![Take-two Interactive Software Inc](/common/images/company/L_0LCX.png)
Take-two Interactive Software Inc (0LCX)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:13:59 | 151.78 | 3 | O | 2,466 | 106 | LSE | ||||
14:13:52 | 151.81 | 3 | O | 2,463 | 105 | LSE | ||||
14:12:03 | 151.87 | 6 | O | 2,460 | 104 | LSE | ||||
14:09:49 | 150.81 | 1 | O | 2,454 | 103 | LSE | ||||
13:34:23 | 150.9 | 50 | O | 2,453 | 102 | LSE | ||||
13:21:51 | 152.46 | 1 | O | 2,403 | 101 | LSE | ||||
13:09:57 | 150.965 | 70 | O | 2,402 | 100 | LSE | ||||
13:07:42 | 152.13 | 1 | O | 2,332 | 99 | LSE | ||||
13:02:40 | 151.668 | 2 | O | 2,331 | 98 | LSE | ||||
13:00:52 | 151.84 | 1 | O | 2,329 | 97 | LSE | ||||
13:00:48 | 151.78 | 1 | O | 2,328 | 96 | LSE | ||||
12:49:09 | 151.667 | 1 | O | 2,327 | 95 | LSE | ||||
12:47:13 | 152.29 | 1 | O | 2,326 | 94 | LSE | ||||
12:47:02 | 152.49 | 5 | O | 2,325 | 93 | LSE | ||||
12:43:51 | 152.101 | 1 | O | 2,320 | 92 | LSE | ||||
12:40:59 | 152.56 | 1 | O | 2,319 | 91 | LSE | ||||
12:38:33 | 152.91 | 3 | O | 2,318 | 90 | LSE | ||||
12:38:20 | 152.76 | 1 | O | 2,315 | 89 | LSE | ||||
12:35:21 | 152.067 | 2 | O | 2,314 | 88 | LSE | ||||
12:35:14 | 152.29 | 2 | O | 2,312 | 87 | LSE | ||||
12:25:39 | 151.673 | 20 | O | 2,310 | 86 | LSE | ||||
12:19:00 | 151.845 | 2 | O | 2,290 | 85 | LSE | ||||
12:10:34 | 152.067 | 12 | O | 2,288 | 84 | LSE | ||||
11:22:44 | 151.92 | 70 | O | 2,276 | 83 | LSE | ||||
11:16:39 | 151.739 | 1 | O | 2,206 | 82 | LSE | ||||
11:10:58 | 151.763 | 20 | O | 2,205 | 81 | LSE | ||||
11:10:19 | 151.79 | 15 | O | 2,185 | 80 | LSE | ||||
10:59:21 | 151.13 | 2 | O | 2,170 | 79 | LSE | ||||
10:56:59 | 11591.13 | 43 | O | 2,168 | 78 | LSE | ||||
10:50:37 | 151.257 | 25 | O | 2,125 | 77 | LSE | ||||
10:43:24 | 151.661 | 1 | O | 2,100 | 76 | LSE | ||||
10:40:36 | 151.66 | 2 | O | 2,099 | 75 | LSE | ||||
10:17:31 | 152.18 | 3 | O | 2,097 | 74 | LSE | ||||
10:17:05 | 152.455 | 1 | O | 2,094 | 73 | LSE | ||||
10:16:21 | 152.604 | 6 | O | 2,093 | 72 | LSE | ||||
10:09:57 | 11619.65 | 2 | O | 2,087 | 71 | LSE | ||||
10:09:57 | 11752.16 | 1 | O | 2,085 | 70 | LSE | ||||
10:07:45 | 152.0 | 1 | O | 2,084 | 69 | LSE | ||||
10:04:43 | 152.24 | 725 | O | 2,083 | 68 | LSE | ||||
10:04:43 | 152.24 | 275 | O | 1,358 | 67 | LSE | ||||
09:51:09 | 152.905 | 15 | O | 1,083 | 66 | LSE | ||||
09:46:37 | 153.154 | 14 | O | 1,068 | 65 | LSE | ||||
09:46:28 | 153.098 | 50 | O | 1,054 | 64 | LSE | ||||
09:46:28 | 153.098 | 50 | O | 1,004 | 63 | LSE | ||||
09:46:27 | 153.136 | 17 | O | 954 | 62 | LSE | ||||
09:45:52 | 153.215 | 16 | O | 937 | 61 | LSE | ||||
09:45:32 | 153.361 | 14 | O | 921 | 60 | LSE | ||||
09:43:47 | 153.503 | 21 | O | 907 | 59 | LSE | ||||
09:43:43 | 153.502 | 18 | O | 886 | 58 | LSE | ||||
09:42:53 | 153.54 | 16 | O | 868 | 57 | LSE | ||||
09:42:40 | 153.54 | 20 | O | 852 | 56 | LSE | ||||
09:42:20 | 153.499 | 33 | O | 832 | 55 | LSE | ||||
09:42:03 | 153.392 | 45 | O | 799 | 54 | LSE | ||||
09:41:47 | 153.525 | 45 | O | 754 | 53 | LSE | ||||
09:41:32 | 153.563 | 45 | O | 709 | 52 | LSE | ||||
09:41:17 | 153.563 | 45 | O | 664 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.