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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:36:14 | 150.84 | 3 | O | 210 | 51 | LSE | ||||
| 09:35:29 | 150.34 | 1 | O | 207 | 50 | LSE | ||||
| 09:35:28 | 150.84 | 1 | O | 206 | 49 | LSE | ||||
| 09:35:15 | 150.84 | 1 | O | 205 | 48 | LSE | ||||
| 09:35:14 | 150.84 | 4 | O | 204 | 47 | LSE | ||||
| 09:35:02 | 149.801 | 7 | O | 200 | 46 | LSE | ||||
| 09:35:01 | 150.84 | 4 | O | 193 | 45 | LSE | ||||
| 09:34:24 | 149.752 | 8 | O | 189 | 44 | LSE | ||||
| 09:33:42 | 149.669 | 2 | O | 181 | 43 | LSE | ||||
| 09:33:41 | 150.45 | 1 | O | 179 | 42 | LSE | ||||
| 09:33:23 | 150.45 | 3 | O | 178 | 41 | LSE | ||||
| 09:33:01 | 11603.39 | 8 | O | 175 | 40 | LSE | ||||
| 09:32:58 | 150.45 | 1 | O | 167 | 39 | LSE | ||||
| 09:32:48 | 11582.78 | 4 | O | 166 | 38 | LSE | ||||
| 09:32:48 | 150.45 | 1 | O | 162 | 37 | LSE | ||||
| 09:32:48 | 150.45 | 6 | O | 161 | 36 | LSE | ||||
| 09:32:38 | 150.45 | 3 | O | 155 | 35 | LSE | ||||
| 09:32:28 | 150.45 | 1 | O | 152 | 34 | LSE | ||||
| 09:32:28 | 150.45 | 6 | O | 151 | 33 | LSE | ||||
| 09:32:19 | 150.45 | 4 | O | 145 | 32 | LSE | ||||
| 09:31:49 | 150.45 | 3 | O | 141 | 31 | LSE | ||||
| 09:31:49 | 150.45 | 1 | O | 138 | 30 | LSE | ||||
| 09:31:39 | 150.45 | 1 | O | 137 | 29 | LSE | ||||
| 09:31:39 | 150.45 | 6 | O | 136 | 28 | LSE | ||||
| 09:31:34 | 11603.2 | 1 | O | 130 | 27 | LSE | ||||
| 09:31:20 | 150.45 | 1 | O | 129 | 26 | LSE | ||||
| 09:31:20 | 150.45 | 6 | O | 128 | 25 | LSE | ||||
| 09:31:00 | 150.45 | 3 | O | 122 | 24 | LSE | ||||
| 09:31:00 | 150.45 | 1 | O | 119 | 23 | LSE | ||||
| 09:30:50 | 150.45 | 4 | O | 118 | 22 | LSE | ||||
| 09:30:41 | 150.45 | 3 | O | 114 | 21 | LSE | ||||
| 09:30:31 | 150.45 | 4 | O | 111 | 20 | LSE | ||||
| 09:30:11 | 150.45 | 1 | O | 107 | 19 | LSE | ||||
| 09:30:11 | 150.45 | 1 | O | 106 | 18 | LSE | ||||
| 09:30:11 | 150.45 | 1 | O | 105 | 17 | LSE | ||||
| 09:30:11 | 150.45 | 1 | O | 104 | 16 | LSE | ||||
| 09:30:11 | 150.45 | 1 | O | 103 | 15 | LSE | ||||
| 09:30:10 | 150.45 | 1 | O | 102 | 14 | LSE | ||||
| 03:05:24 | 150.098 | 1 | O | 101 | 13 | LSE | ||||
| 03:05:05 | 150.098 | 1 | O | 100 | 12 | LSE | ||||
| 03:04:46 | 150.098 | 1 | O | 99 | 11 | LSE | ||||
| 03:04:20 | 150.098 | 1 | O | 98 | 10 | LSE | ||||
| 03:04:01 | 150.098 | 1 | O | 97 | 9 | LSE | ||||
| 03:03:12 | 150.249 | 1 | O | 96 | 8 | LSE | ||||
| 03:02:52 | 150.098 | 1 | O | 95 | 7 | LSE | ||||
| 02:16:08 | 11598.84 | 12 | O | 94 | 6 | LSE | ||||
| 02:16:06 | 11606.39 | 43 | O | 82 | 5 | LSE | ||||
| 02:16:02 | 11510.3 | 1 | O | 39 | 4 | LSE | ||||
| 01:00:52 | 150.065 | 1 | O | 38 | 3 | LSE | ||||
| 01:00:52 | 150.18 | 7 | O | 37 | 2 | LSE | ||||
| 01:00:52 | 150.335 | 30 | O | 30 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
