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* 10 301.40p Automatic Execution
 10:36:05 - 25-Jun-26
Buy* 25 302.00p Automatic Execution
 10:31:49 - 25-Jun-26
Buy* 340 301.80p Automatic Execution
 10:31:49 - 25-Jun-26
Buy* 11 301.80p Automatic Execution
 10:31:49 - 25-Jun-26
Buy* 4,900 301.40p SI Trade
 10:30:56 - 25-Jun-26
Sell* 3,423 300.00p SI Trade
 10:29:48 - 25-Jun-26
Sell* 279 300.00p Automatic Execution
 10:27:08 - 25-Jun-26
Sell* 303 300.00p Automatic Execution
 10:27:08 - 25-Jun-26
Sell* 274 300.20p Automatic Execution
 10:27:08 - 25-Jun-26
Sell* 303 300.20p Automatic Execution
 10:27:08 - 25-Jun-26
Sell* 785 300.20p Automatic Execution
 10:27:08 - 25-Jun-26
Sell* 309 300.20p Automatic Execution
 10:22:03 - 25-Jun-26
Sell* 400 300.40p Automatic Execution
 10:22:03 - 25-Jun-26
Sell* 6 300.40p Automatic Execution
 10:22:03 - 25-Jun-26
Buy* 164 301.80p Automatic Execution
 10:22:01 - 25-Jun-26
Buy* 370 301.40p Automatic Execution
 10:22:01 - 25-Jun-26
Buy* 12 301.40p Automatic Execution
 10:22:01 - 25-Jun-26
Sell* 270 300.60p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 8 301.40p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 752 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Sell* 475 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 1,581 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 475 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Sell* 307 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 1,749 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 307 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Sell* 1,432 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Sell* 1,581 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 475 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 1,581 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Sell* 1,432 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Sell* 1,749 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 307 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 1,749 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 2,056 300.00p Automatic Execution
 10:21:59 - 25-Jun-26
Sell* 500 300.40p Automatic Execution
 10:21:59 - 25-Jun-26
Sell* 370 300.60p Automatic Execution
 10:21:59 - 25-Jun-26
Buy* 285 302.00p Automatic Execution
 10:21:53 - 25-Jun-26
Buy* 300 302.00p Automatic Execution
 10:21:53 - 25-Jun-26
Buy* 284 301.40p Automatic Execution
 10:21:41 - 25-Jun-26
Buy* 400 301.40p Automatic Execution
 10:21:41 - 25-Jun-26
Buy* 129 301.40p Automatic Execution
 10:21:41 - 25-Jun-26
Buy* 32 301.40p Automatic Execution
 10:20:40 - 25-Jun-26
Buy* 994 300.6782p Ordinary
 10:09:35 - 25-Jun-26
Sell* 72 299.60p Automatic Execution
 10:01:58 - 25-Jun-26
Buy* 1,100 300.60p Automatic Execution
 10:00:14 - 25-Jun-26
Sell* 2 299.20p SI Trade
 09:57:38 - 25-Jun-26
Buy* 127 301.20p Automatic Execution
 09:46:47 - 25-Jun-26
Buy* 72 301.20p Automatic Execution
 09:46:39 - 25-Jun-26
Buy* 1 301.40p Automatic Execution
 09:39:07 - 25-Jun-26
Buy* 1 301.60p Automatic Execution
 09:37:21 - 25-Jun-26
Buy* 251 301.60p Automatic Execution
 09:36:19 - 25-Jun-26
Buy* 251 300.80p Automatic Execution
 09:34:48 - 25-Jun-26
Buy* 2 300.80p Automatic Execution
 09:34:48 - 25-Jun-26
Buy* 1 300.80p Automatic Execution
 09:34:27 - 25-Jun-26
Buy* 163 299.80p Automatic Execution
 09:32:34 - 25-Jun-26
Buy* 2,354 299.00p SI Trade
 09:32:32 - 25-Jun-26
Sell* 5,000 299.00p Automatic Execution
 09:32:32 - 25-Jun-26
Sell* 237 298.00p Automatic Execution
 09:32:19 - 25-Jun-26
Unknown* 0 298.00p SI Trade
 09:30:14 - 25-Jun-26
Buy* 2,500 299.40p SI Trade
 09:29:07 - 25-Jun-26
Unknown* 2,500 299.40p OTC Trade
 09:29:07 - 25-Jun-26
Buy* 2,244 298.60p Automatic Execution
 09:27:14 - 25-Jun-26
Buy* 2 298.40p Automatic Execution
 09:27:14 - 25-Jun-26
Buy* 356 298.40p Automatic Execution
 09:27:14 - 25-Jun-26
Buy* 357 298.40p Automatic Execution
 09:27:14 - 25-Jun-26
Buy* 43 298.40p Automatic Execution
 09:27:14 - 25-Jun-26
Buy* 43 298.40p Automatic Execution
 09:27:14 - 25-Jun-26
Buy* 20 298.40p SI Trade
 09:22:35 - 25-Jun-26
Unknown* 0 297.60p SI Trade
 09:21:12 - 25-Jun-26
Buy* 8 298.80p SI Trade
 09:21:12 - 25-Jun-26
Buy* 8 298.80p SI Trade
 09:20:07 - 25-Jun-26
Unknown* 0 297.80p SI Trade
 09:19:12 - 25-Jun-26
Sell* 172 297.80p Automatic Execution
 09:14:54 - 25-Jun-26
Buy* 200 299.00p SI Trade
 09:06:22 - 25-Jun-26
Sell* 180 298.20p Automatic Execution
 09:04:10 - 25-Jun-26
Sell* 639 298.20p Automatic Execution
 09:04:10 - 25-Jun-26
Buy* 33 299.543p Ordinary
 09:02:02 - 25-Jun-26
Sell* 96,966 297.60p Automatic Execution
 09:01:06 - 25-Jun-26
Sell* 309 297.80p Automatic Execution
 09:01:06 - 25-Jun-26
Sell* 600 298.20p Automatic Execution
 09:01:06 - 25-Jun-26
Buy* 430 299.00p Automatic Execution
 08:56:38 - 25-Jun-26
Buy* 288 299.00p Automatic Execution
 08:56:38 - 25-Jun-26
Buy* 500 298.00p Automatic Execution
 08:55:08 - 25-Jun-26
Buy* 500 297.80p Automatic Execution
 08:55:08 - 25-Jun-26
Buy* 1 297.60p Automatic Execution
 08:55:08 - 25-Jun-26
Buy* 502 297.60p Automatic Execution
 08:55:08 - 25-Jun-26
Buy* 225 297.60p Automatic Execution
 08:55:08 - 25-Jun-26
Buy* 68 297.60p Automatic Execution
 08:55:08 - 25-Jun-26
Buy* 216 297.60p Automatic Execution
 08:55:08 - 25-Jun-26
Unknown* 0 296.60p SI Trade
 08:55:04 - 25-Jun-26
Sell* 140 296.60p Automatic Execution
 08:49:40 - 25-Jun-26
Buy* 1 297.60p SI Trade
 08:48:51 - 25-Jun-26
Sell* 520 297.40p Automatic Execution
 08:48:44 - 25-Jun-26
Sell* 53 297.40p Automatic Execution
 08:44:50 - 25-Jun-26
Sell* 274 297.40p Automatic Execution
 08:44:50 - 25-Jun-26
Sell* 275 297.40p Automatic Execution
 08:44:50 - 25-Jun-26
Sell* 9 297.60p Automatic Execution
 08:43:58 - 25-Jun-26
Sell* 500 297.60p Automatic Execution
 08:43:58 - 25-Jun-26
Sell* 500 298.00p Automatic Execution
 08:43:58 - 25-Jun-26
Sell* 68 298.00p Automatic Execution
 08:43:58 - 25-Jun-26
Buy* 256 298.60p Automatic Execution
 08:43:58 - 25-Jun-26
Sell* 105 297.20p Automatic Execution
 08:42:44 - 25-Jun-26
Sell* 317 297.20p Automatic Execution
 08:42:44 - 25-Jun-26
Sell* 3 297.20p Automatic Execution
 08:42:44 - 25-Jun-26
Sell* 382 297.40p Automatic Execution
 08:39:26 - 25-Jun-26
Sell* 140 297.40p Automatic Execution
 08:37:15 - 25-Jun-26
Unknown* 0 297.40p SI Trade
 08:16:28 - 25-Jun-26
Sell* 235 298.80p Automatic Execution
 08:16:28 - 25-Jun-26
Sell* 150 299.60p Automatic Execution
 08:04:46 - 25-Jun-26
Sell* 658 300.60p Automatic Execution
 08:04:40 - 25-Jun-26
Sell* 658 300.40p Automatic Execution
 08:04:34 - 25-Jun-26
Sell* 658 300.00p Automatic Execution
 08:04:27 - 25-Jun-26
Sell* 625 299.80p Automatic Execution
 08:04:22 - 25-Jun-26
Sell* 625 299.80p Automatic Execution
 08:04:16 - 25-Jun-26
Sell* 687 299.40p Automatic Execution
 08:04:10 - 25-Jun-26
Sell* 778 300.20p Automatic Execution
 08:04:05 - 25-Jun-26
Sell* 170 299.80p Automatic Execution
 08:03:59 - 25-Jun-26
Sell* 480 299.80p Automatic Execution
 08:03:59 - 25-Jun-26
Sell* 778 300.00p Automatic Execution
 08:03:54 - 25-Jun-26
Sell* 670 299.00p Automatic Execution
 08:03:49 - 25-Jun-26
Sell* 124 299.00p Automatic Execution
 08:03:49 - 25-Jun-26
Sell* 797 301.20p Automatic Execution
 08:03:48 - 25-Jun-26
Sell* 779 300.80p Automatic Execution
 08:03:42 - 25-Jun-26
Sell* 793 300.40p Automatic Execution
 08:03:37 - 25-Jun-26
Sell* 10 299.60p SI Trade
 08:03:36 - 25-Jun-26
Sell* 4 299.60p SI Trade
 08:03:36 - 25-Jun-26
Buy* 15 304.80p SI Trade
 08:03:36 - 25-Jun-26
Sell* 3 299.60p SI Trade
 08:03:36 - 25-Jun-26
Buy* 1,449 300.00p Automatic Execution
 08:03:36 - 25-Jun-26
Sell* 32 299.00p Uncrossing Trade
 08:00:04 - 25-Jun-26
Buy* 3,487 301.20p SI Trade
 16:35:18 - 24-Jun-26
Buy* 378,581 301.20p Suspected BUY Trade
 16:35:18 - 24-Jun-26
Buy* 130 299.60p SI Trade
 16:29:59 - 24-Jun-26
Sell* 841 299.40p SI Trade
 16:29:01 - 24-Jun-26
Sell* 73 299.60p SI Trade
 16:28:13 - 24-Jun-26
Sell* 64 299.40p Automatic Execution
 16:27:06 - 24-Jun-26
Buy* 309 299.40p Automatic Execution
 16:27:05 - 24-Jun-26
Buy* 1 299.20p Automatic Execution
 16:27:05 - 24-Jun-26
Sell* 2 298.60p SI Trade
 16:26:11 - 24-Jun-26
Sell* 81 298.60p SI Trade
 16:26:11 - 24-Jun-26
Sell* 10 298.60p Automatic Execution
 16:26:01 - 24-Jun-26
Buy* 398 299.00p Automatic Execution
 16:26:01 - 24-Jun-26
Buy* 18 299.00p Automatic Execution
 16:26:01 - 24-Jun-26
Sell* 370 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 22 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 18 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 52 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 86 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 100 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 22 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 18 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 52 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 86 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 17 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 21 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 49 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 86 298.20p Automatic Execution
 16:25:46 - 24-Jun-26
Sell* 17 298.20p Automatic Execution
 16:25:43 - 24-Jun-26
Sell* 21 298.20p Automatic Execution
 16:25:43 - 24-Jun-26
Sell* 49 298.20p Automatic Execution
 16:25:43 - 24-Jun-26
Sell* 86 298.20p Automatic Execution
 16:25:43 - 24-Jun-26
Sell* 147 298.20p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 96 298.20p Automatic Execution
 16:25:42 - 24-Jun-26
Buy* 370 298.80p Automatic Execution
 16:25:42 - 24-Jun-26
Buy* 96 298.80p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 96 298.20p Automatic Execution
 16:25:42 - 24-Jun-26
Buy* 370 298.80p Automatic Execution
 16:25:42 - 24-Jun-26
Buy* 96 298.80p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 25 298.20p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 86 298.20p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 304 298.00p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 86 298.20p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 155 298.20p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 100 298.40p Automatic Execution
 16:25:42 - 24-Jun-26
Sell* 54 298.40p Automatic Execution
 16:25:41 - 24-Jun-26
Buy* 140 298.80p Automatic Execution
 16:25:10 - 24-Jun-26
Buy* 60 298.80p Automatic Execution
 16:25:10 - 24-Jun-26
Buy* 467 298.80p Automatic Execution
 16:25:10 - 24-Jun-26
Sell* 134 298.20p Automatic Execution
 16:25:10 - 24-Jun-26
Sell* 135 298.20p Automatic Execution
 16:25:10 - 24-Jun-26
Sell* 84 298.20p Automatic Execution
 16:25:10 - 24-Jun-26
Sell* 41 299.00p Automatic Execution
 16:24:07 - 24-Jun-26
Sell* 74 298.80p SI Trade
 16:24:00 - 24-Jun-26
Buy* 56 299.00p Automatic Execution
 16:23:24 - 24-Jun-26
Buy* 78 299.00p Automatic Execution
 16:23:24 - 24-Jun-26
Buy* 60 299.00p SI Trade
 16:23:08 - 24-Jun-26
Sell* 54 298.80p Automatic Execution
 16:23:07 - 24-Jun-26
FTSE 100 Latest
Value10,490.24
Change28.61