Take-two Interactive Software Inc (0LCX)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:14:53 | 154.64 | 1 | O | 2,979 | 143 | LSE | ||||
14:02:24 | 154.89 | 3 | O | 2,978 | 142 | LSE | ||||
14:01:41 | 154.88 | 3 | O | 2,975 | 141 | LSE | ||||
13:45:23 | 154.99 | 32 | O | 2,972 | 140 | LSE | ||||
13:45:16 | 155.11 | 16 | O | 2,940 | 139 | LSE | ||||
13:45:16 | 155.11 | 17 | O | 2,924 | 138 | LSE | ||||
13:38:03 | 154.74 | 1 | O | 2,907 | 137 | LSE | ||||
13:37:37 | 154.83 | 1 | O | 2,906 | 136 | LSE | ||||
13:21:07 | 154.345 | 1 | O | 2,905 | 135 | LSE | ||||
13:19:28 | 154.43 | 1 | O | 2,904 | 134 | LSE | ||||
13:18:09 | 154.35 | 1 | O | 2,903 | 133 | LSE | ||||
13:15:57 | 154.458 | 1 | O | 2,902 | 132 | LSE | ||||
13:14:05 | 154.423 | 13 | O | 2,901 | 131 | LSE | ||||
13:10:23 | 154.349 | 150 | O | 2,888 | 130 | LSE | ||||
12:59:28 | 154.356 | 7 | O | 2,738 | 129 | LSE | ||||
12:36:41 | 154.565 | 4 | O | 2,731 | 128 | LSE | ||||
12:28:10 | 154.57 | 1 | O | 2,727 | 127 | LSE | ||||
12:23:03 | 154.08 | 7 | O | 2,726 | 126 | LSE | ||||
12:23:00 | 154.16 | 40 | O | 2,719 | 125 | LSE | ||||
12:21:09 | 154.38 | 2 | O | 2,679 | 124 | LSE | ||||
12:18:31 | 154.08 | 1 | O | 2,677 | 123 | LSE | ||||
12:15:03 | 153.89 | 5 | O | 2,676 | 122 | LSE | ||||
12:07:09 | 153.69 | 1 | O | 2,671 | 121 | LSE | ||||
11:59:28 | 153.35 | 1 | O | 2,670 | 120 | LSE | ||||
11:52:42 | 153.438 | 5 | O | 2,669 | 119 | LSE | ||||
11:51:46 | 153.52 | 10 | O | 2,664 | 118 | LSE | ||||
11:43:21 | 153.389 | 1 | O | 2,654 | 117 | LSE | ||||
11:39:45 | 153.305 | 2 | O | 2,653 | 116 | LSE | ||||
11:39:45 | 153.305 | 1 | O | 2,651 | 115 | LSE | ||||
11:28:56 | 153.12 | 3 | O | 2,650 | 114 | LSE | ||||
11:28:31 | 153.036 | 52 | O | 2,647 | 113 | LSE | ||||
11:26:44 | 152.909 | 52 | O | 2,595 | 112 | LSE | ||||
11:24:48 | 152.921 | 44 | O | 2,543 | 111 | LSE | ||||
11:17:47 | 153.78 | 1 | O | 2,499 | 110 | LSE | ||||
11:13:46 | 153.9 | 1 | O | 2,498 | 109 | LSE | ||||
11:13:37 | 153.9 | 1 | O | 2,497 | 108 | LSE | ||||
11:13:13 | 153.9 | 3 | O | 2,496 | 107 | LSE | ||||
11:12:46 | 153.73 | 1 | O | 2,493 | 106 | LSE | ||||
11:10:54 | 153.63 | 1 | O | 2,492 | 105 | LSE | ||||
11:08:51 | 153.5 | 1 | O | 2,491 | 104 | LSE | ||||
11:08:47 | 153.97 | 200 | O | 2,490 | 103 | LSE | ||||
11:07:11 | 153.837 | 33 | O | 2,290 | 102 | LSE | ||||
11:03:57 | 153.27 | 2 | O | 2,257 | 101 | LSE | ||||
11:03:21 | 153.23 | 1 | O | 2,255 | 100 | LSE | ||||
11:01:41 | 153.639 | 13 | O | 2,254 | 99 | LSE | ||||
10:59:29 | 153.52 | 17 | O | 2,241 | 98 | LSE | ||||
10:54:03 | 153.605 | 45 | O | 2,224 | 97 | LSE | ||||
10:48:58 | 153.62 | 3 | O | 2,179 | 96 | LSE | ||||
10:48:54 | 153.115 | 1 | O | 2,176 | 95 | LSE | ||||
10:48:09 | 153.86 | 1 | O | 2,175 | 94 | LSE | ||||
10:46:36 | 154.14 | 1 | O | 2,174 | 93 | LSE | ||||
10:44:50 | 153.346 | 18 | O | 2,173 | 92 | LSE | ||||
10:44:15 | 11808.87 | 25 | O | 2,155 | 91 | LSE | ||||
10:43:43 | 153.56 | 1 | O | 2,130 | 90 | LSE | ||||
10:41:34 | 154.11 | 5 | O | 2,129 | 89 | LSE | ||||
10:33:59 | 154.2 | 1 | O | 2,124 | 88 | LSE | ||||
10:33:18 | 154.31 | 1 | O | 2,123 | 87 | LSE | ||||
10:32:37 | 153.331 | 1 | O | 2,122 | 86 | LSE | ||||
10:31:33 | 154.7 | 1 | O | 2,121 | 85 | LSE | ||||
10:30:29 | 154.63 | 1 | O | 2,120 | 84 | LSE | ||||
10:27:41 | 153.6 | 50 | O | 2,119 | 83 | LSE | ||||
10:18:44 | 154.075 | 23 | O | 2,069 | 82 | LSE | ||||
10:18:25 | 154.008 | 15 | O | 2,046 | 81 | LSE | ||||
10:17:43 | 153.925 | 15 | O | 2,031 | 80 | LSE | ||||
10:17:10 | 153.899 | 16 | O | 2,016 | 79 | LSE | ||||
10:16:58 | 153.32 | 3 | O | 2,000 | 78 | LSE | ||||
10:16:05 | 153.977 | 19 | O | 1,997 | 77 | LSE | ||||
10:12:17 | 154.313 | 15 | O | 1,978 | 76 | LSE | ||||
10:10:41 | 154.643 | 36 | O | 1,963 | 75 | LSE | ||||
10:09:11 | 153.31 | 1 | O | 1,927 | 74 | LSE | ||||
10:06:06 | 11952.08 | 1 | O | 1,926 | 73 | LSE | ||||
10:03:27 | 153.865 | 58 | O | 1,925 | 72 | LSE | ||||
10:02:42 | 153.11 | 11 | O | 1,867 | 71 | LSE | ||||
10:01:43 | 154.0 | 49 | O | 1,856 | 70 | LSE | ||||
10:01:43 | 154.0 | 1 | O | 1,807 | 69 | LSE | ||||
10:00:26 | 152.07 | 7 | O | 1,806 | 68 | LSE | ||||
10:00:18 | 153.502 | 13 | O | 1,799 | 67 | LSE | ||||
10:00:14 | 152.39 | 3 | O | 1,786 | 66 | LSE | ||||
10:00:05 | 153.422 | 15 | O | 1,783 | 65 | LSE | ||||
09:58:06 | 153.078 | 3 | O | 1,768 | 64 | LSE | ||||
09:53:21 | 153.299 | 9 | O | 1,765 | 63 | LSE | ||||
09:51:23 | 11815.18 | 1 | O | 1,756 | 62 | LSE | ||||
09:49:06 | 152.94 | 1 | O | 1,755 | 61 | LSE | ||||
09:45:06 | 153.15 | 100 | O | 1,754 | 60 | LSE | ||||
09:44:55 | 153.17 | 6 | O | 1,654 | 59 | LSE | ||||
09:44:45 | 153.025 | 26 | O | 1,648 | 58 | LSE | ||||
09:44:20 | 152.8 | 3 | O | 1,622 | 57 | LSE | ||||
09:43:23 | 152.73 | 214 | O | 1,619 | 56 | LSE | ||||
09:41:07 | 153.03 | 30 | O | 1,405 | 55 | LSE | ||||
09:40:30 | 153.138 | 20 | O | 1,375 | 54 | LSE | ||||
09:40:26 | 153.16 | 1 | O | 1,355 | 53 | LSE | ||||
09:40:15 | 153.0 | 20 | O | 1,354 | 52 | LSE | ||||
09:40:04 | 11799.72 | 16 | O | 1,334 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.