![Take-two Interactive Software Inc](/common/images/company/L_0LCX.png)
Take-two Interactive Software Inc (0LCX)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
10:21:11 | 150.17 | 86 | O | 1,795 | 101 | LSE | ||||
10:20:52 | 150.37 | 20 | O | 1,709 | 100 | LSE | ||||
10:20:50 | 150.37 | 1 | O | 1,689 | 99 | LSE | ||||
10:19:08 | 150.37 | 2 | O | 1,688 | 98 | LSE | ||||
10:19:08 | 150.62 | 4 | O | 1,686 | 97 | LSE | ||||
10:19:07 | 150.62 | 6 | O | 1,682 | 96 | LSE | ||||
10:19:06 | 150.281 | 15 | O | 1,676 | 95 | LSE | ||||
10:18:38 | 150.67 | 3 | O | 1,661 | 94 | LSE | ||||
10:18:07 | 149.5 | 8 | O | 1,658 | 93 | LSE | ||||
10:17:40 | 149.56 | 3 | O | 1,650 | 92 | LSE | ||||
10:17:38 | 149.94 | 1 | O | 1,647 | 91 | LSE | ||||
10:17:38 | 149.94 | 1 | O | 1,646 | 90 | LSE | ||||
10:17:23 | 150.17 | 3 | O | 1,645 | 89 | LSE | ||||
10:16:47 | 150.93 | 1 | O | 1,642 | 88 | LSE | ||||
10:16:24 | 149.94 | 1 | O | 1,641 | 87 | LSE | ||||
10:15:57 | 150.32 | 1 | O | 1,640 | 86 | LSE | ||||
10:14:53 | 150.99 | 6 | O | 1,639 | 85 | LSE | ||||
10:06:17 | 11818.11 | 1 | O | 1,633 | 84 | LSE | ||||
10:05:11 | 150.604 | 5 | O | 1,632 | 83 | LSE | ||||
10:03:33 | 151.3 | 8 | O | 1,627 | 82 | LSE | ||||
10:03:25 | 151.3 | 3 | O | 1,619 | 81 | LSE | ||||
10:02:50 | 11744.57 | 42 | O | 1,616 | 80 | LSE | ||||
10:02:17 | 150.405 | 1 | O | 1,574 | 79 | LSE | ||||
10:01:34 | 150.334 | 1 | O | 1,573 | 78 | LSE | ||||
10:00:44 | 151.5 | 1 | O | 1,572 | 77 | LSE | ||||
09:58:42 | 150.73 | 1 | O | 1,571 | 76 | LSE | ||||
09:58:15 | 150.579 | 17 | O | 1,570 | 75 | LSE | ||||
09:53:24 | 150.133 | 1 | O | 1,553 | 74 | LSE | ||||
09:52:43 | 150.15 | 92 | O | 1,552 | 73 | LSE | ||||
09:51:29 | 149.75 | 1 | O | 1,460 | 72 | LSE | ||||
09:50:45 | 149.485 | 25 | O | 1,459 | 71 | LSE | ||||
09:50:25 | 149.523 | 2 | O | 1,434 | 70 | LSE | ||||
09:49:35 | 149.715 | 2 | O | 1,432 | 69 | LSE | ||||
09:49:34 | 149.717 | 1 | O | 1,430 | 68 | LSE | ||||
09:47:37 | 149.816 | 1 | O | 1,429 | 67 | LSE | ||||
09:47:24 | 149.869 | 54 | O | 1,428 | 66 | LSE | ||||
09:47:24 | 149.869 | 2 | O | 1,374 | 65 | LSE | ||||
09:47:22 | 150.0 | 3 | O | 1,372 | 64 | LSE | ||||
09:47:22 | 150.0 | 1 | O | 1,369 | 63 | LSE | ||||
09:47:22 | 150.0 | 1 | O | 1,368 | 62 | LSE | ||||
09:47:22 | 149.9 | 21 | O | 1,367 | 61 | LSE | ||||
09:47:21 | 149.891 | 30 | O | 1,346 | 60 | LSE | ||||
09:47:21 | 149.92 | 43 | O | 1,316 | 59 | LSE | ||||
09:47:21 | 149.92 | 30 | O | 1,273 | 58 | LSE | ||||
09:43:17 | 150.365 | 37 | O | 1,243 | 57 | LSE | ||||
09:43:17 | 150.365 | 38 | O | 1,206 | 56 | LSE | ||||
09:43:17 | 150.365 | 25 | O | 1,168 | 55 | LSE | ||||
09:42:16 | 150.602 | 24 | O | 1,143 | 54 | LSE | ||||
09:42:01 | 150.601 | 28 | O | 1,119 | 53 | LSE | ||||
09:41:58 | 150.63 | 6 | O | 1,091 | 52 | LSE | ||||
09:41:46 | 150.59 | 28 | O | 1,085 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.