Take-two Interactive Software Inc (0LCX)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:13:51 | 152.58 | 7 | O | 2,350 | 156 | LSE | ||||
14:10:43 | 151.175 | 1 | O | 2,343 | 155 | LSE | ||||
14:10:43 | 151.18 | 1 | O | 2,342 | 154 | LSE | ||||
14:05:36 | 152.02 | 1 | O | 2,341 | 153 | LSE | ||||
14:04:09 | 152.02 | 3 | O | 2,340 | 152 | LSE | ||||
14:01:55 | 152.15 | 3 | O | 2,337 | 151 | LSE | ||||
13:58:14 | 152.29 | 79 | O | 2,334 | 150 | LSE | ||||
13:56:29 | 152.86 | 3 | O | 2,255 | 149 | LSE | ||||
13:54:17 | 152.13 | 31 | O | 2,252 | 148 | LSE | ||||
13:50:02 | 152.69 | 6 | O | 2,221 | 147 | LSE | ||||
13:29:38 | 151.44 | 75 | O | 2,215 | 146 | LSE | ||||
13:29:38 | 151.49 | 100 | O | 2,140 | 145 | LSE | ||||
13:29:38 | 151.49 | 20 | O | 2,040 | 144 | LSE | ||||
13:26:08 | 151.655 | 2 | O | 2,020 | 143 | LSE | ||||
13:26:08 | 151.655 | 3 | O | 2,018 | 142 | LSE | ||||
13:23:46 | 152.57 | 3 | O | 2,015 | 141 | LSE | ||||
13:15:02 | 151.855 | 2 | O | 2,012 | 140 | LSE | ||||
13:13:45 | 151.732 | 44 | O | 2,010 | 139 | LSE | ||||
12:56:01 | 152.26 | 1 | O | 1,966 | 138 | LSE | ||||
12:56:01 | 152.26 | 1 | O | 1,965 | 137 | LSE | ||||
12:53:33 | 152.16 | 1 | O | 1,964 | 136 | LSE | ||||
12:43:11 | 151.27 | 4 | O | 1,963 | 135 | LSE | ||||
12:26:05 | 151.27 | 5 | O | 1,959 | 134 | LSE | ||||
12:07:09 | 151.96 | 2 | O | 1,954 | 133 | LSE | ||||
12:03:01 | 151.3 | 1 | O | 1,952 | 132 | LSE | ||||
11:46:39 | 152.93 | 200 | O | 1,951 | 131 | LSE | ||||
11:42:24 | 151.25 | 3 | O | 1,751 | 130 | LSE | ||||
11:36:49 | 152.68 | 50 | O | 1,748 | 129 | LSE | ||||
11:36:49 | 152.68 | 50 | O | 1,698 | 128 | LSE | ||||
11:36:04 | 151.25 | 2 | O | 1,648 | 127 | LSE | ||||
11:33:19 | 151.5 | 1 | O | 1,646 | 126 | LSE | ||||
11:33:18 | 151.02 | 6 | O | 1,645 | 125 | LSE | ||||
11:28:29 | 152.376 | 505 | O | 1,639 | 124 | LSE | ||||
11:26:04 | 151.42 | 1 | O | 1,134 | 123 | LSE | ||||
11:24:13 | 151.852 | 14 | O | 1,133 | 122 | LSE | ||||
11:23:54 | 151.98 | 75 | O | 1,119 | 121 | LSE | ||||
11:15:14 | 151.81 | 2 | O | 1,044 | 120 | LSE | ||||
11:15:01 | 152.166 | 3 | O | 1,042 | 119 | LSE | ||||
11:14:03 | 151.54 | 3 | O | 1,039 | 118 | LSE | ||||
11:09:53 | 151.73 | 7 | O | 1,036 | 117 | LSE | ||||
11:06:44 | 151.552 | 1 | O | 1,029 | 116 | LSE | ||||
11:02:45 | 152.259 | 16 | O | 1,028 | 115 | LSE | ||||
10:54:15 | 151.99 | 20 | O | 1,012 | 114 | LSE | ||||
10:45:19 | 151.268 | 2 | O | 992 | 113 | LSE | ||||
10:44:24 | 150.855 | 3 | O | 990 | 112 | LSE | ||||
10:41:45 | 151.26 | 1 | O | 987 | 111 | LSE | ||||
10:37:17 | 152.271 | 2 | O | 986 | 110 | LSE | ||||
10:36:55 | 152.32 | 5 | O | 984 | 109 | LSE | ||||
10:33:32 | 152.32 | 3 | O | 979 | 108 | LSE | ||||
10:32:33 | 11701.64 | 3 | O | 976 | 107 | LSE | ||||
10:28:14 | 151.65 | 1 | O | 973 | 106 | LSE | ||||
10:25:59 | 151.79 | 3 | O | 972 | 105 | LSE | ||||
10:25:42 | 151.63 | 3 | O | 969 | 104 | LSE | ||||
10:23:23 | 151.48 | 3 | O | 966 | 103 | LSE | ||||
10:22:05 | 151.353 | 5 | O | 963 | 102 | LSE | ||||
10:20:40 | 151.26 | 14 | O | 958 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.