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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:35:45 | 151.84 | 1 | O | 588 | 51 | LSE | ||||
| 09:35:16 | 151.84 | 2 | O | 587 | 50 | LSE | ||||
| 09:35:16 | 151.84 | 1 | O | 585 | 49 | LSE | ||||
| 09:35:06 | 151.84 | 1 | O | 584 | 48 | LSE | ||||
| 09:34:47 | 151.84 | 2 | O | 583 | 47 | LSE | ||||
| 09:34:47 | 151.84 | 1 | O | 581 | 46 | LSE | ||||
| 09:34:37 | 151.84 | 1 | O | 580 | 45 | LSE | ||||
| 09:34:27 | 151.84 | 1 | O | 579 | 44 | LSE | ||||
| 09:34:27 | 151.84 | 1 | O | 578 | 43 | LSE | ||||
| 09:34:17 | 151.84 | 13 | O | 577 | 42 | LSE | ||||
| 09:34:17 | 151.84 | 2 | O | 564 | 41 | LSE | ||||
| 09:34:17 | 151.84 | 1 | O | 562 | 40 | LSE | ||||
| 09:33:58 | 151.84 | 2 | O | 561 | 39 | LSE | ||||
| 09:33:58 | 151.84 | 1 | O | 559 | 38 | LSE | ||||
| 09:33:48 | 151.84 | 1 | O | 558 | 37 | LSE | ||||
| 09:33:31 | 11810.54 | 2 | O | 557 | 36 | LSE | ||||
| 09:33:28 | 151.84 | 13 | O | 555 | 35 | LSE | ||||
| 09:33:19 | 151.84 | 15 | O | 542 | 34 | LSE | ||||
| 09:30:47 | 151.84 | 1 | O | 527 | 33 | LSE | ||||
| 09:30:47 | 151.84 | 1 | O | 526 | 32 | LSE | ||||
| 09:30:46 | 151.84 | 24 | O | 525 | 31 | LSE | ||||
| 09:30:46 | 151.84 | 1 | O | 501 | 30 | LSE | ||||
| 09:30:46 | 151.84 | 3 | O | 500 | 29 | LSE | ||||
| 09:30:46 | 151.84 | 1 | O | 497 | 28 | LSE | ||||
| 09:30:46 | 151.84 | 3 | O | 496 | 27 | LSE | ||||
| 09:30:45 | 151.84 | 21 | O | 493 | 26 | LSE | ||||
| 09:30:45 | 151.84 | 1 | O | 472 | 25 | LSE | ||||
| 09:30:44 | 151.84 | 3 | O | 471 | 24 | LSE | ||||
| 09:30:44 | 151.84 | 2 | O | 468 | 23 | LSE | ||||
| 09:30:44 | 151.84 | 1 | O | 466 | 22 | LSE | ||||
| 09:30:44 | 151.84 | 1 | O | 465 | 21 | LSE | ||||
| 09:30:23 | 151.84 | 1 | O | 464 | 20 | LSE | ||||
| 09:30:22 | 151.84 | 1 | O | 463 | 19 | LSE | ||||
| 09:30:16 | 151.84 | 200 | O | 462 | 18 | LSE | ||||
| 09:30:08 | 151.845 | 16 | O | 262 | 17 | LSE | ||||
| 03:05:09 | 152.143 | 1 | O | 246 | 16 | LSE | ||||
| 03:04:26 | 152.143 | 1 | O | 245 | 15 | LSE | ||||
| 03:03:44 | 152.143 | 1 | O | 244 | 14 | LSE | ||||
| 03:03:05 | 151.75 | 4 | O | 243 | 13 | LSE | ||||
| 03:02:16 | 151.75 | 4 | O | 239 | 12 | LSE | ||||
| 03:01:57 | 151.963 | 1 | O | 235 | 11 | LSE | ||||
| 03:01:37 | 151.819 | 8 | O | 234 | 10 | LSE | ||||
| 03:01:37 | 151.9 | 1 | O | 226 | 9 | LSE | ||||
| 03:01:27 | 151.963 | 1 | O | 225 | 8 | LSE | ||||
| 02:15:10 | 11851.93 | 15 | O | 224 | 7 | LSE | ||||
| 01:40:04 | 151.96 | 1 | O | 209 | 6 | LSE | ||||
| 01:26:20 | 151.96 | 41 | O | 208 | 5 | LSE | ||||
| 01:26:20 | 151.96 | 43 | O | 167 | 4 | LSE | ||||
| 01:00:28 | 151.571 | 8 | O | 124 | 3 | LSE | ||||
| 01:00:04 | 152.101 | 100 | O | 116 | 2 | LSE | ||||
| 01:00:03 | 151.9 | 16 | O | 16 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
