Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Playtech Share Price
Playtech Share Trades

Playtech Share Trades

Playtech share trades.

The following table shows today's trades for Playtech. 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 PricePTEC.L
ChartsPTEC.L
TradesPTEC.L
HistoryCompare
PTEC.LPTEC.L
Share NewsPTEC.L
RNSPTEC.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
12:04:14 - 21-Sep-26 417.20 497 Sell* 416.20 418.80
12:04:14 - 21-Sep-26 417.20 135 Sell* 416.20 418.80
12:02:04 - 21-Sep-26 418.40 59 Buy* 417.20 419.00
11:55:26 - 21-Sep-26 417.50 110,056 Buy* 415.20 417.60
11:55:26 - 21-Sep-26 416.40 205 Sell* 415.20 417.60
11:55:26 - 21-Sep-26 417.50 110,056 Unknown* 415.20 417.60
11:51:16 - 21-Sep-26 417.324 24 Sell* 416.60 419.80
11:50:11 - 21-Sep-26 417.80 122 Buy* 416.60 417.80
11:48:31 - 21-Sep-26 417.80 248 Buy* 416.40 417.80
11:46:19 - 21-Sep-26 417.20 91 Buy* 416.00 417.20
11:38:55 - 21-Sep-26 416.80 79 Buy* 415.40 416.80
11:38:55 - 21-Sep-26 416.80 131 Buy* 415.40 416.80
11:38:55 - 21-Sep-26 416.80 17 Buy* 415.40 416.80
11:31:41 - 21-Sep-26 416.80 5 Buy* 415.40 416.80
11:30:26 - 21-Sep-26 416.60 1 Buy* 414.80 416.60
11:30:11 - 21-Sep-26 416.60 141 Sell* 416.60 417.60
11:30:11 - 21-Sep-26 416.60 314 Sell* 416.60 417.60
11:30:11 - 21-Sep-26 416.80 161 Sell* 416.80 417.60
11:30:11 - 21-Sep-26 417.00 335 Sell* 417.00 418.00
11:30:11 - 21-Sep-26 417.00 161 Sell* 417.00 418.00
11:26:56 - 21-Sep-26 418.00 210 Buy* 416.80 418.00
11:19:19 - 21-Sep-26 417.153 509 Sell* 416.60 418.00
11:19:08 - 21-Sep-26 417.224 500 Sell* 416.60 418.00
11:16:35 - 21-Sep-26 416.60 46 Buy* 416.00 416.60
11:16:34 - 21-Sep-26 416.40 108 Buy* 415.00 416.60
11:11:41 - 21-Sep-26 414.40 13 Buy* 413.20 414.40
11:11:41 - 21-Sep-26 414.40 69 Buy* 413.20 414.40
11:11:41 - 21-Sep-26 414.40 127 Buy* 413.20 414.40
11:07:08 - 21-Sep-26 413.937 1,568 Buy* 412.80 414.40
11:05:03 - 21-Sep-26 414.40 0 Unknown* 412.60 414.40
11:00:11 - 21-Sep-26 414.00 24 Sell* 413.20 415.40
11:00:11 - 21-Sep-26 414.00 76 Sell* 413.20 415.40
11:00:11 - 21-Sep-26 414.60 185 Sell* 413.20 415.40
11:00:11 - 21-Sep-26 414.60 206 Sell* 413.20 415.40
11:00:11 - 21-Sep-26 414.60 130 Sell* 413.20 415.60
11:00:11 - 21-Sep-26 414.60 601 Sell* 413.20 415.60
11:00:11 - 21-Sep-26 414.80 342 Sell* 414.00 415.60
11:00:11 - 21-Sep-26 414.80 209 Sell* 414.60 415.60
11:00:11 - 21-Sep-26 414.80 590 Sell* 414.60 415.60
10:50:42 - 21-Sep-26 415.936 6 Buy* 414.80 416.20
10:41:32 - 21-Sep-26 413.80 56 Buy* 412.80 415.40
10:39:15 - 21-Sep-26 412.84 1,000 Sell* 412.40 413.80
10:35:26 - 21-Sep-26 414.00 3 Buy* 412.00 414.20
10:34:56 - 21-Sep-26 414.20 116 Sell* 414.20 415.80
10:34:55 - 21-Sep-26 414.40 1,865 Buy* 414.00 415.80
10:34:55 - 21-Sep-26 414.40 63 Buy* 414.00 415.80
10:34:00 - 21-Sep-26 414.20 116 Buy* 412.60 414.20
10:34:00 - 21-Sep-26 413.40 16 Sell* 413.00 415.00
10:34:00 - 21-Sep-26 413.80 45 Sell* 413.00 415.00
10:28:00 - 21-Sep-26 414.60 274 Sell* 414.60 415.20
10:28:00 - 21-Sep-26 414.60 133 Sell* 414.60 415.20
10:28:00 - 21-Sep-26 414.60 509 Sell* 414.60 415.20
10:22:44 - 21-Sep-26 415.20 63 Sell* 414.20 415.60
10:22:43 - 21-Sep-26 415.20 27 Sell* 415.20 415.80
10:22:43 - 21-Sep-26 415.20 90 Sell* 415.20 415.80
10:22:43 - 21-Sep-26 415.00 392 Sell* 415.00 416.40
10:22:43 - 21-Sep-26 415.20 90 Sell* 415.20 416.40
10:22:41 - 21-Sep-26 415.20 195 Sell* 415.20 416.40
10:22:40 - 21-Sep-26 415.40 207 Sell* 415.40 416.60
10:22:40 - 21-Sep-26 415.60 109 Sell* 415.60 417.00
10:22:40 - 21-Sep-26 415.80 239 Sell* 415.80 417.00
10:22:40 - 21-Sep-26 415.80 45 Sell* 415.80 417.00
10:22:40 - 21-Sep-26 415.80 195 Sell* 415.80 417.00
10:22:40 - 21-Sep-26 415.80 161 Sell* 415.80 417.00
10:22:40 - 21-Sep-26 416.00 361 Sell* 416.00 417.00
10:19:08 - 21-Sep-26 416.60 2 Buy* 415.00 416.60
10:18:56 - 21-Sep-26 415.80 125 Sell* 415.80 417.00
10:18:36 - 21-Sep-26 416.40 530 Sell* 416.40 417.20
10:18:22 - 21-Sep-26 416.40 672 Sell* 416.20 417.20
10:18:22 - 21-Sep-26 416.40 75 Buy* 416.20 416.40
10:18:22 - 21-Sep-26 416.20 30 Buy* 416.00 416.20
10:18:09 - 21-Sep-26 416.20 63 Buy* 416.00 416.40
10:18:09 - 21-Sep-26 416.20 72 Buy* 415.80 416.20
10:17:14 - 21-Sep-26 416.40 240 Buy* 415.20 416.40
10:11:08 - 21-Sep-26 416.40 115 Buy* 415.00 416.40
10:11:08 - 21-Sep-26 416.40 107 Buy* 415.00 416.40
10:11:08 - 21-Sep-26 416.40 314 Buy* 415.00 416.40
10:09:34 - 21-Sep-26 416.00 214 Sell* 416.00 417.20
10:09:34 - 21-Sep-26 416.00 347 Sell* 416.00 417.20
10:09:34 - 21-Sep-26 416.00 314 Sell* 416.00 417.20
10:09:34 - 21-Sep-26 416.20 170 Sell* 416.20 417.20
10:09:34 - 21-Sep-26 416.20 168 Sell* 416.20 417.20
09:59:12 - 21-Sep-26 416.60 193 Sell* 416.00 417.20
09:59:12 - 21-Sep-26 416.80 100 Sell* 416.80 417.60
09:59:12 - 21-Sep-26 416.80 171 Sell* 416.80 417.80
09:51:53 - 21-Sep-26 417.80 85 Sell* 417.80 418.20
09:51:53 - 21-Sep-26 417.80 1,279 Sell* 417.80 418.80
09:51:42 - 21-Sep-26 418.60 4 Sell* 418.60 418.80
09:51:42 - 21-Sep-26 418.60 659 Sell* 418.60 420.00
09:50:37 - 21-Sep-26 419.20 671 Buy* 416.80 419.20
09:50:37 - 21-Sep-26 419.00 663 Buy* 416.80 419.00
09:50:37 - 21-Sep-26 418.80 713 Buy* 416.80 419.00
09:50:37 - 21-Sep-26 418.60 712 Buy* 416.80 419.00
09:50:37 - 21-Sep-26 418.40 31 Buy* 416.80 419.00
09:50:37 - 21-Sep-26 418.20 14 Buy* 416.80 419.00
09:50:37 - 21-Sep-26 417.80 11 Buy* 416.80 419.00
09:50:37 - 21-Sep-26 417.80 42 Buy* 416.80 417.80
09:29:42 - 21-Sep-26 417.00 176 Buy* 415.60 417.00
09:29:42 - 21-Sep-26 417.00 69 Buy* 415.60 417.00
09:29:10 - 21-Sep-26 415.80 377 Buy* 414.80 417.60
Top Risers
Share Change
80 Mile (80M)1.0550.43%
Immupharma (IMM)3.80512.57%
4basebio Plc (4BB)540.0012.5%
Petro Matad (MATD)1.1512.2%
Anglo Asian Mining PLC (AAZ)410.0011.41%
Top Fallers
Share Change
Mothercare (MTC)0.10-50%
Litigation Cap. (LIT)1.65-26.99%
Craneware (CRW)1,024.00-23.7%
Elixirr International (ELIX)516.00-17.04%
Kefi Gold & Copper (KEFI)0.65-15.91%
Top By Volume
Share Volume
80 Mile (80M)1.05402,432,619
Kefi Gold & Copper (KEFI)0.65353,154,333
Forgent (FORG)0.0085230,451,410
Nativo Resources (NTVO)0.365181,063,487
Empyrean (EME)0.0455164,413,519

Copyright © 2026 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.