Take-two Interactive Software Inc (0LCX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:57:53 | 149.4 | 1 | O | 982 | 101 | LSE | ||||
| 10:56:46 | 148.993 | 15 | O | 981 | 100 | LSE | ||||
| 10:56:15 | 11611.99 | 34 | O | 966 | 99 | LSE | ||||
| 10:53:40 | 148.92 | 1 | O | 932 | 98 | LSE | ||||
| 10:49:53 | 149.21 | 1 | O | 931 | 97 | LSE | ||||
| 10:49:01 | 149.24 | 150 | O | 930 | 96 | LSE | ||||
| 10:45:57 | 149.35 | 1 | O | 780 | 95 | LSE | ||||
| 10:45:06 | 149.14 | 20 | O | 779 | 94 | LSE | ||||
| 10:38:31 | 149.17 | 3 | O | 759 | 93 | LSE | ||||
| 10:38:08 | 11609.58 | 2 | O | 756 | 92 | LSE | ||||
| 10:37:29 | 149.0 | 15 | O | 754 | 91 | LSE | ||||
| 10:29:13 | 148.977 | 2 | O | 739 | 90 | LSE | ||||
| 10:28:36 | 148.824 | 2 | O | 737 | 89 | LSE | ||||
| 10:26:37 | 149.36 | 3 | O | 735 | 88 | LSE | ||||
| 10:24:16 | 148.964 | 15 | O | 732 | 87 | LSE | ||||
| 10:16:17 | 149.24 | 4 | O | 717 | 86 | LSE | ||||
| 10:16:10 | 149.544 | 15 | O | 713 | 85 | LSE | ||||
| 10:13:06 | 149.12 | 2 | O | 698 | 84 | LSE | ||||
| 10:10:22 | 149.141 | 158 | O | 696 | 83 | LSE | ||||
| 10:07:39 | 11686.2 | 1 | O | 538 | 82 | LSE | ||||
| 10:05:28 | 149.213 | 15 | O | 537 | 81 | LSE | ||||
| 10:04:10 | 149.44 | 1 | O | 522 | 80 | LSE | ||||
| 10:00:06 | 149.319 | 15 | O | 521 | 79 | LSE | ||||
| 09:59:33 | 149.55 | 1 | O | 506 | 78 | LSE | ||||
| 09:58:38 | 149.545 | 2 | O | 505 | 77 | LSE | ||||
| 09:52:40 | 149.0 | 2 | O | 503 | 76 | LSE | ||||
| 09:48:48 | 149.52 | 2 | O | 501 | 75 | LSE | ||||
| 09:48:48 | 149.52 | 2 | O | 499 | 74 | LSE | ||||
| 09:47:32 | 149.257 | 1 | O | 497 | 73 | LSE | ||||
| 09:47:17 | 149.171 | 15 | O | 496 | 72 | LSE | ||||
| 09:47:08 | 149.113 | 1 | O | 481 | 71 | LSE | ||||
| 09:45:49 | 149.7 | 1 | O | 480 | 70 | LSE | ||||
| 09:45:47 | 149.202 | 1 | O | 479 | 69 | LSE | ||||
| 09:45:30 | 149.43 | 1 | O | 478 | 68 | LSE | ||||
| 09:44:30 | 149.7 | 11 | O | 477 | 67 | LSE | ||||
| 09:44:18 | 149.7 | 1 | O | 466 | 66 | LSE | ||||
| 09:44:18 | 149.7 | 2 | O | 465 | 65 | LSE | ||||
| 09:44:02 | 149.429 | 15 | O | 463 | 64 | LSE | ||||
| 09:43:57 | 149.43 | 1 | O | 448 | 63 | LSE | ||||
| 09:43:39 | 149.475 | 100 | O | 447 | 62 | LSE | ||||
| 09:43:30 | 149.7 | 1 | O | 347 | 61 | LSE | ||||
| 09:43:01 | 149.7 | 1 | O | 346 | 60 | LSE | ||||
| 09:42:50 | 149.43 | 6 | O | 345 | 59 | LSE | ||||
| 09:42:47 | 149.7 | 2 | O | 339 | 58 | LSE | ||||
| 09:42:30 | 149.622 | 15 | O | 337 | 57 | LSE | ||||
| 09:42:25 | 149.621 | 7 | O | 322 | 56 | LSE | ||||
| 09:42:12 | 149.7 | 1 | O | 315 | 55 | LSE | ||||
| 09:42:09 | 149.808 | 7 | O | 314 | 54 | LSE | ||||
| 09:42:06 | 149.8 | 150 | O | 307 | 53 | LSE | ||||
| 09:41:53 | 149.808 | 7 | O | 157 | 52 | LSE | ||||
| 09:41:38 | 149.808 | 7 | O | 150 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
