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
Unknown* 532 373.5188p OTC Trade
 16:37:00 - 10-Jul-25
Unknown* 437 373.51831p OTC Trade
 16:36:59 - 10-Jul-25
Unknown* 3,292 373.51853p OTC Trade
 16:36:57 - 10-Jul-25
Buy* 1,218 373.50p Automatic Execution
 16:35:25 - 10-Jul-25
Buy* 254,755 373.50p Suspected BUY Trade
 16:35:25 - 10-Jul-25
Sell* 7 371.50p SI Trade
 16:29:39 - 10-Jul-25
Unknown* 8,071 372.00p OTC Trade
 16:29:19 - 10-Jul-25
Unknown* 8,071 372.00p SI Trade
 16:29:19 - 10-Jul-25
Sell* 689 372.00p Automatic Execution
 16:25:41 - 10-Jul-25
Buy* 850 372.00p Automatic Execution
 16:24:22 - 10-Jul-25
Sell* 696 371.50p Automatic Execution
 16:22:58 - 10-Jul-25
Buy* 5 372.50p SI Trade
 16:21:10 - 10-Jul-25
Unknown* 424 372.00p OTC Trade
 16:20:41 - 10-Jul-25
Unknown* 677 372.00p OTC Trade
 16:20:41 - 10-Jul-25
Buy* 910 372.00p Automatic Execution
 16:20:41 - 10-Jul-25
Buy* 850 372.00p Automatic Execution
 16:20:41 - 10-Jul-25
Buy* 312 371.50p Automatic Execution
 16:20:39 - 10-Jul-25
Buy* 848 371.50p Automatic Execution
 16:20:39 - 10-Jul-25
Sell* 352 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 240 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Buy* 835 371.00p Automatic Execution
 16:20:33 - 10-Jul-25
Buy* 842 371.00p Automatic Execution
 16:20:33 - 10-Jul-25
Buy* 142 371.00p Automatic Execution
 16:20:33 - 10-Jul-25
Buy* 508 371.00p Automatic Execution
 16:20:33 - 10-Jul-25
Buy* 508 371.00p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 398 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 1,117 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 100 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 282 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 850 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 186 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 166 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 759 370.50p Automatic Execution
 16:20:33 - 10-Jul-25
Sell* 369 371.00p Automatic Execution
 16:20:32 - 10-Jul-25
Sell* 290 371.00p Automatic Execution
 16:20:32 - 10-Jul-25
Sell* 147 371.50p Automatic Execution
 16:20:26 - 10-Jul-25
Buy* 147 372.00p Automatic Execution
 16:20:26 - 10-Jul-25
Sell* 647 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 492 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 88 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 797 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 48 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 85 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 369 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 295 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 16 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 410 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 5 371.50p Automatic Execution
 16:20:25 - 10-Jul-25
Sell* 11,842 371.50p SI Trade
 16:20:22 - 10-Jul-25
Unknown* 11,842 371.50p OTC Trade
 16:20:22 - 10-Jul-25
Unknown* 222 372.00p SI Trade
 16:18:03 - 10-Jul-25
Unknown* 1,138 372.00p OTC Trade
 16:14:42 - 10-Jul-25
Unknown* 604 372.00p OTC Trade
 16:12:00 - 10-Jul-25
Unknown* 28 372.00p SI Trade
 16:10:23 - 10-Jul-25
Unknown* 21 372.00p SI Trade
 16:10:23 - 10-Jul-25
Unknown* 28 372.00p SI Trade
 16:10:23 - 10-Jul-25
Unknown* 21 372.00p SI Trade
 16:10:23 - 10-Jul-25
Unknown* 468 372.00p OTC Trade
 16:09:00 - 10-Jul-25
Unknown* 67 372.00p SI Trade
 16:07:42 - 10-Jul-25
Unknown* 228 372.00p SI Trade
 16:07:42 - 10-Jul-25
Sell* 2,001 372.00p Automatic Execution
 16:07:42 - 10-Jul-25
Unknown* 7 372.00p SI Trade
 16:07:41 - 10-Jul-25
Sell* 312 372.00p Automatic Execution
 16:07:41 - 10-Jul-25
Unknown* 992 372.00p OTC Trade
 16:04:17 - 10-Jul-25
Unknown* 640 372.00p OTC Trade
 16:04:17 - 10-Jul-25
Unknown* 357 372.00p OTC Trade
 16:01:38 - 10-Jul-25
Unknown* 574 372.00p OTC Trade
 15:59:00 - 10-Jul-25
Unknown* 74 372.00p SI Trade
 15:55:46 - 10-Jul-25
Sell* 143 372.00p Automatic Execution
 15:55:37 - 10-Jul-25
Sell* 406 372.00p Automatic Execution
 15:55:37 - 10-Jul-25
Sell* 611 372.00p Automatic Execution
 15:55:37 - 10-Jul-25
Sell* 136 371.50p SI Trade
 15:55:00 - 10-Jul-25
Unknown* 1,292 372.00p OTC Trade
 15:53:32 - 10-Jul-25
Sell* 1 371.50p SI Trade
 15:51:52 - 10-Jul-25
Unknown* 0 373.00p SI Trade
 15:49:34 - 10-Jul-25
Unknown* 370 372.00p OTC Trade
 15:47:07 - 10-Jul-25
Unknown* 100 372.00p SI Trade
 15:44:57 - 10-Jul-25
Unknown* 495 372.00p OTC Trade
 15:44:47 - 10-Jul-25
Sell* 10 371.50p SI Trade
 15:37:00 - 10-Jul-25
Unknown* 370 372.00p OTC Trade
 15:27:16 - 10-Jul-25
Sell* 54 371.50p SI Trade
 15:24:19 - 10-Jul-25
Unknown* 0 372.50p SI Trade
 15:20:51 - 10-Jul-25
Sell* 1 371.50p SI Trade
 15:20:26 - 10-Jul-25
Buy* 5 372.162p Ordinary
 15:17:13 - 10-Jul-25
Sell* 2,791 372.00p Automatic Execution
 15:15:17 - 10-Jul-25
Sell* 100 372.00p Automatic Execution
 15:15:17 - 10-Jul-25
Sell* 100 372.00p Automatic Execution
 15:15:17 - 10-Jul-25
Unknown* 252 372.00p SI Trade
 15:12:40 - 10-Jul-25
Sell* 6 371.50p SI Trade
 15:11:53 - 10-Jul-25
Buy* 2 372.50p SI Trade
 15:09:10 - 10-Jul-25
Sell* 236 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 1,385 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 259 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 850 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 1,233 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 185 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 124 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 69 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 496 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 1,586 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 347 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 64 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Sell* 124 372.00p Automatic Execution
 15:07:28 - 10-Jul-25
Buy* 100 373.50p SI Trade
 15:05:52 - 10-Jul-25
Sell* 300 372.00p SI Trade
 15:04:56 - 10-Jul-25
Sell* 326 372.50p Automatic Execution
 15:03:15 - 10-Jul-25
Buy* 295 372.50p Automatic Execution
 15:02:41 - 10-Jul-25
Unknown* 5,000 372.00p Negotiated Trade
 15:02:09 - 10-Jul-25
Sell* 264 371.50p Automatic Execution
 15:01:51 - 10-Jul-25
Sell* 398 371.50p Automatic Execution
 15:01:51 - 10-Jul-25
Sell* 10 371.00p SI Trade
 15:00:58 - 10-Jul-25
Sell* 162 371.00p SI Trade
 15:00:58 - 10-Jul-25
Buy* 583 371.00p Automatic Execution
 15:00:58 - 10-Jul-25
Buy* 110 371.00p Automatic Execution
 15:00:58 - 10-Jul-25
Buy* 103 371.00p Automatic Execution
 15:00:58 - 10-Jul-25
Buy* 809 370.50p Automatic Execution
 15:00:58 - 10-Jul-25
Buy* 264 370.50p Automatic Execution
 15:00:58 - 10-Jul-25
Buy* 569 370.50p Automatic Execution
 15:00:58 - 10-Jul-25
Sell* 2 369.50p SI Trade
 14:55:00 - 10-Jul-25
Sell* 8 369.50p Automatic Execution
 14:54:08 - 10-Jul-25
Sell* 92 369.50p Automatic Execution
 14:54:08 - 10-Jul-25
Unknown* 661 370.00p OTC Trade
 14:52:00 - 10-Jul-25
Unknown* 56 370.00p SI Trade
 14:52:00 - 10-Jul-25
Buy* 264 370.50p Automatic Execution
 14:52:00 - 10-Jul-25
Buy* 8 370.00p Automatic Execution
 14:52:00 - 10-Jul-25
Buy* 2 370.50p SI Trade
 14:48:16 - 10-Jul-25
Unknown* 0 369.50p SI Trade
 14:38:00 - 10-Jul-25
Sell* 850 369.798p Ordinary
 14:28:58 - 10-Jul-25
Sell* 206 369.50p Automatic Execution
 14:26:57 - 10-Jul-25
Sell* 62 369.50p Automatic Execution
 14:26:57 - 10-Jul-25
Sell* 673 369.50p Automatic Execution
 14:26:57 - 10-Jul-25
Sell* 400 369.50p Automatic Execution
 14:26:57 - 10-Jul-25
Sell* 100 369.50p Automatic Execution
 14:26:57 - 10-Jul-25
Sell* 1,000 370.00p Automatic Execution
 14:26:48 - 10-Jul-25
Buy* 944 370.00p Automatic Execution
 14:26:48 - 10-Jul-25
Buy* 318 370.00p Automatic Execution
 14:26:48 - 10-Jul-25
Buy* 82 370.00p Automatic Execution
 14:26:48 - 10-Jul-25
Buy* 68 370.00p Automatic Execution
 14:26:48 - 10-Jul-25
Unknown* 3 369.00p OTC Trade
 14:09:02 - 10-Jul-25
Unknown* 3 369.00p OTC Trade
 14:08:48 - 10-Jul-25
Buy* 57 370.00p SI Trade
 14:08:43 - 10-Jul-25
Sell* 2,169 369.50p Automatic Execution
 14:06:07 - 10-Jul-25
Sell* 18 369.50p Automatic Execution
 14:06:07 - 10-Jul-25
Sell* 234 369.50p Automatic Execution
 14:06:07 - 10-Jul-25
Sell* 135 369.50p Automatic Execution
 14:06:07 - 10-Jul-25
Sell* 138 369.50p Automatic Execution
 14:06:07 - 10-Jul-25
Buy* 90 370.00p Automatic Execution
 14:01:52 - 10-Jul-25
Buy* 100 370.00p Automatic Execution
 14:01:52 - 10-Jul-25
Buy* 280 370.00p Automatic Execution
 14:01:52 - 10-Jul-25
Buy* 80 370.00p Automatic Execution
 14:01:52 - 10-Jul-25
Buy* 70 370.00p Automatic Execution
 14:01:52 - 10-Jul-25
Unknown* 627 369.50p OTC Trade
 13:59:01 - 10-Jul-25
Unknown* 2,478 369.50p OTC Trade
 13:59:01 - 10-Jul-25
Buy* 322 369.50p Automatic Execution
 13:51:27 - 10-Jul-25
Buy* 339 369.50p Automatic Execution
 13:51:27 - 10-Jul-25
Sell* 135 369.00p SI Trade
 13:50:00 - 10-Jul-25
Buy* 2 369.9965p Ordinary
 13:49:14 - 10-Jul-25
Buy* 300 370.00p SI Trade
 13:47:33 - 10-Jul-25
Unknown* 44 369.50p SI Trade
 13:47:15 - 10-Jul-25
Unknown* 2,421 369.50p OTC Trade
 13:43:43 - 10-Jul-25
Sell* 5 369.00p SI Trade
 13:33:26 - 10-Jul-25
Sell* 156 369.248p Ordinary
 13:30:50 - 10-Jul-25
Sell* 8 369.00p SI Trade
 13:29:22 - 10-Jul-25
Sell* 250 369.165p Ordinary
 13:19:34 - 10-Jul-25
Sell* 500 369.33p Ordinary
 13:05:38 - 10-Jul-25
Sell* 200 369.50p Automatic Execution
 13:01:57 - 10-Jul-25
Sell* 100 369.50p Automatic Execution
 13:01:57 - 10-Jul-25
Sell* 548 369.50p Automatic Execution
 13:00:00 - 10-Jul-25
Sell* 872 369.50p Automatic Execution
 13:00:00 - 10-Jul-25
Sell* 1,000 369.5064p Ordinary
 12:59:37 - 10-Jul-25
Buy* 13 370.00p SI Trade
 12:54:20 - 10-Jul-25
Buy* 25 369.835p Ordinary
 12:49:31 - 10-Jul-25
Buy* 94 369.50p Automatic Execution
 12:30:25 - 10-Jul-25
Sell* 11 369.50p Automatic Execution
 12:30:25 - 10-Jul-25
Sell* 100 369.50p Automatic Execution
 12:30:25 - 10-Jul-25
Sell* 19 369.50p Automatic Execution
 12:30:25 - 10-Jul-25
Buy* 808 369.835p Ordinary
 12:28:17 - 10-Jul-25
Sell* 277 369.34p Ordinary
 12:16:40 - 10-Jul-25
Buy* 75 369.50p Automatic Execution
 12:10:13 - 10-Jul-25
Buy* 57 369.654p Ordinary
 12:08:09 - 10-Jul-25
Sell* 383 369.50p Automatic Execution
 12:02:17 - 10-Jul-25
Sell* 1,000 369.50p Automatic Execution
 12:02:17 - 10-Jul-25
Sell* 269 369.50p Automatic Execution
 12:01:13 - 10-Jul-25
Sell* 381 369.50p Automatic Execution
 12:01:13 - 10-Jul-25
Buy* 17 369.17p Ordinary
 11:54:29 - 10-Jul-25
Sell* 24 369.00p Automatic Execution
 11:50:48 - 10-Jul-25
Sell* 11 369.00p Automatic Execution
 11:50:47 - 10-Jul-25
Sell* 100 369.00p Automatic Execution
 11:50:47 - 10-Jul-25
Sell* 79 369.00p Automatic Execution
 11:50:47 - 10-Jul-25
Sell* 79 369.00p Automatic Execution
 11:50:47 - 10-Jul-25
Unknown* 0 369.00p SI Trade
 11:33:54 - 10-Jul-25
Sell* 16 368.50p SI Trade
 11:33:54 - 10-Jul-25
Buy* 3 369.4988p Ordinary
 11:31:36 - 10-Jul-25
Buy* 67 369.00p Automatic Execution
 11:30:42 - 10-Jul-25
Buy* 267 369.00p Automatic Execution
 11:30:42 - 10-Jul-25
Buy* 318 369.00p Automatic Execution
 11:30:42 - 10-Jul-25
Sell* 532 369.00p Automatic Execution
 11:12:13 - 10-Jul-25
Sell* 1,482 369.00p Automatic Execution
 11:12:13 - 10-Jul-25
Sell* 108 369.50p Automatic Execution
 11:05:07 - 10-Jul-25
Buy* 168 369.50p Automatic Execution
 11:00:01 - 10-Jul-25
FTSE 100 Latest
Value8,975.66
Change108.64