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* 40 369.60p Automatic Execution
 10:45:54 - 20-Jul-26
Buy* 1 370.20p Automatic Execution
 10:39:17 - 20-Jul-26
Sell* 8 369.60p SI Trade
 10:35:24 - 20-Jul-26
Buy* 55 370.00p Automatic Execution
 10:31:19 - 20-Jul-26
Buy* 38 370.00p Automatic Execution
 10:31:19 - 20-Jul-26
Buy* 47 369.80p Automatic Execution
 10:30:46 - 20-Jul-26
Buy* 23 369.80p Automatic Execution
 10:30:46 - 20-Jul-26
Buy* 173 369.80p Automatic Execution
 10:30:46 - 20-Jul-26
Buy* 265 369.80p Automatic Execution
 10:30:43 - 20-Jul-26
Buy* 62 369.80p Automatic Execution
 10:30:43 - 20-Jul-26
Buy* 30 369.60p Automatic Execution
 10:30:43 - 20-Jul-26
Buy* 330 369.60p Automatic Execution
 10:30:43 - 20-Jul-26
Buy* 170 369.60p Automatic Execution
 10:30:43 - 20-Jul-26
Buy* 95 369.40p Automatic Execution
 10:30:43 - 20-Jul-26
Buy* 289 369.40p Automatic Execution
 10:30:43 - 20-Jul-26
Buy* 136 369.20p Automatic Execution
 10:24:14 - 20-Jul-26
Buy* 500 369.20p Automatic Execution
 10:24:14 - 20-Jul-26
Sell* 209 368.821p Negotiated Trade
 10:19:51 - 20-Jul-26
Sell* 105 369.00p Automatic Execution
 10:19:38 - 20-Jul-26
Sell* 18 369.00p Automatic Execution
 10:19:38 - 20-Jul-26
Sell* 78 369.20p Automatic Execution
 10:19:38 - 20-Jul-26
Sell* 2 369.20p Automatic Execution
 10:19:38 - 20-Jul-26
Buy* 377 369.40p Automatic Execution
 10:10:52 - 20-Jul-26
Buy* 350 369.20p Automatic Execution
 10:10:52 - 20-Jul-26
Buy* 500 369.20p Automatic Execution
 10:10:52 - 20-Jul-26
Buy* 23 369.20p Automatic Execution
 10:10:52 - 20-Jul-26
Buy* 17 369.20p Automatic Execution
 10:10:52 - 20-Jul-26
Sell* 320 369.20p Automatic Execution
 10:10:29 - 20-Jul-26
Buy* 500 369.20p Automatic Execution
 10:10:29 - 20-Jul-26
Buy* 17 369.00p Automatic Execution
 10:10:29 - 20-Jul-26
Buy* 37 368.80p Automatic Execution
 10:10:29 - 20-Jul-26
Buy* 40 368.60p Automatic Execution
 10:10:19 - 20-Jul-26
Buy* 500 368.60p Automatic Execution
 10:10:19 - 20-Jul-26
Buy* 377 368.40p Automatic Execution
 10:10:19 - 20-Jul-26
Buy* 19 368.40p Automatic Execution
 10:10:19 - 20-Jul-26
Buy* 352 368.60p Automatic Execution
 10:02:47 - 20-Jul-26
Sell* 70 368.40p Automatic Execution
 10:02:47 - 20-Jul-26
Buy* 377 368.80p Automatic Execution
 10:01:56 - 20-Jul-26
Buy* 356 368.80p Automatic Execution
 10:01:55 - 20-Jul-26
Buy* 36 368.80p Automatic Execution
 10:01:55 - 20-Jul-26
Buy* 500 368.60p Automatic Execution
 09:57:54 - 20-Jul-26
Buy* 350 368.40p Automatic Execution
 09:57:54 - 20-Jul-26
Buy* 500 368.20p Automatic Execution
 09:54:58 - 20-Jul-26
Buy* 17 368.20p Automatic Execution
 09:54:17 - 20-Jul-26
Buy* 377 368.00p Automatic Execution
 09:54:17 - 20-Jul-26
Buy* 500 368.00p Automatic Execution
 09:54:17 - 20-Jul-26
Buy* 22 368.20p Automatic Execution
 09:52:26 - 20-Jul-26
Buy* 21 368.20p Automatic Execution
 09:52:26 - 20-Jul-26
Sell* 83 368.40p Automatic Execution
 09:50:38 - 20-Jul-26
Sell* 200 368.40p Automatic Execution
 09:49:57 - 20-Jul-26
Buy* 100 368.60p Automatic Execution
 09:49:55 - 20-Jul-26
Buy* 500 368.60p Automatic Execution
 09:49:55 - 20-Jul-26
Buy* 24 368.40p Automatic Execution
 09:49:55 - 20-Jul-26
Buy* 127 368.40p Automatic Execution
 09:47:39 - 20-Jul-26
Buy* 194 368.40p Automatic Execution
 09:47:39 - 20-Jul-26
Buy* 29 368.40p Automatic Execution
 09:47:39 - 20-Jul-26
Buy* 68 368.40p Automatic Execution
 09:47:39 - 20-Jul-26
Buy* 232 368.40p Automatic Execution
 09:47:37 - 20-Jul-26
Buy* 350 368.20p Automatic Execution
 09:47:37 - 20-Jul-26
Sell* 29 368.20p Automatic Execution
 09:46:13 - 20-Jul-26
Sell* 48 368.20p Automatic Execution
 09:46:13 - 20-Jul-26
Sell* 44 368.20p Automatic Execution
 09:46:13 - 20-Jul-26
Sell* 16 368.20p Automatic Execution
 09:46:13 - 20-Jul-26
Buy* 200 369.20p SI Trade
 09:43:14 - 20-Jul-26
Buy* 283 369.00p Automatic Execution
 09:37:52 - 20-Jul-26
Buy* 62 369.00p Automatic Execution
 09:37:52 - 20-Jul-26
Buy* 32 369.00p Automatic Execution
 09:37:52 - 20-Jul-26
Sell* 13 369.20p Automatic Execution
 09:36:15 - 20-Jul-26
Sell* 101 369.40p Automatic Execution
 09:36:08 - 20-Jul-26
Sell* 104 369.40p Automatic Execution
 09:36:08 - 20-Jul-26
Sell* 24 369.80p Automatic Execution
 09:33:12 - 20-Jul-26
Sell* 107 369.80p Automatic Execution
 09:33:12 - 20-Jul-26
Buy* 10 370.32p Ordinary
 09:31:44 - 20-Jul-26
Buy* 246 370.00p Automatic Execution
 09:25:01 - 20-Jul-26
Buy* 254 370.00p Automatic Execution
 09:25:01 - 20-Jul-26
Buy* 230 370.00p Automatic Execution
 09:24:35 - 20-Jul-26
Buy* 270 370.00p Automatic Execution
 09:24:35 - 20-Jul-26
Buy* 500 370.00p Automatic Execution
 09:24:35 - 20-Jul-26
Sell* 300 369.60p Automatic Execution
 09:23:12 - 20-Jul-26
Buy* 500 370.00p Automatic Execution
 09:23:11 - 20-Jul-26
Sell* 377 369.60p Automatic Execution
 09:22:43 - 20-Jul-26
Sell* 19 369.60p Automatic Execution
 09:22:43 - 20-Jul-26
Buy* 329 370.20p Automatic Execution
 09:22:41 - 20-Jul-26
Buy* 36 370.20p Automatic Execution
 09:22:41 - 20-Jul-26
Buy* 210 369.80p Automatic Execution
 09:20:36 - 20-Jul-26
Buy* 28 370.00p Automatic Execution
 09:20:10 - 20-Jul-26
Buy* 739 370.00p Automatic Execution
 09:20:06 - 20-Jul-26
Sell* 20 370.20p Automatic Execution
 09:19:57 - 20-Jul-26
Buy* 500 371.20p Automatic Execution
 09:16:31 - 20-Jul-26
Buy* 500 371.20p Automatic Execution
 09:12:21 - 20-Jul-26
Buy* 21 371.40p Automatic Execution
 09:09:40 - 20-Jul-26
Buy* 23 371.40p Automatic Execution
 09:09:40 - 20-Jul-26
Buy* 500 371.40p Automatic Execution
 09:09:40 - 20-Jul-26
Buy* 23 371.00p Automatic Execution
 09:09:40 - 20-Jul-26
Buy* 25 370.80p Automatic Execution
 09:07:14 - 20-Jul-26
Sell* 329 371.00p Automatic Execution
 09:07:04 - 20-Jul-26
Sell* 332 371.00p Automatic Execution
 09:07:04 - 20-Jul-26
Sell* 168 371.00p Automatic Execution
 09:07:04 - 20-Jul-26
Buy* 23 371.20p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 183 371.20p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 268 371.20p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 8 371.00p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 5 371.00p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 256 371.00p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 8 371.00p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 236 371.00p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 23 371.00p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 75 370.80p Automatic Execution
 09:07:02 - 20-Jul-26
Buy* 272 371.012p Suspected BUY Trade
 09:03:19 - 20-Jul-26
Buy* 49 371.20p Automatic Execution
 09:03:17 - 20-Jul-26
Unknown* 0 371.40p SI Trade
 09:02:11 - 20-Jul-26
Buy* 598 371.25p SI Trade
 09:02:00 - 20-Jul-26
Buy* 55 371.20p Automatic Execution
 09:00:42 - 20-Jul-26
Buy* 20 371.20p Automatic Execution
 09:00:42 - 20-Jul-26
Buy* 26 371.00p Automatic Execution
 09:00:41 - 20-Jul-26
Buy* 26 371.00p Automatic Execution
 09:00:41 - 20-Jul-26
Buy* 23 370.80p Automatic Execution
 09:00:07 - 20-Jul-26
Buy* 112 370.60p Automatic Execution
 09:00:07 - 20-Jul-26
Buy* 101 370.60p Automatic Execution
 09:00:07 - 20-Jul-26
Buy* 53 370.00p Automatic Execution
 09:00:00 - 20-Jul-26
Buy* 4,947 370.00p Automatic Execution
 09:00:00 - 20-Jul-26
Sell* 500 370.00p Automatic Execution
 09:00:00 - 20-Jul-26
Sell* 275 370.20p Automatic Execution
 09:00:00 - 20-Jul-26
Buy* 38 370.80p Automatic Execution
 08:57:52 - 20-Jul-26
Buy* 51 370.80p Automatic Execution
 08:57:52 - 20-Jul-26
Buy* 10 370.80p Automatic Execution
 08:57:52 - 20-Jul-26
Buy* 64 370.80p Automatic Execution
 08:57:52 - 20-Jul-26
Buy* 1,100 370.60p Automatic Execution
 08:57:07 - 20-Jul-26
Buy* 105 370.20p Automatic Execution
 08:57:07 - 20-Jul-26
Buy* 10 370.20p Automatic Execution
 08:57:07 - 20-Jul-26
Buy* 7 370.20p Automatic Execution
 08:57:07 - 20-Jul-26
Buy* 8,136 369.891p Suspected BUY Trade
 08:56:37 - 20-Jul-26
Buy* 500 369.80p Automatic Execution
 08:55:24 - 20-Jul-26
Sell* 101 368.575p Ordinary
 08:52:03 - 20-Jul-26
Buy* 500 369.80p Automatic Execution
 08:51:52 - 20-Jul-26
Buy* 500 370.00p Automatic Execution
 08:49:25 - 20-Jul-26
Sell* 179 369.20p Automatic Execution
 08:49:25 - 20-Jul-26
Sell* 500 369.20p Automatic Execution
 08:49:25 - 20-Jul-26
Sell* 500 369.80p Automatic Execution
 08:49:13 - 20-Jul-26
Buy* 5,147 370.00p Automatic Execution
 08:49:13 - 20-Jul-26
Buy* 1,772 370.00p Automatic Execution
 08:49:13 - 20-Jul-26
Sell* 189 370.00p Automatic Execution
 08:49:13 - 20-Jul-26
Sell* 500 370.20p Automatic Execution
 08:49:13 - 20-Jul-26
Sell* 427 370.20p Automatic Execution
 08:49:13 - 20-Jul-26
Sell* 234 370.40p Automatic Execution
 08:49:13 - 20-Jul-26
Sell* 1,123 371.00p Automatic Execution
 08:49:00 - 20-Jul-26
Sell* 1,068 371.20p Automatic Execution
 08:49:00 - 20-Jul-26
Sell* 17,601 370.4576p Negotiated Trade
 08:48:59 - 20-Jul-26
Buy* 228 371.90p Ordinary
 08:46:49 - 20-Jul-26
Buy* 500 371.80p Automatic Execution
 08:45:51 - 20-Jul-26
Sell* 500 371.80p Automatic Execution
 08:45:38 - 20-Jul-26
Sell* 260 372.00p Automatic Execution
 08:45:38 - 20-Jul-26
Buy* 120 372.00p Automatic Execution
 08:45:38 - 20-Jul-26
Buy* 380 372.00p Automatic Execution
 08:45:38 - 20-Jul-26
Sell* 1,000 371.60p Automatic Execution
 08:45:38 - 20-Jul-26
Buy* 16 371.80p Automatic Execution
 08:45:37 - 20-Jul-26
Buy* 500 371.80p Automatic Execution
 08:45:37 - 20-Jul-26
Buy* 186 371.60p Automatic Execution
 08:45:37 - 20-Jul-26
Buy* 167 371.60p Automatic Execution
 08:45:37 - 20-Jul-26
Buy* 12 371.40p Automatic Execution
 08:45:37 - 20-Jul-26
Buy* 24 371.40p Automatic Execution
 08:45:37 - 20-Jul-26
Sell* 100 371.00p SI Trade
 08:44:52 - 20-Jul-26
Unknown* 400 371.00p OTC Trade
 08:44:52 - 20-Jul-26
Buy* 500 370.80p Automatic Execution
 08:43:50 - 20-Jul-26
Buy* 3 370.80p Automatic Execution
 08:43:12 - 20-Jul-26
Buy* 177 370.60p Automatic Execution
 08:43:12 - 20-Jul-26
Buy* 23 370.60p Automatic Execution
 08:43:12 - 20-Jul-26
Buy* 500 370.60p Automatic Execution
 08:43:12 - 20-Jul-26
Buy* 500 370.20p Automatic Execution
 08:43:12 - 20-Jul-26
Buy* 500 370.00p Automatic Execution
 08:42:43 - 20-Jul-26
Buy* 500 370.00p Automatic Execution
 08:42:30 - 20-Jul-26
Buy* 150 369.80p Automatic Execution
 08:42:30 - 20-Jul-26
Buy* 69 369.80p Automatic Execution
 08:42:30 - 20-Jul-26
Buy* 500 369.80p Automatic Execution
 08:42:30 - 20-Jul-26
Buy* 130 369.60p Automatic Execution
 08:42:30 - 20-Jul-26
Buy* 140 369.60p Automatic Execution
 08:42:12 - 20-Jul-26
Buy* 19 369.60p Automatic Execution
 08:42:12 - 20-Jul-26
Buy* 349 369.60p Automatic Execution
 08:42:12 - 20-Jul-26
Buy* 750 369.40p Automatic Execution
 08:42:12 - 20-Jul-26
Buy* 17,601 369.24p Suspected BUY Trade
 08:42:12 - 20-Jul-26
Sell* 296 369.60p Automatic Execution
 08:35:11 - 20-Jul-26
Sell* 57 369.40p Automatic Execution
 08:34:39 - 20-Jul-26
Sell* 16 369.40p Automatic Execution
 08:34:39 - 20-Jul-26
Buy* 1 370.542p Ordinary
 08:34:06 - 20-Jul-26
Buy* 2,500 369.638p SI Trade
 08:33:06 - 20-Jul-26
Buy* 185 370.20p Automatic Execution
 08:31:55 - 20-Jul-26
Buy* 315 370.20p Automatic Execution
 08:31:55 - 20-Jul-26
Sell* 260 369.80p Automatic Execution
 08:30:07 - 20-Jul-26
Buy* 26 370.20p Automatic Execution
 08:30:01 - 20-Jul-26
Buy* 86 370.20p Automatic Execution
 08:30:01 - 20-Jul-26
Buy* 57 370.20p Automatic Execution
 08:29:00 - 20-Jul-26
Buy* 57 370.20p Automatic Execution
 08:29:00 - 20-Jul-26
Buy* 5 371.40p SI Trade
 08:26:37 - 20-Jul-26
Sell* 5 369.00p SI Trade
 08:25:55 - 20-Jul-26
Buy* 154 370.40p Automatic Execution
 08:25:55 - 20-Jul-26
Buy* 257 370.40p Automatic Execution
 08:25:55 - 20-Jul-26
Buy* 208 370.00p Automatic Execution
 08:25:55 - 20-Jul-26
Buy* 500 369.80p Automatic Execution
 08:25:55 - 20-Jul-26
Buy* 100 369.00p Automatic Execution
 08:25:55 - 20-Jul-26
Buy* 292 370.00p Automatic Execution
 08:19:44 - 20-Jul-26
FTSE 100 Latest
Value10,559.60
Change-40.77