Take-two Interactive Software Inc (0LCX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:33:40 | 149.803 | 1 | O | 1,083 | 51 | LSE | ||||
| 09:33:30 | 149.87 | 2 | O | 1,082 | 50 | LSE | ||||
| 09:33:30 | 150.176 | 11 | O | 1,080 | 49 | LSE | ||||
| 09:33:10 | 149.87 | 2 | O | 1,069 | 48 | LSE | ||||
| 09:33:10 | 150.176 | 11 | O | 1,067 | 47 | LSE | ||||
| 09:33:00 | 149.87 | 3 | O | 1,056 | 46 | LSE | ||||
| 09:33:00 | 149.87 | 2 | O | 1,053 | 45 | LSE | ||||
| 09:32:22 | 150.176 | 11 | O | 1,051 | 44 | LSE | ||||
| 09:32:02 | 149.87 | 1 | O | 1,040 | 43 | LSE | ||||
| 09:31:43 | 149.87 | 2 | O | 1,039 | 42 | LSE | ||||
| 09:31:35 | 11552.76 | 2 | O | 1,037 | 41 | LSE | ||||
| 09:31:33 | 150.176 | 1 | O | 1,035 | 40 | LSE | ||||
| 09:31:24 | 149.87 | 5 | O | 1,034 | 39 | LSE | ||||
| 09:31:24 | 149.87 | 1 | O | 1,029 | 38 | LSE | ||||
| 09:31:15 | 149.87 | 1 | O | 1,028 | 37 | LSE | ||||
| 09:31:15 | 149.87 | 2 | O | 1,027 | 36 | LSE | ||||
| 09:31:15 | 150.176 | 1 | O | 1,025 | 35 | LSE | ||||
| 09:31:05 | 149.87 | 2 | O | 1,024 | 34 | LSE | ||||
| 09:30:55 | 149.87 | 2 | O | 1,022 | 33 | LSE | ||||
| 09:30:55 | 149.87 | 1 | O | 1,020 | 32 | LSE | ||||
| 09:30:45 | 149.87 | 2 | O | 1,019 | 31 | LSE | ||||
| 09:30:42 | 149.87 | 3 | O | 1,017 | 30 | LSE | ||||
| 09:30:36 | 149.966 | 3 | O | 1,014 | 29 | LSE | ||||
| 09:30:36 | 149.87 | 1 | O | 1,011 | 28 | LSE | ||||
| 09:30:36 | 149.87 | 2 | O | 1,010 | 27 | LSE | ||||
| 09:30:32 | 149.87 | 3 | O | 1,008 | 26 | LSE | ||||
| 09:30:26 | 149.87 | 1 | O | 1,005 | 25 | LSE | ||||
| 09:30:26 | 149.87 | 1 | O | 1,004 | 24 | LSE | ||||
| 09:30:16 | 149.87 | 670 | O | 1,003 | 23 | LSE | ||||
| 08:58:54 | 150.5 | 35 | O | 333 | 22 | LSE | ||||
| 03:04:30 | 150.379 | 1 | O | 298 | 21 | LSE | ||||
| 03:03:27 | 150.856 | 1 | O | 297 | 20 | LSE | ||||
| 03:03:07 | 150.856 | 1 | O | 296 | 19 | LSE | ||||
| 03:02:47 | 150.379 | 1 | O | 295 | 18 | LSE | ||||
| 03:02:47 | 150.856 | 1 | O | 294 | 17 | LSE | ||||
| 03:02:27 | 150.379 | 1 | O | 293 | 16 | LSE | ||||
| 03:01:59 | 150.09 | 1 | O | 292 | 15 | LSE | ||||
| 03:01:59 | 150.034 | 1 | O | 291 | 14 | LSE | ||||
| 03:01:59 | 150.0 | 3 | O | 290 | 13 | LSE | ||||
| 03:01:40 | 150.357 | 1 | O | 287 | 12 | LSE | ||||
| 02:16:09 | 11590.41 | 1 | O | 286 | 11 | LSE | ||||
| 02:16:03 | 11546.85 | 1 | O | 285 | 10 | LSE | ||||
| 02:16:01 | 11684.01 | 18 | O | 284 | 9 | LSE | ||||
| 01:00:34 | 149.97 | 7 | O | 266 | 8 | LSE | ||||
| 01:00:24 | 150.035 | 232 | O | 259 | 7 | LSE | ||||
| 01:00:24 | 150.283 | 2 | O | 27 | 6 | LSE | ||||
| 01:00:24 | 150.335 | 2 | O | 25 | 5 | LSE | ||||
| 01:00:11 | 150.194 | 10 | O | 23 | 4 | LSE | ||||
| 01:00:10 | 150.0 | 2 | O | 13 | 3 | LSE | ||||
| 01:00:08 | 150.739 | 10 | O | 11 | 2 | LSE | ||||
| 01:00:08 | 150.85 | 1 | O | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
