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* 1 $234.0354 Cross
OTC Trade
17:11:31 - 11-Jul-25
Unknown* 10 $235.13244 Currency Conversion
Negotiated Trade
17:11:23 - 11-Jul-25
Unknown* 0 $233.57111 SI Trade
Currency Conversion
17:04:48 - 11-Jul-25
Unknown* 10 $234.219 Cross
OTC Trade
17:04:45 - 11-Jul-25
Unknown* 3 $233.8403 Cross
OTC Trade
16:58:40 - 11-Jul-25
Unknown* 0 $233.19728 SI Trade
Currency Conversion
16:54:08 - 11-Jul-25
Unknown* 2 $234.1238 Cross
OTC Trade
16:51:49 - 11-Jul-25
Unknown* 0 $233.50102 SI Trade
Currency Conversion
16:50:28 - 11-Jul-25
Unknown* 0 $234.39 OTC Trade
16:49:41 - 11-Jul-25
Unknown* 0 $234.05007 SI Trade
Currency Conversion
16:48:19 - 11-Jul-25
Unknown* 2 $234.5235 Cross
OTC Trade
16:47:38 - 11-Jul-25
Unknown* 1 $234.4619 Cross
OTC Trade
16:46:44 - 11-Jul-25
Unknown* 0 $234.15 OTC Trade
16:44:23 - 11-Jul-25
Unknown* 1 $234.085 OTC Trade
16:44:23 - 11-Jul-25
Unknown* 8 $234.0355 Cross
OTC Trade
16:44:20 - 11-Jul-25
Unknown* 4 $234.1345 Cross
OTC Trade
16:43:44 - 11-Jul-25
Unknown* 24 $234.0366 Cross
OTC Trade
16:40:31 - 11-Jul-25
Unknown* 0 $233.61784 SI Trade
Currency Conversion
16:39:20 - 11-Jul-25
Unknown* 2 $233.6412 SI Trade
Currency Conversion
16:39:08 - 11-Jul-25
Unknown* 1 $233.6412 SI Trade
Currency Conversion
16:39:08 - 11-Jul-25
Unknown* 0 $233.6412 SI Trade
Currency Conversion
16:37:10 - 11-Jul-25
Unknown* 1 $233.8705 Cross
OTC Trade
16:37:04 - 11-Jul-25
Unknown* 0 $233.88 OTC Trade
16:37:04 - 11-Jul-25
Unknown* 5 $233.8069 Cross
OTC Trade
16:36:43 - 11-Jul-25
Unknown* 1 $234.00 Cross
OTC Trade
16:36:42 - 11-Jul-25
Unknown* 1 $233.87484 SI Trade
Currency Conversion
16:35:49 - 11-Jul-25
Unknown* 7 $234.8064 Cross
OTC Trade
16:27:39 - 11-Jul-25
Unknown* 68 $234.3379 OTC Trade
16:24:37 - 11-Jul-25
Unknown* 10 $235.0874 Cross
OTC Trade
16:11:35 - 11-Jul-25
Unknown* 24 $235.015 OTC Trade
16:11:19 - 11-Jul-25
Unknown* 0 $235.16 OTC Trade
16:08:32 - 11-Jul-25
Unknown* 0 $235.10146 SI Trade
Currency Conversion
16:06:25 - 11-Jul-25
Unknown* 70 $235.405 OTC Trade
16:03:43 - 11-Jul-25
Unknown* 0 $234.751 SI Trade
Currency Conversion
16:01:32 - 11-Jul-25
Unknown* 0 $235.33 OTC Trade
15:59:23 - 11-Jul-25
Unknown* 0 $235.29 OTC Trade
15:59:23 - 11-Jul-25
Unknown* 1 $235.3366 Cross
OTC Trade
15:57:30 - 11-Jul-25
Unknown* 30 $235.5337 OTC Trade
15:56:15 - 11-Jul-25
Unknown* 3 $236.2554 Cross
OTC Trade
15:45:10 - 11-Jul-25
Unknown* 1 $236.233 Cross
OTC Trade
15:41:36 - 11-Jul-25
Unknown* 1 $236.03549 Currency Conversion
Negotiated Trade
15:40:55 - 11-Jul-25
Unknown* 1 $238.74941 Currency Conversion
Negotiated Trade
15:40:54 - 11-Jul-25
Unknown* 1 $236.24 OTC Trade
15:40:44 - 11-Jul-25
Unknown* 1 $236.15284 SI Trade
Currency Conversion
15:39:06 - 11-Jul-25
Unknown* 1 $236.4102 Cross
OTC Trade
15:34:56 - 11-Jul-25
Unknown* 4 $236.3995 Cross
OTC Trade
15:34:14 - 11-Jul-25
Unknown* 20 $236.19 OTC Trade
15:33:59 - 11-Jul-25
Unknown* 1 $236.20 OTC Trade
15:33:24 - 11-Jul-25
Unknown* 1 $236.09443 SI Trade
Currency Conversion
15:31:45 - 11-Jul-25
Unknown* 2 $235.7841 Cross
OTC Trade
15:29:06 - 11-Jul-25
Unknown* 2 $236.0647 Cross
OTC Trade
15:28:31 - 11-Jul-25
Unknown* 2 $235.8238 OTC Trade
15:23:40 - 11-Jul-25
Unknown* 10 $236.39 OTC Trade
15:22:43 - 11-Jul-25
Unknown* 4 $236.2198 Cross
OTC Trade
15:22:41 - 11-Jul-25
Unknown* 4 $236.4102 Cross
OTC Trade
15:22:40 - 11-Jul-25
Unknown* 5 $236.6099 Cross
OTC Trade
15:20:52 - 11-Jul-25
Unknown* 11 $237.95188 Currency Conversion
Negotiated Trade
15:20:07 - 11-Jul-25
Unknown* 1 $237.57512 Currency Conversion
Negotiated Trade
15:16:37 - 11-Jul-25
Unknown* 0 $236.44489 SI Trade
Currency Conversion
15:16:14 - 11-Jul-25
Unknown* 43 $236.631 OTC Trade
15:14:13 - 11-Jul-25
Unknown* 0 $236.65 OTC Trade
15:13:07 - 11-Jul-25
Unknown* 1 $235.1989 Cross
OTC Trade
15:11:10 - 11-Jul-25
Unknown* 0 $235.27669 SI Trade
Currency Conversion
15:09:19 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:22 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:22 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:21 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:21 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:21 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:20 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:20 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:19 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:19 - 11-Jul-25
Unknown* 0 $235.54 OTC Trade
15:07:19 - 11-Jul-25
Unknown* 9 $235.80238 SI Trade
Currency Conversion
15:05:29 - 11-Jul-25
Unknown* 7 $235.80 OTC Trade
15:04:12 - 11-Jul-25
Unknown* 3 $235.5605 Cross
OTC Trade
15:03:49 - 11-Jul-25
Unknown* 2 $235.85 OTC Trade
15:03:13 - 11-Jul-25
Unknown* 0 $235.85 OTC Trade
15:03:02 - 11-Jul-25
Unknown* 0 $235.85 OTC Trade
15:03:01 - 11-Jul-25
Unknown* 0 $235.85 OTC Trade
15:03:01 - 11-Jul-25
Unknown* 2 $235.8195 Cross
OTC Trade
15:02:32 - 11-Jul-25
Unknown* 0 $235.86 OTC Trade
15:01:56 - 11-Jul-25
Unknown* 1 $235.361 Cross
OTC Trade
15:01:14 - 11-Jul-25
Unknown* 4 $234.92623 SI Trade
Currency Conversion
15:00:09 - 11-Jul-25
Unknown* 2 $235.4499 Cross
OTC Trade
14:58:49 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:58:40 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:58:40 - 11-Jul-25
Unknown* 1 $235.4742 Cross
OTC Trade
14:58:22 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 7 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 13 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:10 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:08 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:08 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:08 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:07 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:07 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:07 - 11-Jul-25
Unknown* 0 $235.44 OTC Trade
14:57:07 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:53 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:53 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:53 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:53 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:53 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:52 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:52 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:52 - 11-Jul-25
Unknown* 0 $235.11 OTC Trade
14:56:52 - 11-Jul-25
Unknown* 1 $235.3126 Cross
OTC Trade
14:56:43 - 11-Jul-25
Unknown* 0 $235.34 OTC Trade
14:56:13 - 11-Jul-25
Unknown* 2 $235.3142 Cross
OTC Trade
14:55:34 - 11-Jul-25
Unknown* 0 $235.39351 SI Trade
Currency Conversion
14:55:05 - 11-Jul-25
Unknown* 2 $235.35 OTC Trade
14:54:59 - 11-Jul-25
Unknown* 0 $235.35 OTC Trade
14:54:57 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:36 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:34 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:33 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:32 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:32 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:32 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:31 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:31 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:31 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:31 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:31 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:31 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:30 - 11-Jul-25
Unknown* 0 $235.08 OTC Trade
14:53:30 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:29 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:29 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:29 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:29 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:28 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:27 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:27 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:27 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:27 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:27 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:27 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:26 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:25 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:25 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:25 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:25 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:25 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:25 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:25 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.25 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:24 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:23 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:23 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:23 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:23 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:22 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:22 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:22 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:22 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:21 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:21 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:21 - 11-Jul-25
Unknown* 0 $235.03 OTC Trade
14:53:21 - 11-Jul-25
FTSE 100 Latest
Value8,941.12
Change-34.54