Take-two Interactive Software Inc (0LCX)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:03:52 | 153.37 | 71 | O | 421 | 51 | LSE | ||||
| 10:02:20 | 153.513 | 3 | O | 350 | 50 | LSE | ||||
| 10:01:25 | 153.629 | 19 | O | 347 | 49 | LSE | ||||
| 09:59:41 | 11860.48 | 11 | O | 328 | 48 | LSE | ||||
| 09:53:11 | 153.52 | 3 | O | 317 | 47 | LSE | ||||
| 09:51:26 | 153.67 | 1 | O | 314 | 46 | LSE | ||||
| 09:50:19 | 153.565 | 80 | O | 313 | 45 | LSE | ||||
| 09:50:09 | 153.52 | 2 | O | 233 | 44 | LSE | ||||
| 09:43:25 | 153.99 | 3 | O | 231 | 43 | LSE | ||||
| 09:42:30 | 153.737 | 24 | O | 228 | 42 | LSE | ||||
| 09:42:25 | 153.827 | 3 | O | 204 | 41 | LSE | ||||
| 09:42:23 | 153.735 | 4 | O | 201 | 40 | LSE | ||||
| 09:42:06 | 153.73 | 4 | O | 197 | 39 | LSE | ||||
| 09:41:46 | 153.671 | 1 | O | 193 | 38 | LSE | ||||
| 09:41:41 | 153.99 | 2 | O | 192 | 37 | LSE | ||||
| 09:41:02 | 153.585 | 4 | O | 190 | 36 | LSE | ||||
| 09:40:46 | 153.595 | 4 | O | 186 | 35 | LSE | ||||
| 09:40:31 | 153.595 | 4 | O | 182 | 34 | LSE | ||||
| 09:40:16 | 153.601 | 4 | O | 178 | 33 | LSE | ||||
| 09:40:03 | 153.99 | 2 | O | 174 | 32 | LSE | ||||
| 09:37:54 | 153.52 | 1 | O | 172 | 31 | LSE | ||||
| 09:37:48 | 153.52 | 2 | O | 171 | 30 | LSE | ||||
| 09:36:14 | 153.99 | 2 | O | 169 | 29 | LSE | ||||
| 09:35:36 | 153.725 | 30 | O | 167 | 28 | LSE | ||||
| 09:31:54 | 153.79 | 1 | O | 137 | 27 | LSE | ||||
| 09:31:54 | 153.994 | 1 | O | 136 | 26 | LSE | ||||
| 09:31:54 | 153.994 | 1 | O | 135 | 25 | LSE | ||||
| 09:31:52 | 11866.08 | 3 | O | 134 | 24 | LSE | ||||
| 09:31:34 | 153.79 | 1 | O | 131 | 23 | LSE | ||||
| 09:31:34 | 153.994 | 1 | O | 130 | 22 | LSE | ||||
| 09:31:34 | 153.994 | 1 | O | 129 | 21 | LSE | ||||
| 09:31:15 | 153.79 | 1 | O | 128 | 20 | LSE | ||||
| 09:31:15 | 153.994 | 1 | O | 127 | 19 | LSE | ||||
| 09:31:15 | 153.994 | 1 | O | 126 | 18 | LSE | ||||
| 09:31:05 | 153.79 | 3 | O | 125 | 17 | LSE | ||||
| 09:31:05 | 153.79 | 3 | O | 122 | 16 | LSE | ||||
| 09:30:26 | 153.79 | 1 | O | 119 | 15 | LSE | ||||
| 09:30:26 | 153.79 | 33 | O | 118 | 14 | LSE | ||||
| 09:30:26 | 153.79 | 1 | O | 85 | 13 | LSE | ||||
| 09:30:06 | 153.79 | 1 | O | 84 | 12 | LSE | ||||
| 03:05:28 | 153.102 | 1 | O | 83 | 11 | LSE | ||||
| 03:03:33 | 153.102 | 1 | O | 82 | 10 | LSE | ||||
| 03:03:02 | 152.793 | 9 | O | 81 | 9 | LSE | ||||
| 03:02:13 | 152.793 | 9 | O | 72 | 8 | LSE | ||||
| 03:02:03 | 153.05 | 33 | O | 63 | 7 | LSE | ||||
| 03:02:03 | 153.145 | 5 | O | 30 | 6 | LSE | ||||
| 02:16:04 | 11748.91 | 1 | O | 25 | 5 | LSE | ||||
| 02:16:01 | 11850.05 | 10 | O | 24 | 4 | LSE | ||||
| 01:00:30 | 152.75 | 4 | O | 14 | 3 | LSE | ||||
| 01:00:30 | 152.945 | 3 | O | 10 | 2 | LSE | ||||
| 01:00:06 | 152.686 | 7 | O | 7 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
