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* 215 737.00p Automatic Execution
 08:24:30 - 24-Apr-25
Sell* 55 738.00p Automatic Execution
 08:24:29 - 24-Apr-25
Sell* 232 738.00p Automatic Execution
 08:24:29 - 24-Apr-25
Sell* 1 738.00p Automatic Execution
 08:24:29 - 24-Apr-25
Buy* 106 739.00p Automatic Execution
 08:21:41 - 24-Apr-25
Buy* 408 739.00p Automatic Execution
 08:21:41 - 24-Apr-25
Buy* 740 739.00p Automatic Execution
 08:21:41 - 24-Apr-25
Buy* 167 739.00p Automatic Execution
 08:21:41 - 24-Apr-25
Buy* 308 739.00p Automatic Execution
 08:21:41 - 24-Apr-25
Buy* 122 739.00p Automatic Execution
 08:08:46 - 24-Apr-25
Buy* 398 739.00p Automatic Execution
 08:08:46 - 24-Apr-25
Buy* 101 739.00p Automatic Execution
 08:08:46 - 24-Apr-25
Buy* 151 738.00p Automatic Execution
 08:07:51 - 24-Apr-25
Buy* 47 738.00p Automatic Execution
 08:07:51 - 24-Apr-25
Buy* 39 738.00p Automatic Execution
 08:07:51 - 24-Apr-25
Sell* 204 737.00p Automatic Execution
 08:07:48 - 24-Apr-25
Sell* 42 737.00p Automatic Execution
 08:07:48 - 24-Apr-25
Sell* 57 737.00p Automatic Execution
 08:07:48 - 24-Apr-25
Sell* 400 738.00p Automatic Execution
 08:07:48 - 24-Apr-25
Buy* 1,261 742.00p SI Trade
 08:04:00 - 24-Apr-25
Unknown* 521,000 743.00p OTC Trade
 16:36:43 - 23-Apr-25
Unknown* 521,000 743.00p OTC Trade
 16:36:43 - 23-Apr-25
Sell* 339,849 739.00p Uncrossing Trade
 16:35:07 - 23-Apr-25
Sell* 29 736.00p Automatic Execution
 16:25:36 - 23-Apr-25
Sell* 219 736.00p Automatic Execution
 16:25:36 - 23-Apr-25
Sell* 606 736.00p Automatic Execution
 16:25:03 - 23-Apr-25
Sell* 288 736.00p Automatic Execution
 16:25:03 - 23-Apr-25
Sell* 470 736.00p Automatic Execution
 16:23:11 - 23-Apr-25
Sell* 207 736.00p Automatic Execution
 16:23:11 - 23-Apr-25
Sell* 312 736.00p Automatic Execution
 16:23:11 - 23-Apr-25
Sell* 174 736.00p Automatic Execution
 16:23:11 - 23-Apr-25
Sell* 176 736.00p Automatic Execution
 16:23:11 - 23-Apr-25
Sell* 170 736.00p Automatic Execution
 16:23:11 - 23-Apr-25
Sell* 1,000 736.00p Automatic Execution
 16:23:11 - 23-Apr-25
Buy* 296 737.00p Automatic Execution
 16:22:46 - 23-Apr-25
Buy* 264 737.00p Automatic Execution
 16:22:15 - 23-Apr-25
Buy* 32 737.00p Automatic Execution
 16:22:15 - 23-Apr-25
Buy* 15 737.00p Automatic Execution
 16:21:12 - 23-Apr-25
Buy* 238 737.00p Automatic Execution
 16:20:33 - 23-Apr-25
Buy* 312 737.00p Automatic Execution
 16:20:33 - 23-Apr-25
Sell* 121 737.00p Automatic Execution
 16:20:33 - 23-Apr-25
Sell* 45 737.00p Automatic Execution
 16:20:33 - 23-Apr-25
Sell* 146 737.00p Automatic Execution
 16:18:14 - 23-Apr-25
Sell* 60 737.00p Automatic Execution
 16:18:14 - 23-Apr-25
Sell* 320 738.00p Automatic Execution
 16:15:40 - 23-Apr-25
Sell* 55 738.00p Automatic Execution
 16:15:40 - 23-Apr-25
Buy* 744 738.591p Ordinary
 16:14:08 - 23-Apr-25
Sell* 184 738.00p Automatic Execution
 16:03:15 - 23-Apr-25
Sell* 8 739.00p Automatic Execution
 16:02:42 - 23-Apr-25
Buy* 13 741.00p Automatic Execution
 16:01:50 - 23-Apr-25
Buy* 176 741.00p Automatic Execution
 16:01:50 - 23-Apr-25
Buy* 169 741.00p Automatic Execution
 16:01:50 - 23-Apr-25
Buy* 303 740.00p Automatic Execution
 16:01:47 - 23-Apr-25
Buy* 441 740.00p Automatic Execution
 16:01:47 - 23-Apr-25
Buy* 451 740.00p Automatic Execution
 16:01:47 - 23-Apr-25
Buy* 609 740.00p Automatic Execution
 16:01:47 - 23-Apr-25
Buy* 825 739.00p Automatic Execution
 16:01:45 - 23-Apr-25
Buy* 643 739.00p Automatic Execution
 16:01:45 - 23-Apr-25
Sell* 392 738.00p Automatic Execution
 16:00:36 - 23-Apr-25
Sell* 14 739.00p Automatic Execution
 16:00:34 - 23-Apr-25
Sell* 440 739.00p Automatic Execution
 15:51:54 - 23-Apr-25
Buy* 82 739.00p Automatic Execution
 15:51:54 - 23-Apr-25
Buy* 7 739.00p Automatic Execution
 15:51:54 - 23-Apr-25
Buy* 308 739.00p Automatic Execution
 15:51:54 - 23-Apr-25
Buy* 245 739.00p Automatic Execution
 15:51:54 - 23-Apr-25
Sell* 55 740.00p Automatic Execution
 15:41:40 - 23-Apr-25
Sell* 85 740.00p Automatic Execution
 15:41:40 - 23-Apr-25
Buy* 208 741.00p Automatic Execution
 15:40:59 - 23-Apr-25
Buy* 504 741.00p Automatic Execution
 15:34:04 - 23-Apr-25
Buy* 290 741.00p Automatic Execution
 15:34:04 - 23-Apr-25
Buy* 303 741.00p Automatic Execution
 15:34:04 - 23-Apr-25
Buy* 97 741.00p Automatic Execution
 15:34:04 - 23-Apr-25
Buy* 491 741.00p Automatic Execution
 15:34:04 - 23-Apr-25
Buy* 184 740.00p Automatic Execution
 15:33:35 - 23-Apr-25
Buy* 180 740.00p Automatic Execution
 15:33:35 - 23-Apr-25
Buy* 248 740.00p Automatic Execution
 15:33:35 - 23-Apr-25
Buy* 42 740.00p Automatic Execution
 15:33:35 - 23-Apr-25
Sell* 40 740.00p Automatic Execution
 15:32:45 - 23-Apr-25
Sell* 161 740.00p Automatic Execution
 15:32:45 - 23-Apr-25
Unknown* -18,750 747.792p Correction
Negotiated Trade
 15:23:15 - 23-Apr-25
Buy* 18,750 747.792p Suspected BUY Trade
 15:23:15 - 23-Apr-25
Buy* 47 740.00p Automatic Execution
 15:21:22 - 23-Apr-25
Buy* 550 740.00p Automatic Execution
 15:21:22 - 23-Apr-25
Sell* 225 740.00p Automatic Execution
 15:21:22 - 23-Apr-25
Sell* 982 740.00p Automatic Execution
 15:21:22 - 23-Apr-25
Sell* 15 740.00p Automatic Execution
 15:21:22 - 23-Apr-25
Sell* 242 740.00p Automatic Execution
 15:21:22 - 23-Apr-25
Sell* 718 743.00p Automatic Execution
 15:14:26 - 23-Apr-25
Sell* 372 743.00p Automatic Execution
 15:14:26 - 23-Apr-25
Sell* 16 743.00p Automatic Execution
 15:14:26 - 23-Apr-25
Buy* 421 744.00p Automatic Execution
 15:13:47 - 23-Apr-25
Unknown* 0 744.00p SI Trade
 15:13:22 - 23-Apr-25
Sell* 8 742.00p Automatic Execution
 15:12:42 - 23-Apr-25
Sell* 304 742.00p Automatic Execution
 15:12:42 - 23-Apr-25
Sell* 289 742.00p Automatic Execution
 15:12:42 - 23-Apr-25
Sell* 60 742.00p Automatic Execution
 15:12:42 - 23-Apr-25
Sell* 96 742.00p Automatic Execution
 15:12:42 - 23-Apr-25
Sell* 757 743.00p Automatic Execution
 15:10:37 - 23-Apr-25
Sell* 115 743.00p Automatic Execution
 15:10:37 - 23-Apr-25
Sell* 111 742.00p Automatic Execution
 14:52:41 - 23-Apr-25
Sell* 20 742.00p Automatic Execution
 14:52:41 - 23-Apr-25
Sell* 10 742.00p Automatic Execution
 14:52:41 - 23-Apr-25
Sell* 30 742.00p Automatic Execution
 14:52:34 - 23-Apr-25
Sell* 374 742.00p Automatic Execution
 14:52:27 - 23-Apr-25
Sell* 231 742.00p Automatic Execution
 14:52:27 - 23-Apr-25
Sell* 291 742.00p Automatic Execution
 14:52:27 - 23-Apr-25
Sell* 70 742.00p Automatic Execution
 14:52:27 - 23-Apr-25
Sell* 284 742.00p Automatic Execution
 14:52:27 - 23-Apr-25
Sell* 321 742.00p Automatic Execution
 14:52:27 - 23-Apr-25
Sell* 115 743.00p Automatic Execution
 14:51:07 - 23-Apr-25
Sell* 341 743.00p Automatic Execution
 14:51:07 - 23-Apr-25
Sell* 594 743.00p Automatic Execution
 14:51:07 - 23-Apr-25
Sell* 302 743.00p Automatic Execution
 14:51:07 - 23-Apr-25
Buy* 313 743.00p Automatic Execution
 14:44:23 - 23-Apr-25
Buy* 121 743.00p Automatic Execution
 14:44:23 - 23-Apr-25
Sell* 447 743.00p Automatic Execution
 14:44:03 - 23-Apr-25
Sell* 54 743.00p Automatic Execution
 14:44:03 - 23-Apr-25
Sell* 251 743.00p Automatic Execution
 14:43:32 - 23-Apr-25
Sell* 469 743.00p Automatic Execution
 14:43:30 - 23-Apr-25
Sell* 47 743.00p Automatic Execution
 14:43:00 - 23-Apr-25
Sell* 174 743.00p Automatic Execution
 14:43:00 - 23-Apr-25
Sell* 204 743.00p Automatic Execution
 14:42:59 - 23-Apr-25
Unknown* 18,750 747.792p Negotiated Trade
 14:38:26 - 23-Apr-25
Unknown* -18,750 745.792p Correction
Negotiated Trade
 14:38:26 - 23-Apr-25
Unknown* 208 743.00p SI Trade
 14:34:10 - 23-Apr-25
Sell* 122 743.00p Automatic Execution
 14:31:52 - 23-Apr-25
Sell* 334 743.00p Automatic Execution
 14:31:52 - 23-Apr-25
Sell* 116 743.00p Automatic Execution
 14:31:51 - 23-Apr-25
Sell* 150 743.00p Automatic Execution
 14:31:51 - 23-Apr-25
Sell* 300 743.00p Automatic Execution
 14:31:51 - 23-Apr-25
Unknown* 138 743.00p SI Trade
 14:26:41 - 23-Apr-25
Unknown* 1,597 743.00p SI Trade
 14:14:35 - 23-Apr-25
Sell* 38 743.00p Automatic Execution
 14:05:26 - 23-Apr-25
Sell* 359 743.00p Automatic Execution
 14:05:26 - 23-Apr-25
Sell* 962 743.301p Ordinary
 14:01:33 - 23-Apr-25
Buy* 260 743.00p Automatic Execution
 13:57:06 - 23-Apr-25
Buy* 8 743.00p Automatic Execution
 13:57:06 - 23-Apr-25
Buy* 179 743.00p Automatic Execution
 13:57:06 - 23-Apr-25
Buy* 663 743.00p Automatic Execution
 13:57:06 - 23-Apr-25
Sell* 259 743.00p Automatic Execution
 13:47:05 - 23-Apr-25
Sell* 915 743.00p Automatic Execution
 13:47:05 - 23-Apr-25
Sell* 53 743.00p Automatic Execution
 13:47:05 - 23-Apr-25
Sell* 241 743.00p Automatic Execution
 13:47:05 - 23-Apr-25
Sell* 170 743.00p Automatic Execution
 13:47:05 - 23-Apr-25
Sell* 153 743.00p Automatic Execution
 13:47:05 - 23-Apr-25
Buy* 229 744.00p Automatic Execution
 13:33:32 - 23-Apr-25
Buy* 458 744.00p Automatic Execution
 13:33:32 - 23-Apr-25
Buy* 386 744.00p Automatic Execution
 13:33:32 - 23-Apr-25
Buy* 254 744.00p Automatic Execution
 13:33:32 - 23-Apr-25
Sell* 144 743.00p Automatic Execution
 13:32:19 - 23-Apr-25
Unknown* 62 743.50p SI Trade
 13:29:59 - 23-Apr-25
Sell* 301 744.00p Automatic Execution
 13:23:46 - 23-Apr-25
Sell* 16 744.00p Automatic Execution
 13:23:46 - 23-Apr-25
Sell* 10 744.00p Automatic Execution
 13:23:46 - 23-Apr-25
Sell* 221 744.00p Automatic Execution
 13:23:46 - 23-Apr-25
Sell* 327 744.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 534 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 691 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 181 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 155 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 171 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 454 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 169 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 113 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 232 745.00p Automatic Execution
 13:23:46 - 23-Apr-25
Buy* 5,000 745.00p Suspected BUY Trade
 13:13:36 - 23-Apr-25
Sell* 118 744.00p Automatic Execution
 13:12:57 - 23-Apr-25
Sell* 1,107 744.00p Automatic Execution
 13:12:57 - 23-Apr-25
Sell* 46 744.00p Automatic Execution
 13:12:57 - 23-Apr-25
Sell* 23 744.00p Automatic Execution
 13:12:57 - 23-Apr-25
Buy* 6 744.00p Automatic Execution
 13:09:16 - 23-Apr-25
Buy* 500 744.00p Automatic Execution
 13:09:15 - 23-Apr-25
Sell* 28 744.00p Automatic Execution
 13:09:15 - 23-Apr-25
Sell* 59 744.00p Automatic Execution
 13:07:57 - 23-Apr-25
Sell* 252 744.00p Automatic Execution
 13:07:57 - 23-Apr-25
Sell* 86 744.00p Automatic Execution
 13:07:56 - 23-Apr-25
Sell* 11 744.00p Automatic Execution
 13:07:56 - 23-Apr-25
Sell* 111 744.00p Automatic Execution
 13:07:56 - 23-Apr-25
Sell* 13 744.00p Automatic Execution
 13:07:56 - 23-Apr-25
Sell* 12 744.00p Automatic Execution
 13:07:56 - 23-Apr-25
Sell* 36 743.00p Automatic Execution
 13:02:57 - 23-Apr-25
Sell* 303 743.00p Automatic Execution
 13:02:57 - 23-Apr-25
Sell* 48 744.00p Automatic Execution
 13:02:57 - 23-Apr-25
Buy* 1,250 745.30p Ordinary
 13:02:52 - 23-Apr-25
Buy* 183 745.00p SI Trade
 13:02:47 - 23-Apr-25
Sell* 59 745.00p Automatic Execution
 13:02:47 - 23-Apr-25
Sell* 51 745.00p Automatic Execution
 13:02:47 - 23-Apr-25
Sell* 965 745.00p Automatic Execution
 13:02:47 - 23-Apr-25
Sell* 3 745.00p Automatic Execution
 13:02:47 - 23-Apr-25
Sell* 200 745.00p Automatic Execution
 13:02:47 - 23-Apr-25
Sell* 27 745.00p Automatic Execution
 13:02:47 - 23-Apr-25
Sell* 84 745.00p Automatic Execution
 13:02:47 - 23-Apr-25
Buy* 99 744.00p Automatic Execution
 12:59:18 - 23-Apr-25
Buy* 203 744.00p Automatic Execution
 12:59:18 - 23-Apr-25
Buy* 487 744.00p Automatic Execution
 12:59:18 - 23-Apr-25
Buy* 115 744.00p Automatic Execution
 12:59:18 - 23-Apr-25
Buy* 28 744.00p Automatic Execution
 12:59:18 - 23-Apr-25
Buy* 246 744.00p Automatic Execution
 12:59:18 - 23-Apr-25
Buy* 489 744.00p Automatic Execution
 12:59:18 - 23-Apr-25
Buy* 41 744.00p Automatic Execution
 12:59:18 - 23-Apr-25
FTSE 100 Latest
Value8,402.28
Change-0.90