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* 433 356.50p SI Trade
Suspected SELL Trade
 16:50:18 - 06-Mar-26
Sell* 22,262 357.129p SI Trade
Suspected SELL Trade
 16:47:07 - 06-Mar-26
Sell* 1 356.50p SI Trade
 16:35:16 - 06-Mar-26
Sell* 14 356.50p SI Trade
 16:35:16 - 06-Mar-26
Sell* 6 356.50p SI Trade
 16:35:16 - 06-Mar-26
Sell* 34 356.50p SI Trade
 16:35:16 - 06-Mar-26
Sell* 4,794 356.50p SI Trade
 16:35:16 - 06-Mar-26
Sell* 550 356.50p SI Trade
 16:35:16 - 06-Mar-26
Sell* 523,971 356.50p Uncrossing Trade
 16:35:16 - 06-Mar-26
Buy* 141 357.50p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 415 357.50p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 185 357.50p Automatic Execution
 16:29:46 - 06-Mar-26
Sell* 26 357.50p Automatic Execution
 16:29:46 - 06-Mar-26
Buy* 113 358.50p Automatic Execution
 16:28:00 - 06-Mar-26
Buy* 57 358.50p Automatic Execution
 16:28:00 - 06-Mar-26
Buy* 10 358.50p SI Trade
 16:27:28 - 06-Mar-26
Buy* 7 358.50p SI Trade
 16:27:27 - 06-Mar-26
Buy* 13 358.50p SI Trade
 16:27:27 - 06-Mar-26
Buy* 26 358.50p SI Trade
 16:27:27 - 06-Mar-26
Buy* 64 358.50p Automatic Execution
 16:27:17 - 06-Mar-26
Buy* 118 358.50p Automatic Execution
 16:27:17 - 06-Mar-26
Buy* 177 358.50p Automatic Execution
 16:27:15 - 06-Mar-26
Buy* 14 358.50p SI Trade
 16:26:27 - 06-Mar-26
Buy* 21 358.50p SI Trade
 16:26:27 - 06-Mar-26
Sell* 159 358.00p Automatic Execution
 16:25:38 - 06-Mar-26
Sell* 6 358.00p Automatic Execution
 16:25:38 - 06-Mar-26
Sell* 486 358.00p Automatic Execution
 16:25:38 - 06-Mar-26
Sell* 985 358.00p Automatic Execution
 16:25:38 - 06-Mar-26
Sell* 6 358.00p Automatic Execution
 16:25:26 - 06-Mar-26
Sell* 800 358.00p Automatic Execution
 16:25:26 - 06-Mar-26
Sell* 908 357.50p Automatic Execution
 16:24:51 - 06-Mar-26
Sell* 1,000 357.50p Automatic Execution
 16:24:51 - 06-Mar-26
Sell* 694 358.00p Automatic Execution
 16:24:15 - 06-Mar-26
Sell* 251 358.50p Automatic Execution
 16:24:15 - 06-Mar-26
Sell* 357 358.50p Automatic Execution
 16:22:03 - 06-Mar-26
Sell* 182 359.00p Automatic Execution
 16:21:30 - 06-Mar-26
Sell* 427 359.00p Automatic Execution
 16:21:30 - 06-Mar-26
Sell* 427 359.00p Automatic Execution
 16:21:30 - 06-Mar-26
Sell* 454 359.00p Automatic Execution
 16:21:30 - 06-Mar-26
Sell* 184 359.00p Automatic Execution
 16:20:32 - 06-Mar-26
Sell* 1,000 359.00p Automatic Execution
 16:20:32 - 06-Mar-26
Buy* 93 359.50p Automatic Execution
 16:20:30 - 06-Mar-26
Buy* 29 359.50p SI Trade
 16:20:26 - 06-Mar-26
Buy* 286 359.50p Automatic Execution
 16:19:48 - 06-Mar-26
Sell* 164 359.00p Automatic Execution
 16:19:33 - 06-Mar-26
Sell* 492 359.00p Automatic Execution
 16:19:33 - 06-Mar-26
Sell* 56 359.00p Automatic Execution
 16:19:33 - 06-Mar-26
Sell* 400 359.00p SI Trade
 16:19:21 - 06-Mar-26
Buy* 417 359.50p Automatic Execution
 16:19:21 - 06-Mar-26
Buy* 6 359.50p Automatic Execution
 16:19:21 - 06-Mar-26
Sell* 233 359.00p Automatic Execution
 16:19:10 - 06-Mar-26
Sell* 240 359.00p Automatic Execution
 16:19:10 - 06-Mar-26
Buy* 22 359.00p Automatic Execution
 16:19:06 - 06-Mar-26
Buy* 300 359.00p Automatic Execution
 16:19:06 - 06-Mar-26
Buy* 336 359.00p Automatic Execution
 16:19:06 - 06-Mar-26
Buy* 3,084 359.00p Automatic Execution
 16:19:06 - 06-Mar-26
Buy* 348 359.00p Automatic Execution
 16:19:06 - 06-Mar-26
Sell* 106 358.50p Automatic Execution
 16:17:33 - 06-Mar-26
Sell* 99 359.00p Automatic Execution
 16:14:16 - 06-Mar-26
Sell* 593 359.00p Automatic Execution
 16:14:13 - 06-Mar-26
Sell* 350 359.00p Automatic Execution
 16:14:13 - 06-Mar-26
Sell* 5,639 359.50p Automatic Execution
 16:12:51 - 06-Mar-26
Sell* 3,000 359.50p Automatic Execution
 16:12:51 - 06-Mar-26
Sell* 3,563 359.50p Automatic Execution
 16:12:51 - 06-Mar-26
Sell* 3,000 359.50p Automatic Execution
 16:12:51 - 06-Mar-26
Sell* 1,647 359.50p Automatic Execution
 16:12:51 - 06-Mar-26
Buy* 36 360.00p SI Trade
 16:12:25 - 06-Mar-26
Sell* 336 359.50p Automatic Execution
 16:12:16 - 06-Mar-26
Buy* 39 360.00p SI Trade
 16:11:24 - 06-Mar-26
Buy* 2,000 359.79p SI Trade
 16:10:56 - 06-Mar-26
Buy* 391 360.00p Automatic Execution
 16:10:54 - 06-Mar-26
Sell* 774 360.00p Automatic Execution
 16:09:57 - 06-Mar-26
Sell* 100 360.00p Automatic Execution
 16:09:57 - 06-Mar-26
Sell* 1,000 360.00p Automatic Execution
 16:09:57 - 06-Mar-26
Unknown* 456 360.50p SI Trade
 16:09:50 - 06-Mar-26
Unknown* 456 360.50p OTC Trade
 16:09:50 - 06-Mar-26
Sell* 348 360.50p Automatic Execution
 16:08:47 - 06-Mar-26
Sell* 392 360.50p Automatic Execution
 16:08:47 - 06-Mar-26
Buy* 660 361.00p Automatic Execution
 16:07:17 - 06-Mar-26
Sell* 444 360.50p Automatic Execution
 16:06:47 - 06-Mar-26
Sell* 702 360.50p Automatic Execution
 16:06:47 - 06-Mar-26
Sell* 787 361.00p Automatic Execution
 16:04:00 - 06-Mar-26
Sell* 1,243 361.00p Automatic Execution
 16:04:00 - 06-Mar-26
Sell* 294 361.00p Automatic Execution
 16:04:00 - 06-Mar-26
Sell* 622 361.00p Automatic Execution
 16:04:00 - 06-Mar-26
Sell* 1,000 361.00p Automatic Execution
 16:04:00 - 06-Mar-26
Sell* 389 361.50p Automatic Execution
 16:03:29 - 06-Mar-26
Sell* 151 361.50p Automatic Execution
 16:02:32 - 06-Mar-26
Sell* 8 361.50p Automatic Execution
 16:02:28 - 06-Mar-26
Buy* 1,000 362.00p Automatic Execution
 16:01:36 - 06-Mar-26
Sell* 61 361.50p Automatic Execution
 16:01:34 - 06-Mar-26
Buy* 560 361.50p Automatic Execution
 16:01:30 - 06-Mar-26
Buy* 283 361.50p Automatic Execution
 16:01:30 - 06-Mar-26
Buy* 1,000 361.50p Automatic Execution
 16:01:30 - 06-Mar-26
Buy* 56 361.00p Automatic Execution
 16:01:16 - 06-Mar-26
Buy* 364 360.50p Automatic Execution
 15:59:42 - 06-Mar-26
Buy* 407 360.50p Automatic Execution
 15:59:42 - 06-Mar-26
Buy* 16 360.50p Automatic Execution
 15:59:27 - 06-Mar-26
Buy* 336 359.50p Automatic Execution
 15:58:20 - 06-Mar-26
Buy* 920 359.50p Automatic Execution
 15:58:20 - 06-Mar-26
Buy* 1,100 359.50p Automatic Execution
 15:58:20 - 06-Mar-26
Sell* 244 359.00p Automatic Execution
 15:57:54 - 06-Mar-26
Unknown* 0 358.50p SI Trade
 15:57:45 - 06-Mar-26
Buy* 69 358.50p Automatic Execution
 15:56:10 - 06-Mar-26
Buy* 600 358.50p Automatic Execution
 15:55:52 - 06-Mar-26
Buy* 600 358.50p Automatic Execution
 15:55:52 - 06-Mar-26
Buy* 695 358.00p Automatic Execution
 15:55:40 - 06-Mar-26
Buy* 470 358.00p Automatic Execution
 15:55:40 - 06-Mar-26
Buy* 2 358.00p SI Trade
 15:55:27 - 06-Mar-26
Sell* 2 357.50p SI Trade
 15:55:27 - 06-Mar-26
Buy* 2 358.00p SI Trade
 15:55:26 - 06-Mar-26
Sell* 1 357.50p SI Trade
 15:55:26 - 06-Mar-26
Buy* 3 358.00p SI Trade
 15:55:26 - 06-Mar-26
Sell* 2 357.50p SI Trade
 15:55:26 - 06-Mar-26
Buy* 5 358.00p SI Trade
 15:55:26 - 06-Mar-26
Sell* 4 357.50p SI Trade
 15:55:26 - 06-Mar-26
Buy* 688 358.00p Automatic Execution
 15:55:25 - 06-Mar-26
Buy* 65 358.00p Automatic Execution
 15:55:25 - 06-Mar-26
Buy* 159 358.00p Automatic Execution
 15:55:25 - 06-Mar-26
Buy* 119 358.00p Automatic Execution
 15:55:25 - 06-Mar-26
Buy* 514 358.00p Automatic Execution
 15:55:25 - 06-Mar-26
Buy* 280 358.00p Automatic Execution
 15:55:25 - 06-Mar-26
Buy* 537 358.00p SI Trade
 15:51:44 - 06-Mar-26
Sell* 938 357.50p Automatic Execution
 15:50:38 - 06-Mar-26
Sell* 416 357.50p Automatic Execution
 15:50:38 - 06-Mar-26
Buy* 7 358.50p SI Trade
 15:49:35 - 06-Mar-26
Sell* 492 357.50p Automatic Execution
 15:49:33 - 06-Mar-26
Sell* 160 357.50p Automatic Execution
 15:49:33 - 06-Mar-26
Sell* 642 357.50p Automatic Execution
 15:49:33 - 06-Mar-26
Sell* 244 358.00p Automatic Execution
 15:47:02 - 06-Mar-26
Sell* 650 358.00p Automatic Execution
 15:47:02 - 06-Mar-26
Unknown* 1 358.50p SI Trade
 15:46:53 - 06-Mar-26
Buy* 578 358.50p Automatic Execution
 15:46:53 - 06-Mar-26
Buy* 443 358.50p Automatic Execution
 15:46:53 - 06-Mar-26
Unknown* 0 358.00p SI Trade
 15:45:08 - 06-Mar-26
Unknown* 0 358.00p SI Trade
 15:44:27 - 06-Mar-26
Sell* 158 358.00p SI Trade
 15:43:27 - 06-Mar-26
Unknown* 3 358.50p SI Trade
 15:42:44 - 06-Mar-26
Unknown* 14 358.50p SI Trade
 15:42:44 - 06-Mar-26
Unknown* 13 358.50p SI Trade
 15:42:44 - 06-Mar-26
Unknown* 105 358.50p SI Trade
 15:42:44 - 06-Mar-26
Sell* 921 355.50p Ordinary
 15:42:29 - 06-Mar-26
Sell* 28 358.00p Automatic Execution
 15:42:28 - 06-Mar-26
Unknown* 1 359.00p OTC Trade
 15:41:47 - 06-Mar-26
Sell* 244 358.50p Automatic Execution
 15:41:42 - 06-Mar-26
Sell* 260 358.50p Automatic Execution
 15:41:42 - 06-Mar-26
Sell* 425 358.50p Automatic Execution
 15:41:42 - 06-Mar-26
Buy* 420 359.534p Ordinary
 15:40:37 - 06-Mar-26
Sell* 378 359.00p Automatic Execution
 15:40:30 - 06-Mar-26
Sell* 64 359.00p Automatic Execution
 15:40:30 - 06-Mar-26
Sell* 232 359.00p Automatic Execution
 15:40:30 - 06-Mar-26
Sell* 5,405 359.00p Automatic Execution
 15:40:30 - 06-Mar-26
Sell* 87 359.50p Automatic Execution
 15:38:27 - 06-Mar-26
Sell* 272 359.50p Automatic Execution
 15:38:27 - 06-Mar-26
Sell* 18 359.50p Automatic Execution
 15:38:27 - 06-Mar-26
Sell* 2 360.00p Automatic Execution
 15:38:09 - 06-Mar-26
Sell* 423 360.00p Automatic Execution
 15:38:09 - 06-Mar-26
Buy* 107 360.50p Automatic Execution
 15:38:09 - 06-Mar-26
Buy* 184 360.00p Automatic Execution
 15:38:04 - 06-Mar-26
Sell* 224 359.50p Automatic Execution
 15:38:04 - 06-Mar-26
Sell* 201 359.50p Automatic Execution
 15:38:04 - 06-Mar-26
Buy* 560 360.00p Automatic Execution
 15:38:04 - 06-Mar-26
Buy* 786 360.00p Automatic Execution
 15:38:04 - 06-Mar-26
Buy* 228 360.00p Automatic Execution
 15:38:04 - 06-Mar-26
Sell* 407 359.50p Automatic Execution
 15:37:33 - 06-Mar-26
Sell* 377 359.50p Automatic Execution
 15:37:33 - 06-Mar-26
Sell* 377 359.50p Automatic Execution
 15:37:33 - 06-Mar-26
Buy* 238 360.00p Automatic Execution
 15:37:33 - 06-Mar-26
Buy* 114 359.50p Automatic Execution
 15:37:27 - 06-Mar-26
Buy* 475 359.50p Automatic Execution
 15:37:27 - 06-Mar-26
Buy* 6 359.50p SI Trade
 15:34:28 - 06-Mar-26
Sell* 658 358.00p Automatic Execution
 15:33:26 - 06-Mar-26
Sell* 404 358.50p Automatic Execution
 15:33:26 - 06-Mar-26
Sell* 191 358.50p Automatic Execution
 15:33:26 - 06-Mar-26
Sell* 245 358.50p Automatic Execution
 15:33:26 - 06-Mar-26
Sell* 447 358.50p Automatic Execution
 15:33:26 - 06-Mar-26
Buy* 1,754 359.00p Automatic Execution
 15:32:03 - 06-Mar-26
Buy* 61 359.00p Automatic Execution
 15:32:03 - 06-Mar-26
Buy* 592 359.00p Automatic Execution
 15:32:03 - 06-Mar-26
Buy* 1,117 359.00p Automatic Execution
 15:32:03 - 06-Mar-26
Unknown* 26 358.50p SI Trade
 15:31:27 - 06-Mar-26
Unknown* 32 358.50p SI Trade
 15:30:27 - 06-Mar-26
Unknown* 3 358.50p SI Trade
 15:29:25 - 06-Mar-26
Unknown* 5 358.50p SI Trade
 15:29:25 - 06-Mar-26
Unknown* 10 358.50p SI Trade
 15:29:25 - 06-Mar-26
Sell* 316 358.00p Automatic Execution
 15:29:05 - 06-Mar-26
Sell* 59 358.00p Automatic Execution
 15:29:05 - 06-Mar-26
Sell* 2,578 358.00p Automatic Execution
 15:29:05 - 06-Mar-26
Sell* 1,990 358.00p Automatic Execution
 15:29:05 - 06-Mar-26
Sell* 21 358.00p Automatic Execution
 15:29:04 - 06-Mar-26
Sell* 52 358.00p Automatic Execution
 15:28:45 - 06-Mar-26
Unknown* 17 358.50p SI Trade
 15:28:27 - 06-Mar-26
Sell* 21 358.00p Automatic Execution
 15:27:49 - 06-Mar-26
Sell* 341 358.00p Automatic Execution
 15:27:33 - 06-Mar-26
Sell* 185 358.50p Automatic Execution
 15:26:23 - 06-Mar-26
Sell* 117 358.50p Automatic Execution
 15:23:35 - 06-Mar-26
Sell* 390 358.50p Automatic Execution
 15:23:35 - 06-Mar-26
Buy* 252 358.50p Automatic Execution
 15:23:31 - 06-Mar-26
Buy* 3 358.50p SI Trade
 15:23:24 - 06-Mar-26
Buy* 3 358.50p SI Trade
 15:23:24 - 06-Mar-26
FTSE 100 Latest
Value10,284.75
Change-129.19