 03-Jun-26
Buy* 323,067 344.80p Suspected BUY Trade
 16:35:29 - 03-Jun-26
Buy* 43 343.20p SI Trade
 16:29:01 - 03-Jun-26
Sell* 235 342.80p Automatic Execution
 16:28:37 - 03-Jun-26
Sell* 22 342.80p Automatic Execution
 16:28:37 - 03-Jun-26
Buy* 1,641 343.00p Automatic Execution
 16:28:37 - 03-Jun-26
Buy* 48 343.00p Automatic Execution
 16:28:37 - 03-Jun-26
Buy* 200 343.00p Automatic Execution
 16:28:18 - 03-Jun-26
Sell* 96 342.60p Automatic Execution
 16:28:18 - 03-Jun-26
Buy* 163 342.80p Automatic Execution
 16:27:06 - 03-Jun-26
Buy* 462 342.80p Automatic Execution
 16:27:06 - 03-Jun-26
Buy* 320 342.60p Automatic Execution
 16:27:03 - 03-Jun-26
Buy* 320 342.60p Automatic Execution
 16:27:03 - 03-Jun-26
Sell* 263 342.60p Automatic Execution
 16:27:03 - 03-Jun-26
Sell* 161 342.60p Automatic Execution
 16:27:03 - 03-Jun-26
Buy* 26 342.80p Automatic Execution
 16:26:47 - 03-Jun-26
Sell* 132 342.80p Automatic Execution
 16:26:47 - 03-Jun-26
Buy* 274 343.00p Automatic Execution
 16:26:35 - 03-Jun-26
Buy* 274 343.00p Automatic Execution
 16:26:33 - 03-Jun-26
Buy* 59 343.00p Automatic Execution
 16:26:33 - 03-Jun-26
Buy* 17 343.00p Automatic Execution
 16:26:33 - 03-Jun-26
Buy* 66 343.00p Automatic Execution
 16:26:33 - 03-Jun-26
Buy* 274 342.80p Automatic Execution
 16:26:33 - 03-Jun-26
Sell* 200 343.00p Automatic Execution
 16:26:32 - 03-Jun-26
Sell* 70 343.00p Automatic Execution
 16:26:32 - 03-Jun-26
Sell* 294 343.00p Automatic Execution
 16:26:32 - 03-Jun-26
Buy* 155 343.60p Automatic Execution
 16:24:28 - 03-Jun-26
Sell* 990 343.20p Automatic Execution
 16:23:53 - 03-Jun-26
Sell* 290 343.20p Automatic Execution
 16:23:53 - 03-Jun-26
Sell* 308 343.20p Automatic Execution
 16:23:53 - 03-Jun-26
Buy* 296 343.60p Automatic Execution
 16:23:02 - 03-Jun-26
Buy* 155 343.60p Automatic Execution
 16:23:02 - 03-Jun-26
Sell* 114 343.40p Automatic Execution
 16:22:57 - 03-Jun-26
Sell* 295 343.40p Automatic Execution
 16:22:57 - 03-Jun-26
Sell* 155 343.40p Automatic Execution
 16:22:57 - 03-Jun-26
Buy* 68 343.60p Automatic Execution
 16:22:57 - 03-Jun-26
Buy* 80 343.60p Automatic Execution
 16:22:57 - 03-Jun-26
Buy* 224 343.60p Automatic Execution
 16:22:03 - 03-Jun-26
Buy* 8 343.60p Automatic Execution
 16:22:03 - 03-Jun-26
Unknown* 1,284 343.00p SI Trade
 16:18:58 - 03-Jun-26
Buy* 304 343.00p Automatic Execution
 16:18:54 - 03-Jun-26
Buy* 288 343.00p Automatic Execution
 16:18:54 - 03-Jun-26
Buy* 232 343.00p Automatic Execution
 16:18:54 - 03-Jun-26
Buy* 4 343.00p Automatic Execution
 16:18:54 - 03-Jun-26
Buy* 87 342.80p Automatic Execution
 16:18:54 - 03-Jun-26
Buy* 240 342.80p Automatic Execution
 16:18:54 - 03-Jun-26
Buy* 500 342.452p Ordinary
 16:18:19 - 03-Jun-26
Sell* 1,089 342.40p SI Trade
 16:16:04 - 03-Jun-26
Buy* 4,462 342.00p Automatic Execution
 16:16:04 - 03-Jun-26
Sell* 200 342.00p Automatic Execution
 16:16:04 - 03-Jun-26
Sell* 938 342.00p Automatic Execution
 16:16:04 - 03-Jun-26
Sell* 5,000 342.00p Automatic Execution
 16:16:04 - 03-Jun-26
Sell* 1,025 342.40p SI Trade
 16:15:59 - 03-Jun-26
Sell* 207 342.00p Automatic Execution
 16:15:58 - 03-Jun-26
Sell* 2,784 342.00p Automatic Execution
 16:15:58 - 03-Jun-26
Sell* 2,216 342.00p Automatic Execution
 16:15:58 - 03-Jun-26
Sell* 200 342.20p Automatic Execution
 16:15:58 - 03-Jun-26
Sell* 100 342.20p Automatic Execution
 16:15:58 - 03-Jun-26
Buy* 75 342.40p Automatic Execution
 16:15:00 - 03-Jun-26
Unknown* 10 342.60p SI Trade
 16:14:53 - 03-Jun-26
Buy* 348 342.40p Automatic Execution
 16:14:48 - 03-Jun-26
Buy* 134 342.40p Automatic Execution
 16:14:48 - 03-Jun-26
Buy* 10 342.80p SI Trade
 16:14:34 - 03-Jun-26
Buy* 100 342.40p Automatic Execution
 16:14:34 - 03-Jun-26
Sell* 257 342.20p Automatic Execution
 16:14:34 - 03-Jun-26
Buy* 1,061 342.60p SI Trade
 16:14:34 - 03-Jun-26
Sell* 299 342.40p Automatic Execution
 16:14:33 - 03-Jun-26
Sell* 114 342.40p Automatic Execution
 16:14:33 - 03-Jun-26
Buy* 10 343.20p SI Trade
 16:13:54 - 03-Jun-26
Sell* 1,162 342.80p Automatic Execution
 16:13:54 - 03-Jun-26
Sell* 708 342.80p Automatic Execution
 16:13:54 - 03-Jun-26
Sell* 134 342.80p Automatic Execution
 16:13:54 - 03-Jun-26
Sell* 31 342.40p SI Trade
 16:05:56 - 03-Jun-26
Buy* 522 343.40p SI Trade
 16:05:00 - 03-Jun-26
Sell* 522 343.20p SI Trade
 16:05:00 - 03-Jun-26
Sell* 603 343.00p Automatic Execution
 16:04:29 - 03-Jun-26
Sell* 116 343.00p Automatic Execution
 16:04:29 - 03-Jun-26
Buy* 340 343.60p Automatic Execution
 16:04:21 - 03-Jun-26
Buy* 1 343.60p Automatic Execution
 16:04:21 - 03-Jun-26
Sell* 120 342.80p Automatic Execution
 16:04:20 - 03-Jun-26
Sell* 114 343.00p Automatic Execution
 16:04:20 - 03-Jun-26
Sell* 500 343.20p Automatic Execution
 16:04:20 - 03-Jun-26
Sell* 98 343.20p Automatic Execution
 16:04:20 - 03-Jun-26
Sell* 49 343.20p Automatic Execution
 16:04:20 - 03-Jun-26
Sell* 11 342.80p SI Trade
 16:04:19 - 03-Jun-26
Sell* 32 342.60p SI Trade
 16:04:19 - 03-Jun-26
Buy* 63 343.00p Automatic Execution
 16:04:19 - 03-Jun-26
Buy* 2 342.80p Automatic Execution
 16:04:19 - 03-Jun-26
Buy* 49 342.60p Automatic Execution
 16:04:19 - 03-Jun-26
Buy* 97 342.40p Automatic Execution
 16:04:19 - 03-Jun-26
Buy* 1,250 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 5,000 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 5,000 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 5,000 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 5,000 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Buy* 1,305 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 3,695 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 1,305 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 310 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 287 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 5,000 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 38,923 342.00p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 114 342.20p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 385 342.20p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 1 342.20p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 216 342.20p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 375 342.20p Automatic Execution
 16:04:19 - 03-Jun-26
Sell* 57 342.60p Automatic Execution
 16:03:10 - 03-Jun-26
Sell* 29 342.60p Automatic Execution
 16:03:10 - 03-Jun-26
Buy* 128 342.80p Automatic Execution
 16:03:10 - 03-Jun-26
Buy* 68 342.80p Automatic Execution
 16:03:10 - 03-Jun-26
Sell* 2 342.60p Automatic Execution
 16:03:10 - 03-Jun-26
Sell* 108 342.60p Automatic Execution
 16:03:10 - 03-Jun-26
Sell* 377 342.60p Automatic Execution
 16:03:10 - 03-Jun-26
Sell* 11 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 20 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 20 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 24 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 167 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Buy* 119 343.00p Automatic Execution
 16:03:02 - 03-Jun-26
Buy* 20 343.00p Automatic Execution
 16:03:02 - 03-Jun-26
Buy* 20 343.00p Automatic Execution
 16:03:02 - 03-Jun-26
Buy* 105 343.00p Automatic Execution
 16:03:02 - 03-Jun-26
Buy* 64 343.00p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 20 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 20 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 145 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Buy* 38 343.00p Automatic Execution
 16:03:02 - 03-Jun-26
Buy* 20 343.00p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 17 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 110 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 946 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 319 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 37 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 648 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 500 342.80p Automatic Execution
 16:03:02 - 03-Jun-26
Sell* 19 343.20p Automatic Execution
 16:01:52 - 03-Jun-26
Buy* 70 343.60p Automatic Execution
 16:01:52 - 03-Jun-26
Sell* 70 343.20p Automatic Execution
 16:01:52 - 03-Jun-26
Sell* 13 343.20p Automatic Execution
 16:01:52 - 03-Jun-26
Buy* 87 343.60p Automatic Execution
 16:01:52 - 03-Jun-26
Buy* 280 343.60p Automatic Execution
 16:01:52 - 03-Jun-26
Buy* 29 343.60p Automatic Execution
 16:01:52 - 03-Jun-26
Unknown* 0 343.60p SI Trade
 16:00:19 - 03-Jun-26
Buy* 497 343.20p SI Trade
 15:59:39 - 03-Jun-26
Sell* 496 343.00p SI Trade
 15:59:39 - 03-Jun-26
Unknown* 0 342.60p SI Trade
 15:55:07 - 03-Jun-26
Sell* 131 342.60p Automatic Execution
 15:49:32 - 03-Jun-26
Sell* 183 342.80p Automatic Execution
 15:47:34 - 03-Jun-26
Sell* 221 342.80p Automatic Execution
 15:47:34 - 03-Jun-26
Sell* 179 342.80p Automatic Execution
 15:47:34 - 03-Jun-26
Sell* 139 343.20p Automatic Execution
 15:46:39 - 03-Jun-26
Sell* 337 343.20p Automatic Execution
 15:46:39 - 03-Jun-26
Sell* 122 343.40p Automatic Execution
 15:46:39 - 03-Jun-26
Sell* 748 343.40p Automatic Execution
 15:46:39 - 03-Jun-26
Sell* 175 343.40p Automatic Execution
 15:46:39 - 03-Jun-26
Sell* 500 343.40p Automatic Execution
 15:46:39 - 03-Jun-26
Buy* 146 344.20p Automatic Execution
 15:41:37 - 03-Jun-26
Sell* 146 343.60p Automatic Execution
 15:41:37 - 03-Jun-26
Buy* 350 344.20p Automatic Execution
 15:41:37 - 03-Jun-26
Buy* 3 344.20p Automatic Execution
 15:41:37 - 03-Jun-26
Sell* 113 343.20p Automatic Execution
 15:40:42 - 03-Jun-26
Sell* 2 342.80p Automatic Execution
 15:34:31 - 03-Jun-26
Sell* 42 342.80p Automatic Execution
 15:34:31 - 03-Jun-26
Sell* 4 343.20p Automatic Execution
 15:34:31 - 03-Jun-26
Sell* 113 343.20p Automatic Execution
 15:34:31 - 03-Jun-26
Sell* 31 342.60p SI Trade
 15:26:16 - 03-Jun-26
Buy* 15 343.80p SI Trade
 15:20:04 - 03-Jun-26
Sell* 300 342.80p Automatic Execution
 15:19:12 - 03-Jun-26
Sell* 334 342.80p Automatic Execution
 15:19:12 - 03-Jun-26
Sell* 121 342.80p Automatic Execution
 15:19:12 - 03-Jun-26
Buy* 1 343.58p Ordinary
 15:15:07 - 03-Jun-26
Sell* 6 342.80p SI Trade
 15:13:40 - 03-Jun-26
Buy* 510 343.00p SI Trade
 15:10:16 - 03-Jun-26
Sell* 509 342.80p SI Trade
 15:10:16 - 03-Jun-26
Sell* 113 343.00p Automatic Execution
 15:10:16 - 03-Jun-26
Sell* 706 343.00p Automatic Execution
 15:10:16 - 03-Jun-26
Buy* 10 343.80p SI Trade
 15:06:44 - 03-Jun-26
Sell* 110 343.20p Automatic Execution
 15:06:44 - 03-Jun-26
Sell* 74 343.20p Automatic Execution
 15:06:44 - 03-Jun-26
Sell* 109 343.40p Automatic Execution
 15:06:44 - 03-Jun-26
Sell* 175 343.40p Automatic Execution
 15:06:44 - 03-Jun-26
Sell* 299 343.40p Automatic Execution
 15:06:44 - 03-Jun-26
Buy* 250 344.0044p Ordinary
 15:04:02 - 03-Jun-26
Buy* 16 344.323p Ordinary
 15:03:05 - 03-Jun-26
Buy* 29 344.20p Automatic Execution
 14:59:14 - 03-Jun-26
Buy* 16 344.20p Automatic Execution
 14:59:14 - 03-Jun-26
Buy* 69 344.20p Automatic Execution
 14:59:14 - 03-Jun-26
Buy* 10 344.20p SI Trade
 14:57:56 - 03-Jun-26
Sell* 191 344.00p Automatic Execution
 14:56:57 - 03-Jun-26
Sell* 113 344.00p Automatic Execution
 14:56:57 - 03-Jun-26
Sell* 35 344.80p Automatic Execution
 14:49:09 - 03-Jun-26
Sell* 105 344.80p Automatic Execution
 14:49:09 - 03-Jun-26
Sell* 105 344.80p Automatic Execution
 14:49:09 - 03-Jun-26
Sell* 301 344.60p Automatic Execution
 14:49:09 - 03-Jun-26
Sell* 136 344.80p Automatic Execution
 14:49:09 - 03-Jun-26
FTSE 100 Latest
Value10,332.30
Change-41.21