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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:02:26 | 153.73 | 1 | O | 1,226 | 119 | LSE | ||||
| 13:50:19 | 154.22 | 1 | O | 1,225 | 118 | LSE | ||||
| 13:39:20 | 154.1 | 1 | O | 1,224 | 117 | LSE | ||||
| 13:38:06 | 154.17 | 7 | O | 1,223 | 116 | LSE | ||||
| 13:38:06 | 154.17 | 1 | O | 1,216 | 115 | LSE | ||||
| 13:31:05 | 154.38 | 4 | O | 1,215 | 114 | LSE | ||||
| 13:28:53 | 154.34 | 1 | O | 1,211 | 113 | LSE | ||||
| 13:28:04 | 154.29 | 38 | O | 1,210 | 112 | LSE | ||||
| 13:25:40 | 153.76 | 6 | O | 1,172 | 111 | LSE | ||||
| 13:19:42 | 152.868 | 6 | O | 1,166 | 110 | LSE | ||||
| 13:13:05 | 153.098 | 1 | O | 1,160 | 109 | LSE | ||||
| 13:06:52 | 153.194 | 2 | O | 1,159 | 108 | LSE | ||||
| 12:55:37 | 152.88 | 1 | O | 1,157 | 107 | LSE | ||||
| 12:54:27 | 153.11 | 2 | O | 1,156 | 106 | LSE | ||||
| 12:35:21 | 153.07 | 3 | O | 1,154 | 105 | LSE | ||||
| 12:31:35 | 153.757 | 1 | O | 1,151 | 104 | LSE | ||||
| 12:31:16 | 153.673 | 1 | O | 1,150 | 103 | LSE | ||||
| 12:30:31 | 153.673 | 3 | O | 1,149 | 102 | LSE | ||||
| 12:20:09 | 153.12 | 1 | O | 1,146 | 101 | LSE | ||||
| 12:05:37 | 153.93 | 2 | O | 1,145 | 100 | LSE | ||||
| 12:04:01 | 154.0 | 187 | O | 1,143 | 99 | LSE | ||||
| 11:41:28 | 153.31 | 6 | O | 956 | 98 | LSE | ||||
| 11:33:59 | 153.914 | 1 | O | 950 | 97 | LSE | ||||
| 11:33:15 | 153.955 | 30 | O | 949 | 96 | LSE | ||||
| 11:24:48 | 153.31 | 1 | O | 919 | 95 | LSE | ||||
| 11:19:00 | 154.256 | 7 | O | 918 | 94 | LSE | ||||
| 11:18:51 | 154.355 | 1 | O | 911 | 93 | LSE | ||||
| 11:15:51 | 154.43 | 4 | O | 910 | 92 | LSE | ||||
| 11:08:18 | 153.37 | 1 | O | 906 | 91 | LSE | ||||
| 11:01:36 | 153.27 | 1 | O | 905 | 90 | LSE | ||||
| 10:56:39 | 153.435 | 4 | O | 904 | 89 | LSE | ||||
| 10:56:39 | 153.435 | 5 | O | 900 | 88 | LSE | ||||
| 10:33:33 | 153.06 | 2 | O | 895 | 87 | LSE | ||||
| 10:28:11 | 153.087 | 2 | O | 893 | 86 | LSE | ||||
| 10:12:45 | 152.952 | 65 | O | 891 | 85 | LSE | ||||
| 10:12:29 | 152.984 | 2 | O | 826 | 84 | LSE | ||||
| 10:04:01 | 11842.27 | 1 | O | 824 | 83 | LSE | ||||
| 09:55:18 | 153.35 | 1 | O | 823 | 82 | LSE | ||||
| 09:51:07 | 153.185 | 60 | O | 822 | 81 | LSE | ||||
| 09:50:46 | 153.081 | 7 | O | 762 | 80 | LSE | ||||
| 09:50:44 | 11787.79 | 5 | O | 755 | 79 | LSE | ||||
| 09:44:22 | 152.72 | 1 | O | 750 | 78 | LSE | ||||
| 09:44:03 | 152.725 | 2 | O | 749 | 77 | LSE | ||||
| 09:39:34 | 153.75 | 1 | O | 747 | 76 | LSE | ||||
| 09:38:47 | 152.896 | 2 | O | 746 | 75 | LSE | ||||
| 09:38:40 | 153.35 | 1 | O | 744 | 74 | LSE | ||||
| 09:38:36 | 153.35 | 2 | O | 743 | 73 | LSE | ||||
| 09:38:18 | 153.55 | 2 | O | 741 | 72 | LSE | ||||
| 09:38:04 | 153.35 | 1 | O | 739 | 71 | LSE | ||||
| 09:37:59 | 153.55 | 2 | O | 738 | 70 | LSE | ||||
| 09:37:56 | 153.75 | 3 | O | 736 | 69 | LSE | ||||
| 09:37:49 | 153.55 | 3 | O | 733 | 68 | LSE | ||||
| 09:37:44 | 153.75 | 5 | O | 730 | 67 | LSE | ||||
| 09:37:40 | 153.165 | 1 | O | 725 | 66 | LSE | ||||
| 09:37:28 | 153.55 | 3 | O | 724 | 65 | LSE | ||||
| 09:37:22 | 153.75 | 1 | O | 721 | 64 | LSE | ||||
| 09:37:21 | 153.75 | 3 | O | 720 | 63 | LSE | ||||
| 09:37:17 | 153.35 | 1 | O | 717 | 62 | LSE | ||||
| 09:37:16 | 153.75 | 3 | O | 716 | 61 | LSE | ||||
| 09:37:05 | 153.55 | 3 | O | 713 | 60 | LSE | ||||
| 09:37:04 | 153.75 | 2 | O | 710 | 59 | LSE | ||||
| 09:36:51 | 153.75 | 1 | O | 708 | 58 | LSE | ||||
| 09:36:46 | 153.55 | 2 | O | 707 | 57 | LSE | ||||
| 09:36:44 | 153.75 | 3 | O | 705 | 56 | LSE | ||||
| 09:36:40 | 153.75 | 5 | O | 702 | 55 | LSE | ||||
| 09:36:35 | 153.75 | 1 | O | 697 | 54 | LSE | ||||
| 09:36:08 | 153.55 | 1 | O | 696 | 53 | LSE | ||||
| 09:35:58 | 153.55 | 1 | O | 695 | 52 | LSE | ||||
| 09:35:56 | 11794.09 | 42 | O | 694 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
