Playtech Plc Share Trades (PTEC.L)

Playtech Plc share trades.

The following table shows today's trades for Playtech Plc. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).

PTEC.L
Share Price PTEC.L
Share Chat PTEC.L
Charts PTEC.L
Trades PTEC.L
History Compare
PTEC.L PTEC.L
Insights PTEC.L
RNS PTEC.L
Accounts

Date	Time	Trade Price	Volume	Buy / Sell	Bid	Ask	Value
15-02-2019	08:42:46	380.40	160	Sell	379.80	381.00	608.64
15-02-2019	08:42:41	380.50	500	Sell	380.50	381.20	1,903
15-02-2019	08:29:07	380.10	1	Buy	381.70	381.10	3.80
15-02-2019	08:29:05	381.30	687	Sell	381.70	382.50	2,620
15-02-2019	08:21:33	380.30	285	Buy	379.80	380.20	1,084
15-02-2019	08:18:45	380.10	137	Buy	379.30	380.10	520.74
15-02-2019	08:18:42	379.60	1,200	Sell	379.10	380.20	4,555
15-02-2019	08:18:42	379.60	610	Sell	379.10	380.20	2,316
15-02-2019	08:18:42	379.60	420	Sell	379.10	380.20	1,594
15-02-2019	08:16:01	380.90	180	Buy	379.10	380.90	685.62
15-02-2019	08:16:01	380.90	310	Buy	379.10	380.90	1,181
15-02-2019	08:15:58	379.20	1,881	Buy	379.10	379.20	7,133
15-02-2019	08:15:58	379.10	800	Sell	379.10	379.20	3,033
15-02-2019	08:15:58	379.10	350	Sell	379.10	379.20	1,327
15-02-2019	08:15:58	379.10	220	Sell	379.60	380.80	834.02
15-02-2019	08:42:46	380.50	64	Buy	379.80	380.40	243.52
15-02-2019	08:42:41	380.50	130	Sell	380.00	381.70	494.65
15-02-2019	08:42:41	380.50	503	Sell	380.00	381.70	1,914
15-02-2019	08:30:02	380.70	95	Buy	380.00	380.50	361.67
15-02-2019	08:30:02	380.60	100	Buy	380.00	380.50	380.60
15-02-2019	08:29:05	381.20	453	Sell	381.00	381.60	1,727
15-02-2019	08:29:04	381.50	268	Sell	381.50	381.90	1,022
15-02-2019	08:25:17	382.60	380	Buy	381.60	382.60	1,454
15-02-2019	08:25:14	381.40	800	Buy	380.70	381.50	3,051
15-02-2019	08:23:15	381.40	131	Sell	380.70	380.20	499.63
15-02-2019	08:21:33	380.40	1,186	Buy	379.40	380.20	4,512
15-02-2019	08:20:10	380.30	113	Buy	379.40	380.40	429.74
15-02-2019	08:20:10	380.30	230	Buy	379.40	380.40	874.69
15-02-2019	08:18:41	379.80	440	Sell	379.80	381.00	1,671
15-02-2019	08:15:58	379.50	185	Buy	379.20	379.40	702.08
15-02-2019	08:15:58	379.30	804	Buy	380.30	379.30	3,050
15-02-2019	08:15:58	379.30	101	Buy	380.30	379.30	383.09
15-02-2019	08:30:02	380.50	257	Buy	381.30	380.50	977.89
15-02-2019	08:29:05	381.20	500	Sell	381.30	381.60	1,906
15-02-2019	08:29:05	381.20	588	Sell	381.30	381.60	2,241
15-02-2019	08:28:44	381.70	613	Sell	381.40	382.20	2,340
15-02-2019	08:25:14	381.40	177	Buy	380.70	381.60	675.08
15-02-2019	08:25:14	381.40	623	Buy	380.70	381.60	2,376
15-02-2019	08:25:14	381.40	223	Buy	380.70	381.60	850.52
15-02-2019	08:25:14	381.40	400	Buy	380.70	381.60	1,526
15-02-2019	08:25:14	381.40	800	Buy	380.70	381.60	3,051
15-02-2019	08:23:15	381.30	84	Buy	380.20	381.30	320.29
15-02-2019	08:18:45	380.10	360	Buy	379.60	380.20	1,368
15-02-2019	08:18:41	380.10	297	Sell	380.10	380.70	1,129
15-02-2019	08:18:41	380.30	300	Sell	380.20	381.10	1,141
15-02-2019	08:15:58	379.40	100	Buy	378.10	379.10	379.40
15-02-2019	08:15:58	379.20	101	Buy	378.10	379.10	382.99
15-02-2019	08:12:21	379.10	441	Buy	378.30	379.10	1,672
15-02-2019	08:10:41	378.14	641	Sell	378.00	379.20	2,424
15-02-2019	08:15:58	379.20	736	Buy	377.00	379.10	2,791
15-02-2019	08:10:35	378.122	1,734	Sell	377.90	379.00	6,557
15-02-2019	08:08:33	378.00	285	Buy	377.60	377.90	1,077
15-02-2019	08:08:33	378.00	681	Buy	377.60	377.90	2,574
15-02-2019	08:07:09	377.50	90	Sell	377.60	378.40	339.75
15-02-2019	08:07:09	377.50	561	Sell	377.60	377.90	2,118
15-02-2019	08:07:09	377.50	710	Sell	377.60	378.90	2,680
15-02-2019	08:06:10	377.50	79	Sell	376.30	379.10	298.23
15-02-2019	08:06:09	377.50	721	Sell	376.30	379.10	2,722
15-02-2019	08:06:09	377.50	800	Sell	377.50	379.10	3,020
15-02-2019	08:06:09	377.50	721	Sell	377.50	379.10	2,722
15-02-2019	08:06:12	378.50	31	Buy	376.30	378.30	117.34
15-02-2019	08:06:12	378.50	60	Buy	376.30	378.30	227.10
15-02-2019	08:06:09	377.50	721	Buy	376.30	378.40	2,722
15-02-2019	08:06:09	377.50	79	Buy	376.30	378.40	298.23
15-02-2019	08:06:09	377.50	800	Sell	377.50	378.40	3,020
15-02-2019	08:06:09	377.50	79	Sell	378.30	378.40	298.23
15-02-2019	08:06:24	379.10	550	Buy	377.50	379.00	2,085
15-02-2019	08:06:12	378.00	211	Sell	377.50	379.00	797.58
15-02-2019	08:06:12	378.50	35	Buy	377.50	378.50	132.48
15-02-2019	08:06:24	379.20	55	Buy	378.00	379.10	208.56
15-02-2019	08:06:12	378.50	24	Buy	377.50	377.80	90.84
15-02-2019	08:06:09	377.50	79	Sell	377.50	378.60	298.23
15-02-2019	08:06:09	377.50	720	Sell	376.70	378.60	2,718
15-02-2019	08:01:26	377.50	642	Sell	377.00	378.80	2,424
15-02-2019	08:01:11	378.80	35	Buy	376.70	379.10	132.58
15-02-2019	08:00:55	376.20	292	Sell	376.30	378.50	1,099
15-02-2019	08:00:55	376.20	963	Buy	1.20	1.30	3,623
14-02-2019	17:47:51	381.373	3,155	Buy	379.20	379.70	12.03k
14-02-2019	17:24:11	379.779	1,503	Buy	379.20	379.70	5,708
14-02-2019	17:13:42	379.779	635	Buy	379.20	379.70	2,412
14-02-2019	17:07:46	379.672	26,189	Buy	379.20	379.70	99.43k
14-02-2019	17:08:21	381.425	1,781	Buy	379.20	379.70	6,793
14-02-2019	17:08:21	380.909	13,244	Buy	379.20	379.70	50.45k
14-02-2019	17:08:21	381.318	5,995	Buy	379.20	379.70	22.86k
14-02-2019	17:07:13	379.96	9,736	Buy	379.20	379.70	36.99k
14-02-2019	17:07:11	388.652	23	Buy	379.20	379.70	89.39
14-02-2019	17:05:05	379.217	15,479	Sell	379.20	379.70	58.70k
14-02-2019	17:00:21	388.728	770	Buy	379.20	379.70	2,993
14-02-2019	16:57:24	381.938	85,508	Buy	379.20	379.70	326.59k
14-02-2019	16:54:01	379.455	6,030	Buy	379.20	379.70	22.88k
14-02-2019	16:52:17	379.20	904	Sell	379.20	379.70	3,428
14-02-2019	16:52:04	380.411	1,015	Buy	379.20	379.70	3,861
14-02-2019	16:51:43	385.218	2,090	Buy	379.20	379.70	8,051
14-02-2019	16:51:27	385.35	29,685	Buy	379.20	379.70	114.39k
14-02-2019	16:35:22	379.20	300,756	Buy	378.80	379.20	1m
14-02-2019	16:29:59	379.60	25	Sell	379.40	380.00	94.90
14-02-2019	16:29:59	379.60	500	Sell	379.40	380.00	1,898
14-02-2019	16:29:54	379.60	400	Sell	379.40	379.90	1,518
14-02-2019	16:29:25	379.50	19	Buy	379.20	379.50	72.11
14-02-2019	16:29:13	379.50	198	Buy	379.20	379.50	751.41
14-02-2019	16:29:11	379.40	467	Sell	379.30	379.70	1,772
14-02-2019	16:29:11	379.30	291	Unknown	379.10	379.50	1,104
14-02-2019	16:29:11	379.40	1,002	Buy	379.10	379.50	3,802
14-02-2019	16:29:11	379.30	467	Sell	379.30	379.60	1,771
14-02-2019	16:29:11	379.30	259	Sell	379.30	379.60	982.39
14-02-2019	16:29:11	379.20	400	Sell	379.30	379.50	1,517
14-02-2019	16:29:05	379.00	57	Buy	378.90	379.00	216.03
14-02-2019	16:29:05	379.00	1,010	Buy	378.90	379.00	3,828
14-02-2019	16:29:05	379.00	239	Sell	378.90	379.30	905.81
14-02-2019	16:29:05	379.00	13	Unknown	378.90	379.10	49.27
14-02-2019	16:29:05	379.00	275	Buy	378.90	379.00	1,042
14-02-2019	16:29:05	379.00	621	Buy	378.90	379.00	2,354
14-02-2019	16:28:51	378.90	1,781	Sell	378.90	379.00	6,748
14-02-2019	16:28:39	379.00	43	Buy	378.90	379.00	162.97
14-02-2019	16:28:36	379.00	402	Buy	378.90	379.00	1,524
14-02-2019	16:28:36	379.00	1,023	Buy	378.90	379.00	3,877
14-02-2019	16:28:36	379.00	600	Unknown	378.90	379.10	2,274
14-02-2019	16:28:36	379.00	545	Unknown	378.90	379.10	2,066
14-02-2019	16:28:36	379.00	1,023	Buy	378.90	379.00	3,877
14-02-2019	16:28:36	379.00	566	Buy	378.90	379.00	2,145
14-02-2019	16:28:36	379.00	550	Buy	378.90	379.00	2,085
14-02-2019	16:28:36	379.00	1,000	Buy	378.90	379.00	3,790
14-02-2019	16:28:33	379.00	975	Buy	378.80	379.00	3,695
14-02-2019	16:28:31	379.10	3	Buy	379.00	379.10	11.37
14-02-2019	16:28:31	379.10	165	Sell	379.10	379.20	625.52
14-02-2019	16:28:25	379.20	32	Buy	379.10	379.20	121.34
14-02-2019	16:28:10	379.10	80	Sell	379.10	379.20	303.28
14-02-2019	16:28:10	379.10	52	Sell	379.10	379.20	197.13
14-02-2019	16:28:10	379.10	358	Sell	379.10	379.20	1,357
14-02-2019	16:28:10	379.10	348	Sell	379.10	379.20	1,319
14-02-2019	16:28:10	379.10	271	Sell	379.10	379.20	1,027
14-02-2019	16:27:51	379.10	535	Buy	379.00	379.20	2,028
14-02-2019	16:27:51	379.10	114	Buy	379.00	379.20	432.17
14-02-2019	16:27:51	379.10	656	Buy	379.00	379.20	2,487
14-02-2019	16:27:51	379.10	229	Buy	379.00	379.10	868.14
14-02-2019	16:27:50	379.00	21	Buy	378.90	379.00	79.59
14-02-2019	16:27:50	379.00	180	Sell	379.00	379.20	682.20
14-02-2019	16:27:48	379.10	23	Buy	379.00	379.20	87.19
14-02-2019	16:27:27	379.00	163	Sell	379.00	379.20	617.77
14-02-2019	16:27:27	379.00	883	Sell	379.00	379.20	3,347
14-02-2019	16:27:27	379.00	88	Sell	379.00	379.20	333.52
14-02-2019	16:27:08	379.00	7	Sell	379.00	379.20	26.53
14-02-2019	16:27:05	379.10	61	Buy	378.90	379.20	231.25
14-02-2019	16:27:05	379.10	523	Buy	378.90	379.00	1,983
14-02-2019	16:27:05	379.10	67	Buy	378.90	379.00	254.00
14-02-2019	16:27:05	379.10	606	Buy	378.90	379.00	2,297
14-02-2019	16:26:47	379.10	134	Buy	378.80	379.00	507.99
14-02-2019	16:26:47	379.00	780	Unknown	378.90	379.10	2,956
14-02-2019	16:26:47	379.00	368	Unknown	378.90	379.10	1,395
14-02-2019	16:26:47	379.00	656	Unknown	378.90	379.10	2,486
14-02-2019	16:26:47	379.00	855	Unknown	378.90	379.10	3,240
14-02-2019	16:26:47	379.00	141	Buy	378.80	379.10	534.39
14-02-2019	16:26:47	379.00	63	Buy	378.80	379.10	238.77
14-02-2019	16:26:47	379.00	7	Buy	378.60	379.10	26.53
14-02-2019	16:26:47	379.00	862	Buy	378.60	379.10	3,267
14-02-2019	16:26:47	379.00	796	Buy	378.60	379.10	3,017
14-02-2019	16:26:47	379.00	664	Buy	378.60	379.10	2,517
14-02-2019	16:26:47	379.00	400	Buy	378.60	379.10	1,516
14-02-2019	16:26:47	379.00	799	Buy	378.60	379.10	3,028
14-02-2019	16:26:47	379.00	290	Buy	378.60	379.10	1,099
14-02-2019	16:26:47	379.00	212	Buy	378.60	379.10	803.48
14-02-2019	16:26:20	378.80	128	Sell	378.60	379.10	484.86
14-02-2019	16:25:59	379.10	60	Sell	379.10	379.30	227.46
14-02-2019	16:25:45	379.30	826	Buy	379.20	379.30	3,133
14-02-2019	16:25:45	379.30	26	Buy	379.10	379.30	98.62
14-02-2019	16:25:45	379.30	826	Buy	379.10	379.40	3,133
14-02-2019	16:25:45	379.30	24	Buy	379.10	379.40	91.03
14-02-2019	16:25:43	379.30	800	Buy	379.10	379.30	3,034
14-02-2019	16:25:40	379.30	476	Buy	379.20	379.30	1,805
14-02-2019	16:25:40	379.30	323	Buy	379.20	379.30	1,225
14-02-2019	16:25:40	379.30	77	Buy	379.20	379.30	292.06
14-02-2019	16:25:39	379.30	18	Buy	379.20	379.40	68.27
14-02-2019	16:25:39	379.30	610	Buy	379.20	379.40	2,314
14-02-2019	16:25:23	379.60	152	Unknown	379.60	379.60	576.99
14-02-2019	16:25:23	379.60	45	Sell	379.60	379.80	170.82
14-02-2019	16:25:23	379.80	651	Buy	379.50	379.80	2,472
14-02-2019	16:25:23	379.80	620	Buy	379.50	379.80	2,355
14-02-2019	16:25:23	379.80	361	Buy	379.50	379.80	1,371
14-02-2019	16:25:23	379.80	455	Buy	379.50	379.80	1,728
14-02-2019	16:25:23	379.80	594	Buy	379.50	379.90	2,256
14-02-2019	16:25:23	379.80	577	Buy	379.50	379.90	2,191
14-02-2019	16:25:23	379.80	460	Buy	379.50	379.90	1,747
14-02-2019	16:25:23	379.80	300	Sell	379.80	379.90	1,139
14-02-2019	16:25:23	379.80	1,126	Sell	379.80	379.90	4,277
14-02-2019	16:25:08	379.90	54	Unknown	379.90	379.90	205.15
14-02-2019	16:25:08	379.90	16	Unknown	379.90	379.90	60.78
14-02-2019	16:24:50	379.90	409	Unknown	379.90	379.90	1,554
14-02-2019	16:24:50	379.90	359	Buy	379.80	379.90	1,364
14-02-2019	16:24:50	379.90	184	Sell	379.80	380.00	699.02
14-02-2019	16:24:50	379.90	206	Buy	379.80	379.90	782.59
14-02-2019	16:24:50	379.90	382	Buy	379.80	379.90	1,451
14-02-2019	16:24:43	379.90	500	Buy	379.80	379.90	1,900
14-02-2019	16:24:43	379.90	187	Buy	379.80	379.90	710.41
14-02-2019	16:24:43	379.90	1,000	Unknown	379.90	379.90	3,799
14-02-2019	16:24:43	379.90	17	Sell	379.90	380.00	64.58
14-02-2019	16:24:39	380.00	990	Buy	379.90	380.00	3,762
14-02-2019	16:24:39	380.00	722	Unknown	379.90	380.10	2,744
14-02-2019	16:24:39	379.90	321	Sell	379.90	380.10	1,219
14-02-2019	16:24:39	380.00	561	Unknown	379.90	380.10	2,132
14-02-2019	16:24:39	380.00	1,000	Unknown	379.90	380.10	3,800

Share	Price	Change
Proxama Plc (PROX.L)	0.024	0.00 (20.51)
Minoan Group Plc (MIN.L)	2.95	2.95 (18.00)
Vast Resources Plc (VAST.L)	0.185	0.02 (12.12)
Georgia Healthcare Group Plc (GHG.L)	253.00	17.00 (7.20)
Mj Gleeson Plc (GLE.L)	768.00	-11.00 (5.13)

Share	Price	Change
Servoca Plc (SVCA.L)	8.50	0.00 (-37.04)
Ironveld Plc (IRON.L)	2.25	0.00 (-18.18)
Bahamas Petroleum Company Plc (BPC.L)	1.25	0.00 (-15.25)
Plus500 (PLUS.L)	962.50	962.50 (-8.33)
Cropper (James) Plc (CRPR.L)	995.00	0.00 (-7.44)

Share	Price	Volume
Proxama Plc (PROX.L)	0.024	335,562,499
Vast Resources Plc (VAST.L)	0.185	81,587,265
Nex Group Plc Ord 17.5P (NXG.L)	1,129.00	46,678,062
Uk Oil & Gas (UKOG.L)	1.425	11,634,997
Lloyds Bank (LLOY.L)	57.82	10,414,593