Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Take Two Intera (0LCX) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 $200.61 SI Trade
 19:14:34 - 02-Apr-26
Unknown* 2 $200.46 OTC Trade
 19:13:52 - 02-Apr-26
Unknown* 0 $200.61 SI Trade
 19:12:40 - 02-Apr-26
Unknown* 0 $200.42 SI Trade
 19:12:40 - 02-Apr-26
Unknown* 1 $200.65 OTC Trade
 19:11:02 - 02-Apr-26
Unknown* 0 $200.49 SI Trade
 19:10:52 - 02-Apr-26
Unknown* 0 $200.71 SI Trade
 19:10:20 - 02-Apr-26
Unknown* 9 $200.62 OTC Trade
 19:09:14 - 02-Apr-26
Unknown* 0 $200.71 SI Trade
 19:08:11 - 02-Apr-26
Unknown* 0 $200.51 SI Trade
 19:08:11 - 02-Apr-26
Unknown* 0 $200.71 SI Trade
 19:08:11 - 02-Apr-26
Unknown* 1 $200.72 SI Trade
 19:06:29 - 02-Apr-26
Unknown* 0 $200.72 SI Trade
 19:05:57 - 02-Apr-26
Unknown* 0 $200.69 SI Trade
 19:05:24 - 02-Apr-26
Unknown* 1 $200.29 SI Trade
 19:04:22 - 02-Apr-26
Unknown* 0 $200.56 SI Trade
 19:04:22 - 02-Apr-26
Unknown* 1 $200.28 SI Trade
 19:04:05 - 02-Apr-26
Unknown* 0 $200.17 SI Trade
 19:03:39 - 02-Apr-26
Unknown* 6 $200.44 SI Trade
 19:02:09 - 02-Apr-26
Unknown* 1 $200.4348 OTC Trade
 19:01:54 - 02-Apr-26
Unknown* 1 $200.25 SI Trade
 19:01:43 - 02-Apr-26
Unknown* 0 $200.48 SI Trade
 19:01:33 - 02-Apr-26
Unknown* 0 $200.25 SI Trade
 19:01:01 - 02-Apr-26
Unknown* 1 $200.48 SI Trade
 19:00:16 - 02-Apr-26
Unknown* 4 $200.0711 Negotiated Trade
OTC Trade
 18:59:45 - 02-Apr-26
Unknown* 0 $200.32 SI Trade
 18:58:14 - 02-Apr-26
Unknown* 100 $200.30 SI Trade
 18:57:39 - 02-Apr-26
Unknown* 1 $200.51 SI Trade
 18:56:17 - 02-Apr-26
Unknown* 5 $200.28 SI Trade
 18:55:32 - 02-Apr-26
Unknown* 1 $200.3126 Negotiated Trade
OTC Trade
 18:55:08 - 02-Apr-26
Unknown* 0 $200.52 SI Trade
 18:54:10 - 02-Apr-26
Unknown* 6 $200.52 SI Trade
 18:53:25 - 02-Apr-26
Unknown* 1 $200.22 SI Trade
 18:52:04 - 02-Apr-26
Unknown* 0 $200.79436 SI Trade
Currency Conversion
 18:51:51 - 02-Apr-26
Unknown* 0 $200.60 SI Trade
 18:51:34 - 02-Apr-26
Unknown* 0 $200.57 SI Trade
 18:48:22 - 02-Apr-26
Unknown* 4 $200.477 Negotiated Trade
OTC Trade
 18:48:03 - 02-Apr-26
Unknown* 0 $200.43 SI Trade
 18:48:03 - 02-Apr-26
Unknown* 1 $200.67 OTC Trade
 18:47:28 - 02-Apr-26
Unknown* 0 $200.70 SI Trade
 18:47:23 - 02-Apr-26
Unknown* 2 $200.59 SI Trade
 18:46:29 - 02-Apr-26
Unknown* 0 $200.91 SI Trade
 18:45:56 - 02-Apr-26
Unknown* 2 $200.84 SI Trade
 18:45:31 - 02-Apr-26
Unknown* 0 $200.84 SI Trade
 18:45:31 - 02-Apr-26
Unknown* 1 $200.58 SI Trade
 18:44:59 - 02-Apr-26
Unknown* 1 $200.79 SI Trade
 18:44:53 - 02-Apr-26
Unknown* 1 $200.7946 Negotiated Trade
OTC Trade
 18:44:25 - 02-Apr-26
Unknown* 1 $200.80 OTC Trade
 18:44:23 - 02-Apr-26
Unknown* 0 $200.84 SI Trade
 18:44:14 - 02-Apr-26
Unknown* 0 $200.86 SI Trade
 18:41:34 - 02-Apr-26
Unknown* 0 $200.86 SI Trade
 18:40:14 - 02-Apr-26
Unknown* 0 $200.76 SI Trade
 18:39:40 - 02-Apr-26
Unknown* 0 $200.76 SI Trade
 18:39:01 - 02-Apr-26
Unknown* 0 $201.07 SI Trade
 18:38:44 - 02-Apr-26
Unknown* 0 $200.91 SI Trade
 18:37:32 - 02-Apr-26
Unknown* 0 $200.86 SI Trade
 18:36:48 - 02-Apr-26
Unknown* 0 $200.86 SI Trade
 18:36:48 - 02-Apr-26
Unknown* 0 $200.86365 SI Trade
Currency Conversion
 18:36:33 - 02-Apr-26
Unknown* 4 $200.9959 Negotiated Trade
OTC Trade
 18:36:00 - 02-Apr-26
Unknown* 0 $200.99 SI Trade
 18:34:19 - 02-Apr-26
Unknown* 0 $200.99 SI Trade
 18:34:03 - 02-Apr-26
Unknown* 0 $201.01 SI Trade
 18:32:40 - 02-Apr-26
Unknown* 0 $201.09 SI Trade
 18:32:01 - 02-Apr-26
Unknown* 0 $201.26 SI Trade
 18:31:09 - 02-Apr-26
Unknown* 10 $201.1532 OTC Trade
 18:31:04 - 02-Apr-26
Unknown* 1 $201.22 OTC Trade
 18:30:37 - 02-Apr-26
Unknown* 8 $201.1252 OTC Trade
 18:30:26 - 02-Apr-26
Unknown* 0 $201.22 SI Trade
 18:29:59 - 02-Apr-26
Unknown* 0 $201.19 SI Trade
 18:28:11 - 02-Apr-26
Unknown* 1 $201.3088 Negotiated Trade
OTC Trade
 18:28:05 - 02-Apr-26
Unknown* 0 $201.33 SI Trade
 18:27:58 - 02-Apr-26
Unknown* 1 $201.2626 OTC Trade
 18:27:56 - 02-Apr-26
Unknown* 0 $201.18 SI Trade
 18:27:31 - 02-Apr-26
Unknown* 0 $201.33 SI Trade
 18:27:18 - 02-Apr-26
Unknown* 0 $201.33 SI Trade
 18:26:54 - 02-Apr-26
Unknown* 0 $201.33 SI Trade
 18:26:54 - 02-Apr-26
Unknown* 0 $201.39 SI Trade
 18:24:59 - 02-Apr-26
Unknown* 0 $201.33 SI Trade
 18:24:19 - 02-Apr-26
Unknown* 0 $201.33 SI Trade
 18:23:59 - 02-Apr-26
Unknown* 1 $201.33 SI Trade
 18:22:46 - 02-Apr-26
Unknown* 1 $201.30 OTC Trade
 18:22:43 - 02-Apr-26
Unknown* 0 $201.33 SI Trade
 18:22:15 - 02-Apr-26
Unknown* 0 $201.22 SI Trade
 18:22:07 - 02-Apr-26
Unknown* 2 $201.265 OTC Trade
 18:21:13 - 02-Apr-26
Unknown* 2 $201.34 SI Trade
 18:21:01 - 02-Apr-26
Unknown* 77 $201.11 SI Trade
 18:20:28 - 02-Apr-26
Unknown* 0 $201.04 SI Trade
 18:20:24 - 02-Apr-26
Unknown* 0 $201.21 SI Trade
 18:19:58 - 02-Apr-26
Unknown* 0 $200.91 SI Trade
 18:19:03 - 02-Apr-26
Unknown* 0 $201.21 SI Trade
 18:18:47 - 02-Apr-26
Unknown* 0 $201.07 SI Trade
 18:18:09 - 02-Apr-26
Unknown* 0 $201.21009 SI Trade
Currency Conversion
 18:17:04 - 02-Apr-26
Unknown* 0 $201.10 SI Trade
 18:16:45 - 02-Apr-26
Unknown* 0 $201.10 SI Trade
 18:16:42 - 02-Apr-26
Unknown* 0 $201.10 SI Trade
 18:16:42 - 02-Apr-26
Unknown* 0 $201.14 SI Trade
 18:16:22 - 02-Apr-26
Unknown* 0 $200.88 SI Trade
 18:15:33 - 02-Apr-26
Unknown* 0 $200.88 SI Trade
 18:15:14 - 02-Apr-26
Unknown* 0 $201.21 SI Trade
 18:14:43 - 02-Apr-26
Unknown* 1 $200.9431 Negotiated Trade
OTC Trade
 18:13:57 - 02-Apr-26
Unknown* 1 $200.835 OTC Trade
 18:13:35 - 02-Apr-26
Unknown* 2 $200.7774 Negotiated Trade
OTC Trade
 18:12:37 - 02-Apr-26
Unknown* 0 $200.73 SI Trade
 18:10:45 - 02-Apr-26
Unknown* 0 $200.97 SI Trade
 18:10:31 - 02-Apr-26
Unknown* 4 $200.99 SI Trade
 18:10:02 - 02-Apr-26
Unknown* 0 $201.04842 SI Trade
Currency Conversion
 18:09:45 - 02-Apr-26
Unknown* 5 $200.8174 Negotiated Trade
OTC Trade
 18:09:25 - 02-Apr-26
Unknown* 0 $200.81746 SI Trade
Currency Conversion
 18:08:53 - 02-Apr-26
Unknown* 0 $201.12 SI Trade
 18:08:47 - 02-Apr-26
Unknown* 0 $201.12 SI Trade
 18:08:47 - 02-Apr-26
Unknown* 0 $201.15 SI Trade
 18:08:03 - 02-Apr-26
Unknown* 5 $200.95 OTC Trade
 18:07:47 - 02-Apr-26
Unknown* 0 $201.06 SI Trade
 18:06:52 - 02-Apr-26
Unknown* 0 $201.06 SI Trade
 18:06:52 - 02-Apr-26
Unknown* 1 $201.06 SI Trade
 18:06:52 - 02-Apr-26
Unknown* 0 $201.14 SI Trade
 18:06:19 - 02-Apr-26
Unknown* 12 $201.0806 OTC Trade
 18:06:12 - 02-Apr-26
Unknown* 1 $201.14 SI Trade
 18:06:11 - 02-Apr-26
Unknown* 2 $201.15 SI Trade
 18:05:53 - 02-Apr-26
Unknown* 0 $201.08 SI Trade
 18:05:16 - 02-Apr-26
Unknown* 2 $200.73 SI Trade
 18:04:54 - 02-Apr-26
Unknown* 1 $200.73 OTC Trade
 18:04:38 - 02-Apr-26
Unknown* 0 $200.70 SI Trade
 18:04:25 - 02-Apr-26
Unknown* 0 $200.82 SI Trade
 18:04:12 - 02-Apr-26
Unknown* 0 $200.64 SI Trade
 18:03:51 - 02-Apr-26
Unknown* 0 $200.65 SI Trade
 18:03:27 - 02-Apr-26
Unknown* 0 $200.65 SI Trade
 18:03:24 - 02-Apr-26
Unknown* 1 $200.66 SI Trade
 18:02:52 - 02-Apr-26
Unknown* 0 $200.57 SI Trade
 18:02:25 - 02-Apr-26
Unknown* 0 $200.63269 SI Trade
Currency Conversion
 18:01:38 - 02-Apr-26
Unknown* 0 $200.95 SI Trade
 17:59:07 - 02-Apr-26
Unknown* 0 $200.89 SI Trade
 17:58:39 - 02-Apr-26
Unknown* 1 $200.80 SI Trade
 17:57:17 - 02-Apr-26
Unknown* 11 $200.65 SI Trade
 17:56:47 - 02-Apr-26
Unknown* 1 $200.9301 Negotiated Trade
OTC Trade
 17:54:01 - 02-Apr-26
Unknown* 1 $200.9174 Negotiated Trade
OTC Trade
 17:52:49 - 02-Apr-26
Unknown* 15 $200.7941 Negotiated Trade
OTC Trade
 17:52:28 - 02-Apr-26
Unknown* 1 $200.9117 Negotiated Trade
OTC Trade
 17:52:03 - 02-Apr-26
Unknown* 0 $200.75 SI Trade
 17:51:24 - 02-Apr-26
Unknown* 1 $200.85 OTC Trade
 17:51:18 - 02-Apr-26
Unknown* 0 $200.94 SI Trade
 17:51:14 - 02-Apr-26
Unknown* 1 $200.59 SI Trade
 17:49:00 - 02-Apr-26
Unknown* 0 $200.59 SI Trade
 17:48:38 - 02-Apr-26
Unknown* 0 $200.94 SI Trade
 17:48:08 - 02-Apr-26
Unknown* 0 $200.94 SI Trade
 17:48:08 - 02-Apr-26
Unknown* 0 $200.59 SI Trade
 17:48:08 - 02-Apr-26
Unknown* 4 $200.8218 Negotiated Trade
OTC Trade
 17:47:53 - 02-Apr-26
Unknown* 0 $201.05 SI Trade
 17:46:46 - 02-Apr-26
Unknown* 15 $200.79 OTC Trade
 17:46:13 - 02-Apr-26
Unknown* 0 $200.86 SI Trade
 17:45:16 - 02-Apr-26
Unknown* 1 $200.78 OTC Trade
 17:43:25 - 02-Apr-26
Unknown* 0 $200.44 SI Trade
 17:43:21 - 02-Apr-26
Unknown* 0 $200.44 SI Trade
 17:42:53 - 02-Apr-26
Unknown* 0 $200.72 SI Trade
 17:42:43 - 02-Apr-26
Unknown* 2 $200.7028 OTC Trade
 17:42:36 - 02-Apr-26
Unknown* 1 $200.71 OTC Trade
 17:42:35 - 02-Apr-26
Unknown* 0 $200.44 SI Trade
 17:42:25 - 02-Apr-26
Unknown* 0 $200.72 SI Trade
 17:42:25 - 02-Apr-26
Unknown* 147 $200.57 OTC Trade
 17:41:25 - 02-Apr-26
Unknown* 53 $200.57 OTC Trade
 17:41:25 - 02-Apr-26
Unknown* 1 $200.72 OTC Trade
 17:41:22 - 02-Apr-26
Unknown* 0 $200.81 SI Trade
 17:40:58 - 02-Apr-26
Unknown* 0 $200.50 SI Trade
 17:40:11 - 02-Apr-26
Unknown* 0 $200.48 SI Trade
 17:40:10 - 02-Apr-26
Unknown* 0 $200.54 SI Trade
 17:40:02 - 02-Apr-26
Unknown* 0 $200.54 SI Trade
 17:40:02 - 02-Apr-26
Unknown* 0 $200.59 SI Trade
 17:37:50 - 02-Apr-26
Unknown* 40 $200.405 OTC Trade
 17:36:58 - 02-Apr-26
Unknown* 2 $200.40 OTC Trade
 17:36:16 - 02-Apr-26
Unknown* 0 $200.40 SI Trade
 17:36:15 - 02-Apr-26
Unknown* 2 $200.40 OTC Trade
 17:35:55 - 02-Apr-26
Unknown* 6 $200.48 OTC Trade
 17:35:15 - 02-Apr-26
Unknown* 1 $200.48 SI Trade
 17:35:12 - 02-Apr-26
Unknown* 0 $200.65 SI Trade
 17:34:30 - 02-Apr-26
Unknown* 0 $200.40 SI Trade
 17:34:15 - 02-Apr-26
Unknown* 0 $200.40 SI Trade
 17:34:15 - 02-Apr-26
Unknown* 0 $200.39 SI Trade
 17:32:19 - 02-Apr-26
Unknown* 20 $200.2766 OTC Trade
 17:32:19 - 02-Apr-26
Unknown* 555 $199.9636 OTC Trade
 17:31:44 - 02-Apr-26
Unknown* 0 $200.03 SI Trade
 17:31:37 - 02-Apr-26
Unknown* 1 $200.12 SI Trade
 17:30:46 - 02-Apr-26
Unknown* 1 $200.18 SI Trade
 17:30:36 - 02-Apr-26
Unknown* 0 $200.19 SI Trade
 17:30:13 - 02-Apr-26
Unknown* 1 $200.12 SI Trade
 17:30:09 - 02-Apr-26
Unknown* 0 $199.48 SI Trade
 17:29:16 - 02-Apr-26
Unknown* 0 $199.48 SI Trade
 17:29:16 - 02-Apr-26
Unknown* 0 $199.94 SI Trade
 17:29:04 - 02-Apr-26
Unknown* 0 $199.94 SI Trade
 17:29:04 - 02-Apr-26
Unknown* 0 $200.03 SI Trade
 17:28:49 - 02-Apr-26
Unknown* 0 $199.76 SI Trade
 17:28:42 - 02-Apr-26
Unknown* 1 $199.9918 Negotiated Trade
OTC Trade
 17:28:15 - 02-Apr-26
Unknown* 0 $200.18 SI Trade
 17:28:14 - 02-Apr-26
Unknown* 1 $199.65 SI Trade
 17:28:08 - 02-Apr-26
Unknown* 0 $199.83 SI Trade
 17:27:17 - 02-Apr-26
Unknown* 0 $199.83 SI Trade
 17:27:05 - 02-Apr-26
Unknown* 0 $199.83 SI Trade
 17:27:05 - 02-Apr-26
Unknown* 1 $199.83 SI Trade
 17:27:05 - 02-Apr-26
Unknown* 0 $199.78 SI Trade
 17:25:46 - 02-Apr-26
Unknown* 6 $199.48 SI Trade
 17:24:32 - 02-Apr-26
Unknown* 1 $199.78 SI Trade
 17:23:50 - 02-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50