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* 14,640 361.60p OTC Trade
 16:55:59 - 03-Nov-26
Sell* 127,878 361.60p Uncrossing Trade
 16:35:12 - 03-Nov-26
Sell* 4 361.00p Automatic Execution
 16:29:56 - 03-Nov-26
Sell* 175 361.00p Automatic Execution
 16:29:55 - 03-Nov-26
Sell* 57 361.40p Automatic Execution
 16:29:42 - 03-Nov-26
Sell* 177 361.40p Automatic Execution
 16:29:40 - 03-Nov-26
Sell* 120 361.60p Automatic Execution
 16:29:18 - 03-Nov-26
Sell* 75 361.40p Automatic Execution
 16:29:13 - 03-Nov-26
Sell* 207 361.60p Automatic Execution
 16:28:13 - 03-Nov-26
Buy* 59 361.80p Automatic Execution
 16:28:13 - 03-Nov-26
Buy* 59 361.60p Automatic Execution
 16:27:48 - 03-Nov-26
Sell* 109 361.40p Automatic Execution
 16:27:43 - 03-Nov-26
Sell* 45 361.40p Automatic Execution
 16:27:43 - 03-Nov-26
Sell* 109 361.40p Automatic Execution
 16:27:43 - 03-Nov-26
Sell* 110 361.40p Automatic Execution
 16:27:43 - 03-Nov-26
Sell* 189 361.40p Automatic Execution
 16:27:43 - 03-Nov-26
Sell* 43 361.40p Automatic Execution
 16:27:43 - 03-Nov-26
Sell* 207 361.40p Automatic Execution
 16:27:43 - 03-Nov-26
Buy* 9 361.60p Automatic Execution
 16:27:02 - 03-Nov-26
Buy* 26 361.60p Automatic Execution
 16:27:01 - 03-Nov-26
Buy* 96 361.80p SI Trade
 16:27:00 - 03-Nov-26
Buy* 32 361.60p Automatic Execution
 16:27:00 - 03-Nov-26
Buy* 30 361.60p Automatic Execution
 16:27:00 - 03-Nov-26
Sell* 74 361.60p Automatic Execution
 16:27:00 - 03-Nov-26
Sell* 207 361.60p Automatic Execution
 16:27:00 - 03-Nov-26
Buy* 56 361.80p Automatic Execution
 16:27:00 - 03-Nov-26
Buy* 106 361.80p Automatic Execution
 16:27:00 - 03-Nov-26
Buy* 259 361.80p Automatic Execution
 16:27:00 - 03-Nov-26
Buy* 29 361.20p Automatic Execution
 16:24:41 - 03-Nov-26
Buy* 71 361.20p Automatic Execution
 16:24:40 - 03-Nov-26
Sell* 10 360.40p SI Trade
 16:23:52 - 03-Nov-26
Buy* 120 360.60p Automatic Execution
 16:23:51 - 03-Nov-26
Buy* 250 360.60p Automatic Execution
 16:23:51 - 03-Nov-26
Buy* 109 360.00p Automatic Execution
 16:23:51 - 03-Nov-26
Sell* 200 360.00p Automatic Execution
 16:23:51 - 03-Nov-26
Sell* 29 360.00p Automatic Execution
 16:23:51 - 03-Nov-26
Sell* 27 360.00p Automatic Execution
 16:23:51 - 03-Nov-26
Sell* 174 360.00p Automatic Execution
 16:23:51 - 03-Nov-26
Sell* 175 360.20p Automatic Execution
 16:23:51 - 03-Nov-26
Sell* 42 360.20p Automatic Execution
 16:23:51 - 03-Nov-26
Sell* 261 360.20p Automatic Execution
 16:23:51 - 03-Nov-26
Buy* 831 360.7196p Ordinary
 16:22:44 - 03-Nov-26
Unknown* 175 360.10p SI Trade
 16:12:29 - 03-Nov-26
Buy* 17 360.20p Automatic Execution
 16:12:16 - 03-Nov-26
Buy* 88 360.20p Automatic Execution
 16:12:15 - 03-Nov-26
Buy* 227 360.20p SI Trade
 16:11:38 - 03-Nov-26
Unknown* 106 359.70p SI Trade
 16:11:22 - 03-Nov-26
Buy* 200 360.00p SI Trade
 16:10:31 - 03-Nov-26
Buy* 2 360.00p Automatic Execution
 16:10:31 - 03-Nov-26
Sell* 239 359.60p Automatic Execution
 16:10:31 - 03-Nov-26
Buy* 2 360.00p Automatic Execution
 16:10:31 - 03-Nov-26
Buy* 80 360.00p Automatic Execution
 16:10:31 - 03-Nov-26
Buy* 90 360.00p Automatic Execution
 16:10:31 - 03-Nov-26
Buy* 67 360.00p Automatic Execution
 16:10:31 - 03-Nov-26
Sell* 71 359.20p Automatic Execution
 16:08:00 - 03-Nov-26
Buy* 168 360.40p Automatic Execution
 16:03:39 - 03-Nov-26
Buy* 115 360.40p Automatic Execution
 16:03:39 - 03-Nov-26
Sell* 388 360.00p Automatic Execution
 16:01:25 - 03-Nov-26
Buy* 86 360.40p Automatic Execution
 15:58:34 - 03-Nov-26
Buy* 175 360.40p Automatic Execution
 15:58:34 - 03-Nov-26
Buy* 6 360.40p Automatic Execution
 15:58:34 - 03-Nov-26
Sell* 93 360.00p Automatic Execution
 15:58:30 - 03-Nov-26
Sell* 204 360.20p Automatic Execution
 15:57:11 - 03-Nov-26
Sell* 23 360.20p Automatic Execution
 15:57:11 - 03-Nov-26
Sell* 207 360.40p Automatic Execution
 15:56:02 - 03-Nov-26
Sell* 260 360.40p Automatic Execution
 15:56:02 - 03-Nov-26
Sell* 245 360.40p Automatic Execution
 15:56:02 - 03-Nov-26
Sell* 212 360.80p Automatic Execution
 15:56:02 - 03-Nov-26
Sell* 229 361.00p Automatic Execution
 15:55:03 - 03-Nov-26
Sell* 19 361.00p Automatic Execution
 15:55:03 - 03-Nov-26
Sell* 49 361.60p Automatic Execution
 15:51:46 - 03-Nov-26
Sell* 63 361.60p Automatic Execution
 15:51:46 - 03-Nov-26
Buy* 83 362.00p Automatic Execution
 15:50:00 - 03-Nov-26
Sell* 110 361.60p Automatic Execution
 15:50:00 - 03-Nov-26
Buy* 1 362.232p Ordinary
 15:48:28 - 03-Nov-26
Buy* 86 362.40p Automatic Execution
 15:46:20 - 03-Nov-26
Buy* 463 362.60p Automatic Execution
 15:33:59 - 03-Nov-26
Buy* 96 362.20p Automatic Execution
 15:33:59 - 03-Nov-26
Buy* 82 361.80p Automatic Execution
 15:33:59 - 03-Nov-26
Buy* 1 361.80p SI Trade
 15:30:08 - 03-Nov-26
Sell* 408 361.20p Automatic Execution
 15:20:51 - 03-Nov-26
Buy* 86 361.40p Automatic Execution
 15:20:30 - 03-Nov-26
Buy* 100 361.60p Automatic Execution
 15:20:30 - 03-Nov-26
Buy* 120 361.40p Automatic Execution
 15:20:30 - 03-Nov-26
Buy* 110 361.40p Automatic Execution
 15:20:13 - 03-Nov-26
Buy* 64 361.40p Automatic Execution
 15:20:13 - 03-Nov-26
Buy* 187 361.40p Automatic Execution
 15:20:13 - 03-Nov-26
Buy* 73 361.40p Automatic Execution
 15:20:13 - 03-Nov-26
Sell* 2 360.80p SI Trade
 15:19:55 - 03-Nov-26
Sell* 226 361.00p Automatic Execution
 15:19:20 - 03-Nov-26
Sell* 481 361.00p Automatic Execution
 15:18:23 - 03-Nov-26
Buy* 2 361.60p SI Trade
 15:18:03 - 03-Nov-26
Buy* 118 361.60p SI Trade
 15:17:40 - 03-Nov-26
Buy* 73 361.60p Automatic Execution
 15:17:32 - 03-Nov-26
Buy* 206 361.60p Automatic Execution
 15:17:32 - 03-Nov-26
Buy* 200 362.40p SI Trade
 15:15:59 - 03-Nov-26
Sell* 2,878 361.60p Automatic Execution
 15:15:59 - 03-Nov-26
Buy* 100 361.60p Automatic Execution
 15:15:59 - 03-Nov-26
Buy* 422 361.60p Automatic Execution
 15:15:59 - 03-Nov-26
Buy* 100 361.40p Automatic Execution
 15:15:59 - 03-Nov-26
Sell* 160 360.40p Ordinary
 15:12:56 - 03-Nov-26
Sell* 2 360.61p Ordinary
 15:12:03 - 03-Nov-26
Sell* 63 360.40p Automatic Execution
 15:09:39 - 03-Nov-26
Unknown* 184 361.00p SI Trade
 15:08:53 - 03-Nov-26
Buy* 21 360.20p Automatic Execution
 15:07:40 - 03-Nov-26
Buy* 55 360.20p Automatic Execution
 15:06:01 - 03-Nov-26
Sell* 204 360.00p Automatic Execution
 15:06:00 - 03-Nov-26
Sell* 732 360.00p Automatic Execution
 15:06:00 - 03-Nov-26
Sell* 16 360.80p Automatic Execution
 15:05:36 - 03-Nov-26
Sell* 79 361.00p Automatic Execution
 15:05:36 - 03-Nov-26
Sell* 211 361.20p Automatic Execution
 15:04:58 - 03-Nov-26
Buy* 73 362.00p Automatic Execution
 15:01:24 - 03-Nov-26
Sell* 108 361.40p Automatic Execution
 15:00:42 - 03-Nov-26
Sell* 69 361.40p Automatic Execution
 15:00:42 - 03-Nov-26
Sell* 12 361.40p Automatic Execution
 15:00:42 - 03-Nov-26
Sell* 6 361.60p Automatic Execution
 15:00:28 - 03-Nov-26
Sell* 13 361.60p Automatic Execution
 15:00:28 - 03-Nov-26
Sell* 160 361.60p Automatic Execution
 15:00:28 - 03-Nov-26
Sell* 287 361.726p Ordinary
 15:00:09 - 03-Nov-26
Sell* 20 361.60p SI Trade
 14:57:51 - 03-Nov-26
Sell* 105 361.60p Ordinary
 14:57:50 - 03-Nov-26
Buy* 100 362.20p Automatic Execution
 14:55:51 - 03-Nov-26
Buy* 3 362.20p Automatic Execution
 14:55:51 - 03-Nov-26
Buy* 83 362.20p Automatic Execution
 14:55:05 - 03-Nov-26
Buy* 200 362.20p Automatic Execution
 14:55:05 - 03-Nov-26
Buy* 145 361.60p Automatic Execution
 14:53:13 - 03-Nov-26
Buy* 155 361.60p Automatic Execution
 14:53:13 - 03-Nov-26
Buy* 327 361.20p Automatic Execution
 14:53:13 - 03-Nov-26
Buy* 391 361.20p Automatic Execution
 14:53:13 - 03-Nov-26
Buy* 74 361.20p Automatic Execution
 14:53:13 - 03-Nov-26
Sell* 227 360.60p Automatic Execution
 14:51:56 - 03-Nov-26
Sell* 429 360.60p Automatic Execution
 14:51:56 - 03-Nov-26
Sell* 206 360.60p Automatic Execution
 14:51:56 - 03-Nov-26
Buy* 382 361.60p Automatic Execution
 14:49:24 - 03-Nov-26
Sell* 54 361.20p Automatic Execution
 14:49:24 - 03-Nov-26
Sell* 124 361.20p Automatic Execution
 14:47:14 - 03-Nov-26
Buy* 76 362.00p Automatic Execution
 14:43:17 - 03-Nov-26
Buy* 15 362.00p Automatic Execution
 14:43:17 - 03-Nov-26
Buy* 10 362.00p Automatic Execution
 14:43:17 - 03-Nov-26
Buy* 8 362.00p Automatic Execution
 14:43:17 - 03-Nov-26
Buy* 4 362.00p Automatic Execution
 14:43:16 - 03-Nov-26
Sell* 19 361.60p Automatic Execution
 14:43:16 - 03-Nov-26
Sell* 13 361.80p Automatic Execution
 14:43:16 - 03-Nov-26
Buy* 22 362.20p Automatic Execution
 14:43:16 - 03-Nov-26
Sell* 204 361.60p Automatic Execution
 14:40:08 - 03-Nov-26
Sell* 207 362.00p Automatic Execution
 14:40:08 - 03-Nov-26
Buy* 51 362.80p Automatic Execution
 14:38:13 - 03-Nov-26
Buy* 44 363.00p Automatic Execution
 14:37:07 - 03-Nov-26
Buy* 73 363.00p Automatic Execution
 14:37:07 - 03-Nov-26
Sell* 272 362.80p Automatic Execution
 14:35:25 - 03-Nov-26
Sell* 185 362.80p Automatic Execution
 14:35:25 - 03-Nov-26
Buy* 142 363.60p Automatic Execution
 14:34:18 - 03-Nov-26
Buy* 3,000 363.3192p Ordinary
 14:34:01 - 03-Nov-26
Buy* 349 363.80p Automatic Execution
 14:32:45 - 03-Nov-26
Buy* 150 363.80p Automatic Execution
 14:32:45 - 03-Nov-26
Buy* 383 363.60p Automatic Execution
 14:32:45 - 03-Nov-26
Sell* 215 362.80p Automatic Execution
 14:32:45 - 03-Nov-26
Sell* 150 362.80p Automatic Execution
 14:32:45 - 03-Nov-26
Buy* 328 363.45p Ordinary
 14:31:43 - 03-Nov-26
Unknown* 19 362.80p OTC Trade
 14:28:27 - 03-Nov-26
Sell* 24 362.80p SI Trade
 14:18:27 - 03-Nov-26
Buy* 8 364.00p Automatic Execution
 14:13:24 - 03-Nov-26
Sell* 82 363.40p Automatic Execution
 14:13:21 - 03-Nov-26
Sell* 206 363.40p Automatic Execution
 14:13:21 - 03-Nov-26
Sell* 73 362.80p Ordinary
 14:13:19 - 03-Nov-26
Buy* 386 363.20p Automatic Execution
 14:13:19 - 03-Nov-26
Buy* 200 362.80p Automatic Execution
 14:13:19 - 03-Nov-26
Sell* 5,240 361.9208p Ordinary
 14:07:20 - 03-Nov-26
Buy* 52 362.40p Automatic Execution
 14:07:18 - 03-Nov-26
Buy* 74 362.20p Automatic Execution
 14:07:18 - 03-Nov-26
Buy* 35 362.00p Automatic Execution
 14:07:15 - 03-Nov-26
Sell* 19 361.60p Automatic Execution
 14:07:15 - 03-Nov-26
Sell* 6 361.60p Automatic Execution
 14:07:15 - 03-Nov-26
Sell* 78 361.60p Automatic Execution
 14:07:08 - 03-Nov-26
Sell* 187 361.60p Automatic Execution
 14:07:08 - 03-Nov-26
Sell* 25 362.80p Automatic Execution
 14:01:56 - 03-Nov-26
Buy* 262 363.60p SI Trade
 13:54:29 - 03-Nov-26
Buy* 148 362.60p Automatic Execution
 13:54:07 - 03-Nov-26
Buy* 98 362.40p Automatic Execution
 13:54:07 - 03-Nov-26
Sell* 317 362.80p Automatic Execution
 13:53:52 - 03-Nov-26
Sell* 218 362.80p Automatic Execution
 13:53:52 - 03-Nov-26
Buy* 100 363.80p Automatic Execution
 13:44:53 - 03-Nov-26
Buy* 730 363.80p Automatic Execution
 13:35:44 - 03-Nov-26
Sell* 101 363.40p Automatic Execution
 13:35:44 - 03-Nov-26
Sell* 164 363.40p Automatic Execution
 13:35:44 - 03-Nov-26
Sell* 93 363.40p Automatic Execution
 13:35:44 - 03-Nov-26
Sell* 244 363.20p Automatic Execution
 13:35:44 - 03-Nov-26
Sell* 309 363.40p Automatic Execution
 13:35:44 - 03-Nov-26
Sell* 257 363.40p Automatic Execution
 13:35:44 - 03-Nov-26
Sell* 246 363.40p Automatic Execution
 13:35:44 - 03-Nov-26
Buy* 192 363.80p Automatic Execution
 13:33:41 - 03-Nov-26
Buy* 68 363.80p Automatic Execution
 13:33:41 - 03-Nov-26
Buy* 381 363.40p Automatic Execution
 13:33:41 - 03-Nov-26
Buy* 96 363.40p Automatic Execution
 13:33:41 - 03-Nov-26
Buy* 377 363.20p Automatic Execution
 13:33:40 - 03-Nov-26
Sell* 462 363.20p Automatic Execution
 13:33:19 - 03-Nov-26
Buy* 348 363.40p Automatic Execution
 13:31:46 - 03-Nov-26
Buy* 96 361.60p Automatic Execution
 13:30:29 - 03-Nov-26
Buy* 32 361.80p Automatic Execution
 13:30:02 - 03-Nov-26
Unknown* 343 361.00p SI Trade
 13:19:14 - 03-Nov-26
FTSE 100 Latest
Value10,638.43
Change-122.90