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
21-08-2019	17:10:51	385.461	1,910	Sell	385.10	385.90	7,362
21-08-2019	17:09:52	385.461	1,910	Sell	385.10	385.90	7,362
21-08-2019	17:07:25	385.555	493	Buy	385.10	385.90	1,901
21-08-2019	17:04:23	384.883	1,793	Sell	385.10	385.90	6,901
21-08-2019	17:01:42	384.75	28,251	Sell	385.10	385.90	108.70k
21-08-2019	17:01:27	385.389	2,946	Sell	385.10	385.90	11.35k
21-08-2019	16:56:37	378.184	2,735	Sell	385.10	385.90	10.34k
21-08-2019	16:53:29	385.143	21,142	Sell	385.10	385.90	81.43k
21-08-2019	16:53:14	385.007	5,915	Sell	385.10	385.90	22.77k
21-08-2019	16:52:18	383.924	1,775	Sell	385.10	385.90	6,815
21-08-2019	16:51:13	383.923	1,775	Sell	385.10	385.90	6,815
21-08-2019	16:46:03	385.312	38,109	Sell	385.10	385.90	146.84k
21-08-2019	16:29:51	385.80	232	Buy	385.30	385.90	895.06
21-08-2019	16:29:48	385.80	122	Buy	385.30	385.90	470.68
21-08-2019	16:29:59	385.663	95	Buy	385.30	385.90	366.38
21-08-2019	16:29:54	385.90	20	Buy	385.40	385.90	77.18
21-08-2019	16:29:38	385.60	118	Sell	385.40	385.90	455.01
21-08-2019	16:29:47	385.90	67	Buy	385.40	385.90	258.55
21-08-2019	16:29:46	385.80	396	Buy	385.40	385.90	1,528
21-08-2019	16:29:46	385.80	400	Buy	385.20	385.80	1,543
21-08-2019	16:29:45	385.80	400	Buy	385.30	385.90	1,543
21-08-2019	16:29:37	385.40	189	Buy	385.00	385.70	728.41
21-08-2019	16:29:34	385.40	252	Buy	385.00	385.40	971.21
21-08-2019	16:29:34	385.30	81	Buy	385.00	385.40	312.09
21-08-2019	16:29:24	384.90	6	Sell	385.00	385.30	23.09
21-08-2019	16:29:24	384.90	61	Sell	385.00	385.30	234.79
21-08-2019	16:29:24	384.90	123	Sell	385.00	385.30	473.43
21-08-2019	16:29:16	384.90	366	Sell	385.00	385.30	1,409
21-08-2019	16:29:16	385.00	277	Sell	385.00	385.30	1,066
21-08-2019	16:28:57	385.20	108	Buy	384.80	385.30	416.02
21-08-2019	16:28:42	385.20	414	Buy	384.80	384.90	1,595
21-08-2019	16:28:28	385.20	343	Buy	384.80	384.90	1,321
21-08-2019	16:28:26	385.20	140	Buy	384.80	384.90	539.28
21-08-2019	16:28:05	384.90	22	Sell	384.80	385.30	84.68
21-08-2019	16:28:05	385.00	27	Sell	384.80	385.30	103.95
21-08-2019	16:28:00	384.80	180	Sell	384.80	385.30	692.64
21-08-2019	16:28:00	384.80	298	Sell	384.80	385.10	1,147
21-08-2019	16:28:00	384.90	13	Sell	384.80	385.10	50.04
21-08-2019	16:28:00	384.90	43	Sell	384.90	385.20	165.51
21-08-2019	16:27:52	385.00	56	Sell	385.00	385.30	215.60
21-08-2019	16:27:52	385.00	116	Sell	385.00	385.30	446.60
21-08-2019	16:27:52	385.00	157	Sell	385.00	385.30	604.45
21-08-2019	16:27:48	385.00	325	Sell	385.00	385.30	1,251
21-08-2019	16:27:44	385.00	325	Sell	385.00	385.30	1,251
21-08-2019	16:27:40	385.00	327	Sell	385.00	385.30	1,259
21-08-2019	16:27:36	385.00	327	Sell	385.00	385.30	1,259
21-08-2019	16:27:32	385.00	337	Sell	385.00	385.30	1,297
21-08-2019	16:27:28	385.00	324	Sell	385.00	385.30	1,247
21-08-2019	16:27:20	385.00	12	Sell	385.00	385.40	46.20
21-08-2019	16:27:20	385.10	19	Sell	385.00	385.50	73.17
21-08-2019	16:27:20	385.10	41	Sell	385.10	385.50	157.89
21-08-2019	16:27:12	385.10	158	Sell	385.10	385.50	608.46
21-08-2019	16:27:09	385.30	20	Unknown	385.10	385.50	77.06
21-08-2019	16:27:09	385.30	614	Unknown	385.10	385.50	2,366
21-08-2019	16:27:09	385.30	745	Sell	385.30	385.50	2,870
21-08-2019	16:27:09	385.30	162	Sell	385.30	385.50	624.19
21-08-2019	16:27:08	385.30	320	Sell	385.30	385.50	1,233
21-08-2019	16:27:04	385.40	137	Sell	385.40	385.50	528.00
21-08-2019	16:26:43	385.40	189	Sell	385.40	385.60	728.41
21-08-2019	16:26:43	385.40	57	Sell	385.40	385.60	219.68
21-08-2019	16:26:43	385.40	400	Sell	385.40	385.60	1,542
21-08-2019	16:26:36	385.50	33	Buy	385.30	385.50	127.22
21-08-2019	16:26:35	385.40	3	Sell	385.30	385.50	11.56
21-08-2019	16:26:35	385.40	76	Sell	385.30	385.50	292.90
21-08-2019	16:26:35	385.40	3	Sell	385.30	385.50	11.56
21-08-2019	16:26:28	385.30	245	Buy	385.00	385.50	943.99
21-08-2019	16:26:28	385.40	2,134	Sell	385.30	385.50	8,224
21-08-2019	16:26:28	385.40	18	Sell	385.30	385.50	69.37
21-08-2019	16:26:24	385.40	227	Unknown	385.60	385.60	874.86
21-08-2019	16:26:24	385.40	193	Unknown	385.60	385.60	743.82
21-08-2019	16:26:24	385.40	14	Unknown	385.60	385.60	53.96
21-08-2019	16:26:24	385.40	566	Unknown	385.60	385.60	2,181
21-08-2019	16:26:24	385.40	294	Unknown	385.60	385.60	1,133
21-08-2019	16:26:20	385.40	281	Unknown	385.60	385.60	1,083
21-08-2019	16:26:16	385.40	280	Unknown	385.60	385.60	1,079
21-08-2019	16:26:12	385.40	286	Unknown	385.60	385.60	1,102
21-08-2019	16:26:05	385.40	77	Unknown	385.60	385.60	296.76
21-08-2019	16:26:00	385.40	278	Unknown	385.60	385.60	1,071
21-08-2019	16:25:52	385.40	277	Unknown	385.60	385.60	1,068
21-08-2019	16:25:40	385.40	279	Unknown	385.60	385.60	1,075
21-08-2019	16:25:36	385.40	278	Sell	385.60	385.70	1,071
21-08-2019	16:25:33	385.49	7,500	Sell	385.60	385.70	28.91k
21-08-2019	16:25:28	385.70	487	Buy	385.60	385.70	1,878
21-08-2019	16:25:24	385.60	1,340	Buy	385.40	385.70	5,167
21-08-2019	16:25:24	385.60	120	Sell	385.60	385.80	462.72
21-08-2019	16:25:24	385.60	143	Sell	385.60	385.80	551.41
21-08-2019	16:25:24	385.60	40	Sell	385.60	385.80	154.24
21-08-2019	16:25:24	385.60	435	Sell	385.60	385.70	1,677
21-08-2019	16:25:24	385.60	60	Sell	385.60	385.70	231.36
21-08-2019	16:25:24	385.60	219	Sell	385.60	385.80	844.46
21-08-2019	16:25:22	385.70	77	Sell	385.60	385.80	296.99
21-08-2019	16:25:22	385.70	208	Sell	385.70	385.80	802.26
21-08-2019	16:25:22	385.70	31	Sell	385.70	385.80	119.57
21-08-2019	16:25:22	385.80	162	Buy	385.70	385.80	625.00
21-08-2019	16:25:22	385.80	517	Buy	385.70	385.80	1,995
21-08-2019	16:25:22	385.80	439	Buy	385.70	385.80	1,694
21-08-2019	16:25:22	385.80	188	Buy	385.70	385.80	725.30
21-08-2019	16:25:22	385.80	177	Buy	385.70	385.80	682.87
21-08-2019	16:25:22	385.80	1,249	Buy	385.70	385.80	4,819
21-08-2019	16:25:22	385.80	1,127	Sell	385.90	386.10	4,348
21-08-2019	16:25:17	385.90	30	Sell	385.90	386.10	115.77
21-08-2019	16:25:12	385.80	161	Sell	385.90	386.10	621.14
21-08-2019	16:25:12	385.80	120	Sell	385.90	386.10	462.96
21-08-2019	16:25:08	385.80	24	Sell	385.90	386.10	92.59
21-08-2019	16:25:08	385.80	266	Sell	385.90	386.10	1,026
21-08-2019	16:24:46	385.90	544	Sell	385.80	386.00	2,099
21-08-2019	16:24:42	386.00	632	Unknown	385.80	386.20	2,440
21-08-2019	16:24:42	386.00	142	Unknown	385.80	386.20	548.12
21-08-2019	16:24:42	386.00	353	Unknown	385.80	386.20	1,363
21-08-2019	16:24:42	386.00	543	Unknown	385.80	386.20	2,096
21-08-2019	16:24:42	385.90	980	Sell	385.80	386.20	3,782
21-08-2019	16:24:42	385.90	300	Sell	385.80	386.20	1,158
21-08-2019	16:24:23	385.70	417	Buy	385.50	385.70	1,608
21-08-2019	16:24:23	385.70	495	Buy	385.50	385.70	1,909
21-08-2019	16:23:48	385.60	1,541	Buy	385.40	385.70	5,942
21-08-2019	16:23:48	385.60	468	Buy	385.40	385.60	1,805
21-08-2019	16:23:48	385.60	364	Buy	385.40	385.60	1,404
21-08-2019	16:23:45	385.50	383	Unknown	385.40	385.60	1,476
21-08-2019	16:23:45	385.50	2,308	Unknown	385.40	385.60	8,897
21-08-2019	16:23:45	385.50	603	Buy	385.30	385.60	2,325
21-08-2019	16:23:45	385.50	30	Buy	385.30	385.60	115.65
21-08-2019	16:23:27	385.40	238	Sell	385.30	385.50	917.25
21-08-2019	16:23:01	385.50	349	Buy	385.30	385.50	1,345
21-08-2019	16:23:01	385.50	293	Buy	385.30	385.50	1,130
21-08-2019	16:23:01	385.50	112	Sell	385.40	385.70	431.76
21-08-2019	16:23:01	385.50	283	Sell	385.50	385.70	1,091
21-08-2019	16:23:01	385.50	411	Sell	385.60	385.70	1,584
21-08-2019	16:23:01	385.50	183	Sell	385.60	385.70	705.47
21-08-2019	16:23:01	385.60	2,434	Unknown	385.60	385.60	9,386
21-08-2019	16:23:01	385.60	108	Unknown	385.60	385.60	416.45
21-08-2019	16:23:01	385.60	287	Sell	385.60	385.90	1,107
21-08-2019	16:23:01	385.60	322	Sell	385.60	385.90	1,242
21-08-2019	16:23:01	385.60	414	Sell	385.60	385.90	1,596
21-08-2019	16:22:52	385.70	1,264	Sell	385.60	385.90	4,875
21-08-2019	16:22:52	385.70	192	Sell	385.60	385.80	740.54
21-08-2019	16:22:43	385.80	203	Buy	385.60	385.80	783.17
21-08-2019	16:22:43	385.80	247	Buy	385.70	385.90	952.93
21-08-2019	16:22:43	385.70	235	Buy	385.60	385.70	906.40
21-08-2019	16:22:43	385.70	172	Buy	385.60	385.70	663.40
21-08-2019	16:22:18	385.60	64	Buy	385.40	385.70	246.78
21-08-2019	16:22:18	385.60	728	Buy	385.40	385.70	2,807
21-08-2019	16:22:18	385.60	70	Buy	385.40	385.60	269.92
21-08-2019	16:22:15	385.60	261	Buy	385.40	385.60	1,006
21-08-2019	16:22:15	385.60	226	Buy	385.40	385.60	871.46
21-08-2019	16:22:15	385.60	34	Buy	385.40	385.60	131.10
21-08-2019	16:22:15	385.60	220	Buy	385.30	385.60	848.32
21-08-2019	16:21:27	385.30	266	Sell	385.30	385.60	1,025
21-08-2019	16:21:27	385.30	265	Sell	385.30	385.60	1,021
21-08-2019	16:21:24	385.40	529	Sell	385.40	385.70	2,039
21-08-2019	16:21:23	385.60	367	Buy	385.40	385.60	1,415
21-08-2019	16:21:23	385.60	30	Buy	385.40	385.60	115.68
21-08-2019	16:20:59	385.40	370	Sell	385.30	385.60	1,426
21-08-2019	16:20:59	385.40	343	Sell	385.30	385.60	1,322
21-08-2019	16:20:59	385.40	942	Sell	385.30	385.60	3,630
21-08-2019	16:20:59	385.40	52	Sell	385.30	385.60	200.41
21-08-2019	16:20:59	385.40	300	Sell	385.30	385.60	1,156
21-08-2019	16:20:59	385.40	129	Sell	385.30	385.60	497.17
21-08-2019	16:20:59	385.40	24	Sell	385.40	385.60	92.50
21-08-2019	16:20:59	385.40	109	Sell	385.40	385.60	420.09
21-08-2019	16:20:30	385.459	3,000	Buy	385.30	385.60	11.56k
21-08-2019	16:20:18	385.50	69	Buy	385.30	385.60	266.00
21-08-2019	16:20:06	385.50	309	Sell	385.50	385.70	1,191
21-08-2019	16:19:55	385.601	1,037	Buy	385.50	385.70	3,999
21-08-2019	16:19:44	385.40	167	Sell	385.40	385.60	643.62
21-08-2019	16:19:44	385.40	69	Sell	385.40	385.60	265.93
21-08-2019	16:19:44	385.40	71	Sell	385.40	385.60	273.63
21-08-2019	16:19:24	385.40	383	Sell	385.40	385.60	1,476
21-08-2019	16:19:24	385.40	909	Sell	385.40	385.70	3,503
21-08-2019	16:19:21	385.40	1,293	Sell	385.40	385.70	4,983
21-08-2019	16:19:21	385.20	524	Sell	385.40	385.70	2,018
21-08-2019	16:19:21	385.20	325	Sell	385.30	385.60	1,252
21-08-2019	16:19:21	385.20	60	Sell	385.30	385.40	231.12
21-08-2019	16:19:21	385.20	496	Buy	385.50	385.40	1,911
21-08-2019	16:19:21	385.20	126	Buy	384.90	385.20	485.35
21-08-2019	16:19:21	385.20	510	Buy	384.90	385.20	1,965
21-08-2019	16:19:21	385.20	791	Buy	384.90	385.20	3,047
21-08-2019	16:19:09	385.00	176	Sell	385.00	385.20	677.60
21-08-2019	16:19:09	385.00	66	Sell	385.00	385.20	254.10
21-08-2019	16:19:09	385.00	484	Sell	385.00	385.20	1,863
21-08-2019	16:19:06	385.00	123	Sell	384.90	385.20	473.55
21-08-2019	16:19:06	385.00	178	Sell	384.90	385.20	685.30
21-08-2019	16:19:06	385.00	729	Sell	385.00	385.20	2,807
21-08-2019	16:19:06	385.00	302	Sell	385.00	385.20	1,163
21-08-2019	16:19:00	384.90	81	Sell	385.00	385.20	311.77
21-08-2019	16:19:00	384.90	488	Buy	384.70	385.00	1,878
21-08-2019	16:19:00	384.90	478	Sell	384.80	385.00	1,840
21-08-2019	16:19:00	385.00	389	Buy	384.90	385.00	1,498
21-08-2019	16:19:00	385.00	1,203	Buy	384.90	385.00	4,632
21-08-2019	16:19:00	384.90	806	Sell	384.80	385.10	3,102
21-08-2019	16:19:00	384.90	439	Sell	384.80	385.10	1,690
21-08-2019	16:19:00	384.90	428	Sell	384.80	385.10	1,647
21-08-2019	16:19:00	384.90	537	Buy	384.80	384.90	2,067
21-08-2019	16:19:00	384.90	188	Buy	384.70	384.90	723.61
21-08-2019	16:18:26	384.70	202	Sell	384.70	384.90	777.09
21-08-2019	16:16:46	384.70	184	Sell	384.70	384.90	707.85
21-08-2019	16:16:09	384.90	151	Buy	384.70	384.90	581.20
21-08-2019	16:16:11	384.80	66	Buy	384.70	384.90	253.97
21-08-2019	16:16:11	384.80	300	Buy	384.70	384.90	1,154
21-08-2019	16:16:11	384.80	412	Sell	384.80	385.00	1,585
21-08-2019	16:16:09	384.90	180	Sell	384.90	385.20	692.82

Share	Price	Change
Range Resources Limited (RRL.L)	0.023	0.00 (104.55)
Bahamas Petroleum Company Plc (BPC.L)	2.175	-0.045 (35.94)
Minoan Group Plc (MIN.L)	2.40	0.00 (23.08)
Proxama Plc (PROX.L)	0.024	0.00 (20.51)
Costain Group Plc (COST.L)	162.00	0.00 (11.42)

Share	Price	Change
Brady Plc (BRY.L)	33.50	0.00 (-40.71)
Servoca Plc (SVCA.L)	8.50	0.00 (-37.04)
Avanti Communications Group Plc (AVN.L)	0.48	-0.06 (-27.42)
Tiziana Life Sciences Plc (TILS.L)	48.00	0.00 (-12.73)
Gulf Marine Services Plc (GMS.L)	8.08	0.00 (-10.22)

Share	Price	Volume
Proxama Plc (PROX.L)	0.024	335,562,499
Lloyds Bank (LLOY.L)	49.525	125,100,764
Vast Resources Plc (VAST.L)	0.108	87,850,445
Bahamas Petroleum Company Plc (BPC.L)	2.175	59,422,027
Barclays (BARC.L)	139.18	46,885,872