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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:35:56 | 11794.09 | 42 | O | 694 | 51 | LSE | ||||
| 09:35:45 | 153.75 | 2 | O | 652 | 50 | LSE | ||||
| 09:35:09 | 153.55 | 3 | O | 650 | 49 | LSE | ||||
| 09:35:09 | 153.55 | 1 | O | 647 | 48 | LSE | ||||
| 09:34:49 | 153.55 | 2 | O | 646 | 47 | LSE | ||||
| 09:34:49 | 153.55 | 3 | O | 644 | 46 | LSE | ||||
| 09:34:49 | 153.55 | 1 | O | 641 | 45 | LSE | ||||
| 09:34:30 | 153.55 | 6 | O | 640 | 44 | LSE | ||||
| 09:34:20 | 153.55 | 1 | O | 634 | 43 | LSE | ||||
| 09:34:10 | 153.734 | 1 | O | 633 | 42 | LSE | ||||
| 09:34:10 | 153.734 | 1 | O | 632 | 41 | LSE | ||||
| 09:34:00 | 153.55 | 1 | O | 631 | 40 | LSE | ||||
| 09:33:51 | 153.55 | 1 | O | 630 | 39 | LSE | ||||
| 09:33:41 | 153.55 | 2 | O | 629 | 38 | LSE | ||||
| 09:33:41 | 153.55 | 3 | O | 627 | 37 | LSE | ||||
| 09:33:41 | 153.55 | 1 | O | 624 | 36 | LSE | ||||
| 09:33:41 | 153.55 | 1 | O | 623 | 35 | LSE | ||||
| 09:33:36 | 11800.64 | 211 | O | 622 | 34 | LSE | ||||
| 09:33:31 | 153.55 | 2 | O | 411 | 33 | LSE | ||||
| 09:33:21 | 153.55 | 6 | O | 409 | 32 | LSE | ||||
| 09:33:21 | 153.55 | 2 | O | 403 | 31 | LSE | ||||
| 09:33:21 | 153.55 | 3 | O | 401 | 30 | LSE | ||||
| 09:33:21 | 153.55 | 1 | O | 398 | 29 | LSE | ||||
| 09:33:12 | 153.55 | 1 | O | 397 | 28 | LSE | ||||
| 09:33:03 | 11787.25 | 13 | O | 396 | 27 | LSE | ||||
| 09:33:02 | 153.55 | 6 | O | 383 | 26 | LSE | ||||
| 09:33:02 | 153.55 | 2 | O | 377 | 25 | LSE | ||||
| 09:33:02 | 153.55 | 3 | O | 375 | 24 | LSE | ||||
| 09:32:52 | 153.55 | 1 | O | 372 | 23 | LSE | ||||
| 09:32:52 | 153.55 | 7 | O | 371 | 22 | LSE | ||||
| 09:32:42 | 153.55 | 2 | O | 364 | 21 | LSE | ||||
| 09:32:26 | 11785.31 | 8 | O | 362 | 20 | LSE | ||||
| 09:32:24 | 152.96 | 39 | O | 354 | 19 | LSE | ||||
| 09:32:23 | 153.55 | 2 | O | 315 | 18 | LSE | ||||
| 09:32:13 | 153.55 | 1 | O | 313 | 17 | LSE | ||||
| 09:32:03 | 153.55 | 2 | O | 312 | 16 | LSE | ||||
| 09:31:53 | 153.55 | 6 | O | 310 | 15 | LSE | ||||
| 09:31:53 | 153.55 | 1 | O | 304 | 14 | LSE | ||||
| 09:31:44 | 153.55 | 6 | O | 303 | 13 | LSE | ||||
| 09:31:34 | 153.55 | 2 | O | 297 | 12 | LSE | ||||
| 09:31:34 | 153.55 | 6 | O | 295 | 11 | LSE | ||||
| 09:30:55 | 153.37 | 200 | O | 289 | 10 | LSE | ||||
| 09:30:31 | 153.747 | 4 | O | 89 | 9 | LSE | ||||
| 09:30:31 | 153.545 | 6 | O | 85 | 8 | LSE | ||||
| 09:30:23 | 153.55 | 1 | O | 79 | 7 | LSE | ||||
| 09:30:11 | 153.555 | 48 | O | 78 | 6 | LSE | ||||
| 02:15:14 | 11921.136 | 9 | O | 30 | 5 | LSE | ||||
| 02:15:11 | 11824.88 | 10 | O | 21 | 4 | LSE | ||||
| 01:06:06 | 153.992 | 1 | O | 11 | 3 | LSE | ||||
| 01:05:46 | 154.88 | 2 | O | 10 | 2 | LSE | ||||
| 01:00:14 | 154.675 | 8 | O | 8 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
