Take-two Interactive Software Inc (0LCX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:37:04 | 152.5 | 1 | O | 193 | 51 | LSE | ||||
| 09:37:04 | 152.5 | 1 | O | 192 | 50 | LSE | ||||
| 09:36:54 | 152.83 | 3 | O | 191 | 49 | LSE | ||||
| 09:36:50 | 152.5 | 3 | O | 188 | 48 | LSE | ||||
| 09:36:31 | 152.83 | 1 | O | 185 | 47 | LSE | ||||
| 09:36:22 | 152.83 | 3 | O | 184 | 46 | LSE | ||||
| 09:36:14 | 152.5 | 3 | O | 181 | 45 | LSE | ||||
| 09:36:14 | 152.84 | 1 | O | 178 | 44 | LSE | ||||
| 09:36:12 | 152.83 | 2 | O | 177 | 43 | LSE | ||||
| 09:36:08 | 152.5 | 6 | O | 175 | 42 | LSE | ||||
| 09:36:04 | 152.84 | 1 | O | 169 | 41 | LSE | ||||
| 09:36:04 | 152.84 | 3 | O | 168 | 40 | LSE | ||||
| 09:36:04 | 152.84 | 1 | O | 165 | 39 | LSE | ||||
| 09:35:44 | 152.84 | 1 | O | 164 | 38 | LSE | ||||
| 09:35:44 | 152.84 | 1 | O | 163 | 37 | LSE | ||||
| 09:35:25 | 152.84 | 9 | O | 162 | 36 | LSE | ||||
| 09:35:25 | 152.953 | 1 | O | 153 | 35 | LSE | ||||
| 09:35:25 | 152.953 | 1 | O | 152 | 34 | LSE | ||||
| 09:35:24 | 152.19 | 1 | O | 151 | 33 | LSE | ||||
| 09:35:05 | 152.84 | 1 | O | 150 | 32 | LSE | ||||
| 09:35:05 | 152.84 | 9 | O | 149 | 31 | LSE | ||||
| 09:34:55 | 152.953 | 1 | O | 140 | 30 | LSE | ||||
| 09:34:26 | 152.84 | 1 | O | 139 | 29 | LSE | ||||
| 09:34:26 | 152.84 | 6 | O | 138 | 28 | LSE | ||||
| 09:34:16 | 152.84 | 9 | O | 132 | 27 | LSE | ||||
| 09:34:16 | 152.84 | 1 | O | 123 | 26 | LSE | ||||
| 09:34:06 | 152.84 | 1 | O | 122 | 25 | LSE | ||||
| 09:33:57 | 152.84 | 1 | O | 121 | 24 | LSE | ||||
| 09:33:57 | 152.84 | 3 | O | 120 | 23 | LSE | ||||
| 09:33:57 | 152.84 | 1 | O | 117 | 22 | LSE | ||||
| 09:33:56 | 152.84 | 9 | O | 116 | 21 | LSE | ||||
| 09:33:08 | 152.84 | 1 | O | 107 | 20 | LSE | ||||
| 09:32:58 | 152.84 | 1 | O | 106 | 19 | LSE | ||||
| 09:32:58 | 152.84 | 1 | O | 105 | 18 | LSE | ||||
| 09:32:48 | 152.84 | 3 | O | 104 | 17 | LSE | ||||
| 09:32:48 | 152.84 | 1 | O | 101 | 16 | LSE | ||||
| 09:32:48 | 152.84 | 1 | O | 100 | 15 | LSE | ||||
| 09:32:48 | 152.84 | 1 | O | 99 | 14 | LSE | ||||
| 09:32:48 | 152.84 | 1 | O | 98 | 13 | LSE | ||||
| 09:32:48 | 152.84 | 1 | O | 97 | 12 | LSE | ||||
| 09:32:38 | 152.84 | 3 | O | 96 | 11 | LSE | ||||
| 09:32:38 | 152.84 | 1 | O | 93 | 10 | LSE | ||||
| 09:32:38 | 152.84 | 1 | O | 92 | 9 | LSE | ||||
| 09:32:38 | 152.84 | 2 | O | 91 | 8 | LSE | ||||
| 09:32:38 | 152.84 | 1 | O | 89 | 7 | LSE | ||||
| 09:32:32 | 152.84 | 1 | O | 88 | 6 | LSE | ||||
| 09:32:25 | 152.84 | 1 | O | 87 | 5 | LSE | ||||
| 09:32:23 | 11887.17 | 33 | O | 86 | 4 | LSE | ||||
| 09:30:28 | 152.645 | 8 | O | 53 | 3 | LSE | ||||
| 09:30:28 | 152.645 | 19 | O | 45 | 2 | LSE | ||||
| 09:30:06 | 152.83 | 26 | O | 26 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
