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
17:52:35 - 26-Apr-24 448.207 41 Unknown* 451.00 452.00
17:28:38 - 26-Apr-24 448.531 600 Unknown* 451.00 452.00
17:09:22 - 26-Apr-24 449.462 1,231 Unknown* 451.00 452.00
17:06:50 - 26-Apr-24 448.789 2,050 Unknown* 451.00 452.00
17:00:21 - 26-Apr-24 450.50 706 Unknown* 451.00 452.00
16:49:53 - 26-Apr-24 449.28 251 Unknown* 451.00 452.00
16:49:53 - 26-Apr-24 447.045 1 Unknown* 451.00 452.00
16:49:53 - 26-Apr-24 447.045 8 Unknown* 451.00 452.00
16:41:58 - 26-Apr-24 452.00 1 Unknown* 451.00 452.00
16:36:56 - 26-Apr-24 446.996 2,319 Unknown* 451.00 452.00
16:32:36 - 26-Apr-24 446.269 715 Unknown* 451.00 452.00
16:23:36 - 26-Apr-24 447.588 486 Unknown* 451.00 452.00
16:21:47 - 26-Apr-24 450.906 2,508 Unknown* 451.00 452.00
15:55:46 - 26-Apr-24 450.523 1,862 Unknown* 451.00 452.00
15:44:18 - 26-Apr-24 450.464 330 Unknown* 451.00 452.00
15:35:17 - 26-Apr-24 450.50 142,515 Buy* 451.00 452.00
15:29:56 - 26-Apr-24 452.00 6 Buy* 451.00 452.00
15:29:29 - 26-Apr-24 451.50 330 Buy* 450.50 451.50
15:29:29 - 26-Apr-24 451.50 49 Buy* 450.50 451.50
15:29:29 - 26-Apr-24 451.50 58 Buy* 450.50 451.50
15:29:29 - 26-Apr-24 451.50 413 Buy* 450.50 451.50
15:29:29 - 26-Apr-24 451.50 490 Buy* 450.50 451.50
15:29:29 - 26-Apr-24 451.50 38 Buy* 450.50 451.50
15:29:29 - 26-Apr-24 451.50 86 Buy* 450.50 451.50
15:29:29 - 26-Apr-24 451.50 175 Buy* 450.50 451.50
15:24:57 - 26-Apr-24 451.00 4 Sell* 451.00 451.50
15:24:57 - 26-Apr-24 451.00 534 Sell* 451.00 451.50
15:23:03 - 26-Apr-24 451.00 317 Unknown* 450.50 451.50
15:23:03 - 26-Apr-24 451.00 53 Sell* 451.00 451.50
15:23:03 - 26-Apr-24 451.00 71 Sell* 451.00 451.50
15:23:03 - 26-Apr-24 451.00 129 Sell* 451.00 451.50
15:23:03 - 26-Apr-24 451.00 620 Sell* 451.00 451.50
15:23:03 - 26-Apr-24 451.00 235 Sell* 451.00 451.50
15:22:48 - 26-Apr-24 451.50 47 Buy* 451.00 451.50
15:22:48 - 26-Apr-24 451.50 37 Buy* 451.00 451.50
15:22:48 - 26-Apr-24 451.50 50 Buy* 451.00 451.50
15:22:00 - 26-Apr-24 451.50 185 Buy* 451.00 452.00
15:22:00 - 26-Apr-24 451.50 41 Buy* 451.00 451.50
15:22:00 - 26-Apr-24 451.50 100 Buy* 451.00 451.50
15:21:59 - 26-Apr-24 451.50 297 Buy* 451.00 451.50
15:21:59 - 26-Apr-24 451.50 196 Buy* 451.00 451.50
15:21:50 - 26-Apr-24 451.805 221 Buy* 451.00 452.00
15:21:51 - 26-Apr-24 451.50 105 Sell* 451.50 452.00
15:21:51 - 26-Apr-24 451.50 428 Sell* 451.50 452.00
15:21:51 - 26-Apr-24 451.50 153 Sell* 451.50 452.00
15:21:44 - 26-Apr-24 451.50 615 Sell* 451.50 452.00
15:21:44 - 26-Apr-24 451.50 862 Sell* 451.50 452.00
15:21:44 - 26-Apr-24 451.50 88 Sell* 451.50 452.00
15:21:44 - 26-Apr-24 451.50 43 Sell* 451.50 452.00
15:21:40 - 26-Apr-24 451.50 317 Buy* 451.00 451.50
15:21:40 - 26-Apr-24 451.50 63 Buy* 451.00 451.50
15:21:40 - 26-Apr-24 451.50 5 Buy* 451.00 451.50
15:21:40 - 26-Apr-24 451.50 44 Buy* 451.00 451.50
15:21:40 - 26-Apr-24 451.50 138 Buy* 451.00 451.50
15:21:40 - 26-Apr-24 451.50 646 Buy* 451.00 451.50
15:21:40 - 26-Apr-24 451.50 52 Buy* 450.50 451.50
15:21:40 - 26-Apr-24 451.50 82 Buy* 450.50 451.50
15:21:40 - 26-Apr-24 451.50 330 Buy* 450.50 451.50
15:21:40 - 26-Apr-24 451.50 55 Buy* 450.50 451.50
15:21:40 - 26-Apr-24 451.50 69 Buy* 450.50 451.50
15:21:40 - 26-Apr-24 451.00 193 Buy* 450.50 451.00
15:21:40 - 26-Apr-24 451.50 378 Buy* 450.50 451.50
15:21:40 - 26-Apr-24 450.50 15 Sell* 450.50 451.50
15:21:40 - 26-Apr-24 450.50 304 Sell* 450.50 451.50
15:21:40 - 26-Apr-24 451.00 42 Buy* 450.50 451.50
15:21:40 - 26-Apr-24 451.00 278 Buy* 450.50 451.00
15:21:40 - 26-Apr-24 451.00 185 Buy* 450.50 451.00
15:21:40 - 26-Apr-24 450.50 86 Sell* 450.50 451.50
15:21:40 - 26-Apr-24 450.50 87 Sell* 450.50 451.50
15:21:40 - 26-Apr-24 450.50 534 Sell* 450.50 451.50
15:21:40 - 26-Apr-24 450.50 297 Sell* 450.50 451.50
15:21:40 - 26-Apr-24 450.50 5 Sell* 450.50 451.50
15:21:40 - 26-Apr-24 450.50 490 Sell* 450.50 451.50
15:18:02 - 26-Apr-24 451.00 534 Sell* 451.00 451.50
15:16:56 - 26-Apr-24 451.00 2,128 Unknown* 450.50 451.50
15:16:56 - 26-Apr-24 451.00 7 Sell* 451.00 451.50
15:09:08 - 26-Apr-24 451.00 115 Sell* 451.00 451.50
15:09:08 - 26-Apr-24 451.00 108 Sell* 451.00 451.50
15:07:19 - 26-Apr-24 451.00 266 Sell* 451.00 451.50
15:07:19 - 26-Apr-24 451.00 262 Sell* 451.00 451.50
15:07:19 - 26-Apr-24 451.00 461 Sell* 451.00 451.50
15:06:51 - 26-Apr-24 451.00 423 Buy* 450.50 451.00
15:06:51 - 26-Apr-24 451.00 128 Buy* 450.50 451.00
15:06:51 - 26-Apr-24 451.00 255 Buy* 450.50 451.00
15:06:51 - 26-Apr-24 451.00 200 Buy* 450.50 451.00
15:06:51 - 26-Apr-24 451.00 121 Buy* 450.00 451.00
15:06:51 - 26-Apr-24 450.50 694 Sell* 450.50 451.00
15:01:15 - 26-Apr-24 450.50 84 Buy* 450.00 450.50
15:01:15 - 26-Apr-24 450.50 250 Buy* 450.00 450.50
15:01:10 - 26-Apr-24 450.00 35 Sell* 450.00 450.50
15:01:05 - 26-Apr-24 450.50 360 Buy* 450.00 450.50
15:01:05 - 26-Apr-24 450.50 40 Buy* 450.00 450.50
15:01:05 - 26-Apr-24 450.50 279 Buy* 450.00 450.50
15:01:01 - 26-Apr-24 450.50 133 Buy* 449.50 450.50
15:01:01 - 26-Apr-24 450.00 536 Sell* 449.50 451.00
15:00:47 - 26-Apr-24 450.00 31 Buy* 449.00 450.00
15:00:47 - 26-Apr-24 450.00 12 Buy* 449.00 450.00
15:00:47 - 26-Apr-24 450.00 27 Buy* 449.00 450.00
15:00:47 - 26-Apr-24 450.00 4 Buy* 449.00 450.00
15:00:47 - 26-Apr-24 450.00 40 Buy* 449.00 450.00
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

Copyright © 2024 - 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.