Take-two Interactive Software Inc (0LCX)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:06:18 | 152.162 | 13 | O | 837 | 144 | LSE | ||||
13:52:10 | 152.22 | 4 | O | 824 | 143 | LSE | ||||
13:49:38 | 152.315 | 3 | O | 820 | 142 | LSE | ||||
13:19:27 | 152.427 | 1 | O | 817 | 141 | LSE | ||||
13:18:58 | 152.473 | 3 | O | 816 | 140 | LSE | ||||
13:14:48 | 152.31 | 8 | O | 813 | 139 | LSE | ||||
13:14:31 | 152.31 | 2 | O | 805 | 138 | LSE | ||||
13:11:39 | 152.45 | 64 | O | 803 | 137 | LSE | ||||
13:02:19 | 152.28 | 15 | O | 739 | 136 | LSE | ||||
13:01:36 | 152.446 | 10 | O | 724 | 135 | LSE | ||||
12:49:09 | 152.27 | 1 | O | 714 | 134 | LSE | ||||
12:49:09 | 152.27 | 1 | O | 713 | 133 | LSE | ||||
12:40:23 | 152.22 | 1 | O | 712 | 132 | LSE | ||||
12:34:06 | 152.16 | 32 | O | 711 | 131 | LSE | ||||
12:29:58 | 152.37 | 1 | O | 679 | 130 | LSE | ||||
12:19:20 | 152.67 | 1 | O | 678 | 129 | LSE | ||||
12:11:42 | 152.67 | 3 | O | 677 | 128 | LSE | ||||
12:09:55 | 152.27 | 2 | O | 674 | 127 | LSE | ||||
12:08:25 | 152.24 | 2 | O | 672 | 126 | LSE | ||||
12:02:13 | 152.224 | 3 | O | 670 | 125 | LSE | ||||
11:54:01 | 152.24 | 3 | O | 667 | 124 | LSE | ||||
11:53:08 | 152.14 | 1 | O | 664 | 123 | LSE | ||||
11:47:04 | 152.401 | 1 | O | 663 | 122 | LSE | ||||
11:46:36 | 152.44 | 1 | O | 662 | 121 | LSE | ||||
11:40:09 | 11914.02 | 37 | O | 661 | 120 | LSE | ||||
11:32:24 | 152.14 | 1 | O | 624 | 119 | LSE | ||||
11:32:19 | 152.62 | 4 | O | 623 | 118 | LSE | ||||
11:31:45 | 152.459 | 2 | O | 619 | 117 | LSE | ||||
11:30:12 | 151.99 | 1 | O | 617 | 116 | LSE | ||||
11:28:41 | 152.333 | 15 | O | 616 | 115 | LSE | ||||
11:28:24 | 152.19 | 1 | O | 601 | 114 | LSE | ||||
11:28:02 | 152.273 | 1 | O | 600 | 113 | LSE | ||||
11:23:58 | 152.13 | 2 | O | 599 | 112 | LSE | ||||
11:21:21 | 151.98 | 7 | O | 597 | 111 | LSE | ||||
11:19:21 | 152.27 | 3 | O | 590 | 110 | LSE | ||||
11:18:48 | 152.438 | 11 | O | 587 | 109 | LSE | ||||
11:14:20 | 152.722 | 27 | O | 576 | 108 | LSE | ||||
11:08:28 | 152.187 | 1 | O | 549 | 107 | LSE | ||||
11:04:39 | 152.178 | 7 | O | 548 | 106 | LSE | ||||
10:52:34 | 152.293 | 61 | O | 541 | 105 | LSE | ||||
10:52:30 | 152.295 | 25 | O | 480 | 104 | LSE | ||||
10:51:31 | 11901.78 | 16 | O | 455 | 103 | LSE | ||||
10:45:08 | 152.257 | 6 | O | 439 | 102 | LSE | ||||
10:38:38 | 152.14 | 6 | O | 433 | 101 | LSE | ||||
10:38:14 | 152.155 | 30 | O | 427 | 100 | LSE | ||||
10:35:58 | 152.106 | 1 | O | 397 | 99 | LSE | ||||
10:35:02 | 152.38 | 1 | O | 396 | 98 | LSE | ||||
10:34:59 | 151.95 | 3 | O | 395 | 97 | LSE | ||||
10:34:25 | 151.95 | 3 | O | 392 | 96 | LSE | ||||
10:34:25 | 151.95 | 1 | O | 389 | 95 | LSE | ||||
10:28:33 | 152.198 | 65 | O | 388 | 94 | LSE | ||||
10:21:32 | 152.787 | 1 | O | 323 | 93 | LSE | ||||
10:20:17 | 152.787 | 1 | O | 322 | 92 | LSE | ||||
10:19:36 | 152.727 | 15 | O | 321 | 91 | LSE | ||||
10:12:28 | 152.546 | 15 | O | 306 | 90 | LSE | ||||
10:08:39 | 152.577 | 1 | O | 291 | 89 | LSE | ||||
10:06:51 | 11995.24 | 4 | O | 290 | 88 | LSE | ||||
10:06:33 | 152.566 | 16 | O | 286 | 87 | LSE | ||||
10:00:08 | 152.29 | 1 | O | 270 | 86 | LSE | ||||
09:51:29 | 152.545 | 1 | O | 269 | 85 | LSE | ||||
09:51:12 | 152.425 | 1 | O | 268 | 84 | LSE | ||||
09:49:45 | 152.5 | 1 | O | 267 | 83 | LSE | ||||
09:47:56 | 152.5 | 1 | O | 266 | 82 | LSE | ||||
09:47:20 | 152.47 | 2 | O | 265 | 81 | LSE | ||||
09:46:58 | 152.5 | 1 | O | 263 | 80 | LSE | ||||
09:45:48 | 152.83 | 1 | O | 262 | 79 | LSE | ||||
09:42:02 | 152.169 | 3 | O | 261 | 78 | LSE | ||||
09:41:47 | 152.169 | 3 | O | 258 | 77 | LSE | ||||
09:41:32 | 152.225 | 3 | O | 255 | 76 | LSE | ||||
09:41:17 | 152.209 | 3 | O | 252 | 75 | LSE | ||||
09:41:04 | 152.209 | 3 | O | 249 | 74 | LSE | ||||
09:40:46 | 152.209 | 3 | O | 246 | 73 | LSE | ||||
09:40:30 | 152.209 | 3 | O | 243 | 72 | LSE | ||||
09:40:15 | 152.134 | 3 | O | 240 | 71 | LSE | ||||
09:39:08 | 152.235 | 1 | O | 237 | 70 | LSE | ||||
09:39:01 | 152.83 | 1 | O | 236 | 69 | LSE | ||||
09:39:00 | 152.83 | 2 | O | 235 | 68 | LSE | ||||
09:38:58 | 152.83 | 1 | O | 233 | 67 | LSE | ||||
09:38:58 | 152.83 | 1 | O | 232 | 66 | LSE | ||||
09:38:53 | 152.5 | 3 | O | 231 | 65 | LSE | ||||
09:38:31 | 152.5 | 1 | O | 228 | 64 | LSE | ||||
09:38:30 | 152.5 | 9 | O | 227 | 63 | LSE | ||||
09:38:27 | 152.83 | 1 | O | 218 | 62 | LSE | ||||
09:38:15 | 152.83 | 1 | O | 217 | 61 | LSE | ||||
09:38:03 | 152.83 | 1 | O | 216 | 60 | LSE | ||||
09:38:01 | 152.83 | 1 | O | 215 | 59 | LSE | ||||
09:37:52 | 152.5 | 5 | O | 214 | 58 | LSE | ||||
09:37:50 | 152.83 | 8 | O | 209 | 57 | LSE | ||||
09:37:43 | 11889.167 | 1 | O | 201 | 56 | LSE | ||||
09:37:26 | 152.83 | 1 | O | 200 | 55 | LSE | ||||
09:37:23 | 152.83 | 2 | O | 199 | 54 | LSE | ||||
09:37:12 | 152.83 | 2 | O | 197 | 53 | LSE | ||||
09:37:05 | 152.83 | 2 | O | 195 | 52 | LSE | ||||
09:37:04 | 152.5 | 1 | O | 193 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.