Take-two Interactive Software Inc (0LCX)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
14:13:34 | 150.287 | 1 | O | 2,335 | 133 | LSE | ||||
14:06:53 | 150.349 | 2 | O | 2,334 | 132 | LSE | ||||
14:06:40 | 150.35 | 2 | O | 2,332 | 131 | LSE | ||||
13:54:04 | 150.33 | 60 | O | 2,330 | 130 | LSE | ||||
13:47:43 | 150.418 | 1 | O | 2,270 | 129 | LSE | ||||
13:40:16 | 150.287 | 2 | O | 2,269 | 128 | LSE | ||||
13:31:38 | 150.3 | 13 | O | 2,267 | 127 | LSE | ||||
13:31:37 | 150.3 | 3 | O | 2,254 | 126 | LSE | ||||
13:26:02 | 150.434 | 6 | O | 2,251 | 125 | LSE | ||||
13:17:04 | 150.2 | 2 | O | 2,245 | 124 | LSE | ||||
12:59:45 | 150.81 | 6 | O | 2,243 | 123 | LSE | ||||
12:59:23 | 150.69 | 6 | O | 2,237 | 122 | LSE | ||||
12:57:57 | 150.08 | 9 | O | 2,231 | 121 | LSE | ||||
12:57:23 | 150.911 | 1 | O | 2,222 | 120 | LSE | ||||
12:55:21 | 150.36 | 1 | O | 2,221 | 119 | LSE | ||||
12:49:42 | 150.28 | 3 | O | 2,220 | 118 | LSE | ||||
12:49:21 | 149.89 | 6 | O | 2,217 | 117 | LSE | ||||
12:48:52 | 150.346 | 15 | O | 2,211 | 116 | LSE | ||||
12:45:16 | 150.38 | 1 | O | 2,196 | 115 | LSE | ||||
12:37:18 | 150.95 | 3 | O | 2,195 | 114 | LSE | ||||
12:35:10 | 150.76 | 1 | O | 2,192 | 113 | LSE | ||||
12:33:18 | 150.065 | 1 | O | 2,191 | 112 | LSE | ||||
12:18:38 | 150.358 | 1 | O | 2,190 | 111 | LSE | ||||
12:17:47 | 150.76 | 1 | O | 2,189 | 110 | LSE | ||||
12:17:08 | 150.79 | 1 | O | 2,188 | 109 | LSE | ||||
12:15:52 | 150.74 | 1 | O | 2,187 | 108 | LSE | ||||
12:15:43 | 150.86 | 1 | O | 2,186 | 107 | LSE | ||||
12:11:50 | 150.75 | 6 | O | 2,185 | 106 | LSE | ||||
11:47:01 | 150.955 | 55 | O | 2,179 | 105 | LSE | ||||
11:44:51 | 151.06 | 2 | O | 2,124 | 104 | LSE | ||||
11:43:11 | 150.91 | 4 | O | 2,122 | 103 | LSE | ||||
11:35:54 | 150.922 | 3 | O | 2,118 | 102 | LSE | ||||
11:31:04 | 150.83 | 15 | O | 2,115 | 101 | LSE | ||||
11:30:32 | 150.693 | 1 | O | 2,100 | 100 | LSE | ||||
11:29:29 | 150.768 | 4 | O | 2,099 | 99 | LSE | ||||
11:22:14 | 150.573 | 14 | O | 2,095 | 98 | LSE | ||||
11:21:19 | 150.682 | 150 | O | 2,081 | 97 | LSE | ||||
11:18:41 | 150.73 | 5 | O | 1,931 | 96 | LSE | ||||
11:08:40 | 151.009 | 30 | O | 1,926 | 95 | LSE | ||||
11:07:13 | 150.941 | 3 | O | 1,896 | 94 | LSE | ||||
11:04:03 | 151.226 | 15 | O | 1,893 | 93 | LSE | ||||
11:03:05 | 150.97 | 1 | O | 1,878 | 92 | LSE | ||||
11:00:13 | 150.61 | 1 | O | 1,877 | 91 | LSE | ||||
10:59:10 | 151.137 | 2 | O | 1,876 | 90 | LSE | ||||
10:57:41 | 151.096 | 9 | O | 1,874 | 89 | LSE | ||||
10:49:51 | 150.55 | 1 | O | 1,865 | 88 | LSE | ||||
10:45:47 | 150.25 | 1 | O | 1,864 | 87 | LSE | ||||
10:43:46 | 150.573 | 16 | O | 1,863 | 86 | LSE | ||||
10:43:43 | 149.86 | 16 | O | 1,847 | 85 | LSE | ||||
10:42:45 | 150.12 | 11 | O | 1,831 | 84 | LSE | ||||
10:40:52 | 150.59 | 14 | O | 1,820 | 83 | LSE | ||||
10:39:45 | 150.643 | 1 | O | 1,806 | 82 | LSE | ||||
10:36:13 | 150.18 | 1 | O | 1,805 | 81 | LSE | ||||
10:31:56 | 151.285 | 26 | O | 1,804 | 80 | LSE | ||||
10:29:04 | 149.78 | 3 | O | 1,778 | 79 | LSE | ||||
10:27:32 | 150.75 | 20 | O | 1,775 | 78 | LSE | ||||
10:19:32 | 148.83 | 1 | O | 1,755 | 77 | LSE | ||||
10:12:34 | 150.446 | 488 | O | 1,754 | 76 | LSE | ||||
10:06:31 | 150.614 | 1 | O | 1,266 | 75 | LSE | ||||
10:04:21 | 150.56 | 6 | O | 1,265 | 74 | LSE | ||||
10:03:04 | 11668.49 | 1 | O | 1,259 | 73 | LSE | ||||
09:58:13 | 150.263 | 14 | O | 1,258 | 72 | LSE | ||||
09:48:20 | 149.57 | 1 | O | 1,244 | 71 | LSE | ||||
09:45:05 | 149.715 | 45 | O | 1,243 | 70 | LSE | ||||
09:43:08 | 149.335 | 17 | O | 1,198 | 69 | LSE | ||||
09:42:21 | 148.976 | 5 | O | 1,181 | 68 | LSE | ||||
09:42:04 | 148.858 | 5 | O | 1,176 | 67 | LSE | ||||
09:42:01 | 148.845 | 26 | O | 1,171 | 66 | LSE | ||||
09:42:01 | 148.822 | 23 | O | 1,145 | 65 | LSE | ||||
09:41:48 | 149.011 | 5 | O | 1,122 | 64 | LSE | ||||
09:41:33 | 149.143 | 5 | O | 1,117 | 63 | LSE | ||||
09:41:04 | 149.148 | 5 | O | 1,112 | 62 | LSE | ||||
09:40:46 | 149.148 | 5 | O | 1,107 | 61 | LSE | ||||
09:40:31 | 149.148 | 5 | O | 1,102 | 60 | LSE | ||||
09:40:16 | 149.588 | 5 | O | 1,097 | 59 | LSE | ||||
09:38:54 | 149.94 | 1 | O | 1,092 | 58 | LSE | ||||
09:38:04 | 149.94 | 1 | O | 1,091 | 57 | LSE | ||||
09:37:52 | 149.94 | 3 | O | 1,090 | 56 | LSE | ||||
09:37:47 | 150.21 | 1 | O | 1,087 | 55 | LSE | ||||
09:37:44 | 150.21 | 1 | O | 1,086 | 54 | LSE | ||||
09:37:06 | 149.94 | 1 | O | 1,085 | 53 | LSE | ||||
09:34:00 | 149.803 | 1 | O | 1,084 | 52 | LSE | ||||
09:33:40 | 149.803 | 1 | O | 1,083 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.