![Gamma Communications Plc](/common/images/company/L_GAMA.png)
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
12:15:00 | 1440.0 | 123782 | O | 1436.0 | 1440.0 | Buy | 539,496 | 634 | LSE | |
12:15:00 | 1440.0 | 88100 | O | 1436.0 | 1440.0 | Buy | 415,714 | 633 | LSE | |
11:45:09 | 1440.0 | 123782 | O | 1436.0 | 1440.0 | Buy | 327,614 | 632 | LSE | |
11:35:23 | 1440.0 | 24877 | UT | 1436.0 | 1440.0 | Buy | 203,832 | 631 | LSE | |
11:29:56 | 1440.0 | 46 | AT | 1436.0 | 1440.0 | Buy | 178,955 | 630 | LSE | |
11:29:56 | 1440.0 | 1 | AT | 1436.0 | 1440.0 | Buy | 178,909 | 629 | LSE | |
11:29:56 | 1440.0 | 53 | AT | 1436.0 | 1440.0 | Buy | 178,908 | 628 | LSE | |
11:29:22 | 1438.0 | 1 | AT | 1436.0 | 1438.0 | Buy | 178,855 | 627 | LSE | |
11:29:21 | 1438.0 | 53 | AT | 1438.0 | 1440.0 | Sell | 178,854 | 626 | LSE | |
11:29:21 | 1438.0 | 1 | AT | 1438.0 | 1440.0 | Sell | 178,801 | 625 | LSE | |
11:26:09 | 1438.0 | 27 | AT | 1438.0 | 1440.0 | Sell | 178,800 | 624 | LSE | |
11:26:09 | 1438.0 | 23 | AT | 1438.0 | 1440.0 | Sell | 178,773 | 623 | LSE | |
11:26:09 | 1438.0 | 77 | AT | 1438.0 | 1440.0 | Sell | 178,750 | 622 | LSE | |
11:24:00 | 1438.998 | 200 | O | 1436.0 | 1440.0 | Buy | 178,673 | 621 | LSE | |
11:23:48 | 1440.0 | 38000 | O | 1436.0 | 1440.0 | Buy | 178,473 | 620 | LSE | |
11:23:11 | 1438.0 | 56 | AT | 1436.0 | 1438.0 | Buy | 140,473 | 619 | LSE | |
11:23:11 | 1438.0 | 88 | AT | 1436.0 | 1438.0 | Buy | 140,417 | 618 | LSE | |
11:23:11 | 1438.0 | 480 | AT | 1436.0 | 1438.0 | Buy | 140,329 | 617 | LSE | |
11:23:11 | 1438.0 | 62 | AT | 1436.0 | 1438.0 | Buy | 139,849 | 616 | LSE | |
11:23:11 | 1438.0 | 58 | AT | 1436.0 | 1438.0 | Buy | 139,787 | 615 | LSE | |
11:23:01 | 1436.0 | 4 | AT | 1436.0 | 1438.0 | Sell | 139,729 | 614 | LSE | |
11:23:01 | 1436.0 | 110 | AT | 1436.0 | 1438.0 | Sell | 139,725 | 613 | LSE | |
11:23:00 | 1436.0 | 12 | AT | 1436.0 | 1438.0 | Sell | 139,615 | 612 | LSE | |
11:22:29 | 1436.0 | 29 | AT | 1436.0 | 1438.0 | Sell | 139,603 | 611 | LSE | |
11:21:03 | 1436.0 | 67 | AT | 1436.0 | 1438.0 | Sell | 139,574 | 610 | LSE | |
11:21:03 | 1436.0 | 26 | AT | 1436.0 | 1438.0 | Sell | 139,507 | 609 | LSE | |
11:20:25 | 1438.0 | 62 | AT | 1436.0 | 1438.0 | Buy | 139,481 | 608 | LSE | |
11:20:25 | 1438.0 | 64 | AT | 1436.0 | 1438.0 | Buy | 139,419 | 607 | LSE | |
11:20:04 | 1436.0 | 70 | AT | 1436.0 | 1440.0 | Sell | 139,355 | 606 | LSE | |
11:18:51 | 1436.0 | 1 | AT | 1436.0 | 1440.0 | Sell | 139,285 | 605 | LSE | |
11:18:24 | 1436.0 | 51 | AT | 1436.0 | 1440.0 | Sell | 139,284 | 604 | LSE | |
11:18:24 | 1436.0 | 21 | AT | 1436.0 | 1440.0 | Sell | 139,233 | 603 | LSE | |
11:16:44 | 1436.0 | 51 | AT | 1436.0 | 1440.0 | Sell | 139,212 | 602 | LSE | |
11:16:44 | 1436.0 | 21 | AT | 1436.0 | 1440.0 | Sell | 139,161 | 601 | LSE | |
11:16:20 | 1436.0 | 11 | AT | 1436.0 | 1440.0 | Sell | 139,140 | 600 | LSE | |
11:15:37 | 1436.0 | 17 | AT | 1436.0 | 1440.0 | Sell | 139,129 | 599 | LSE | |
11:15:05 | 1436.0 | 94 | AT | 1436.0 | 1440.0 | Sell | 139,112 | 598 | LSE | |
11:15:04 | 1436.0 | 38 | AT | 1436.0 | 1440.0 | Sell | 139,018 | 597 | LSE | |
11:15:04 | 1436.0 | 28 | AT | 1436.0 | 1440.0 | Sell | 138,980 | 596 | LSE | |
11:14:58 | 1436.0 | 18 | AT | 1436.0 | 1440.0 | Sell | 138,952 | 595 | LSE | |
11:14:40 | 1436.0 | 11 | AT | 1436.0 | 1440.0 | Sell | 138,934 | 594 | LSE | |
11:13:32 | 1438.705 | 122 | O | 1436.0 | 1440.0 | Buy | 138,923 | 593 | LSE | |
11:13:24 | 1438.0 | 56 | AT | 1438.0 | 1440.0 | Sell | 138,801 | 592 | LSE | |
11:13:24 | 1438.0 | 15 | AT | 1438.0 | 1440.0 | Sell | 138,745 | 591 | LSE | |
11:12:01 | 1438.0 | 1 | AT | 1438.0 | 1440.0 | Sell | 138,730 | 590 | LSE | |
11:11:08 | 1438.0 | 1 | AT | 1438.0 | 1440.0 | Sell | 138,729 | 589 | LSE | |
11:11:08 | 1438.0 | 2 | AT | 1438.0 | 1440.0 | Sell | 138,728 | 588 | LSE | |
11:11:08 | 1438.0 | 40 | AT | 1438.0 | 1440.0 | Sell | 138,726 | 587 | LSE | |
11:11:08 | 1438.0 | 37 | AT | 1438.0 | 1440.0 | Sell | 138,686 | 586 | LSE | |
11:11:08 | 1438.0 | 31 | AT | 1438.0 | 1440.0 | Sell | 138,649 | 585 | LSE | |
11:08:13 | 1437.405 | 589 | O | 1436.0 | 1440.0 | Sell | 138,618 | 584 | LSE | |
11:04:34 | 1442.0 | 39 | AT | 1438.0 | 1442.0 | Buy | 138,029 | 583 | LSE | |
11:04:30 | 1440.0 | 127 | AT | 1438.0 | 1440.0 | Buy | 137,990 | 582 | LSE | |
11:04:30 | 1440.0 | 80 | AT | 1438.0 | 1440.0 | Buy | 137,863 | 581 | LSE | |
11:04:30 | 1440.0 | 79 | AT | 1438.0 | 1440.0 | Buy | 137,783 | 580 | LSE | |
11:03:42 | 1440.0 | 67 | AT | 1438.0 | 1440.0 | Buy | 137,704 | 579 | LSE | |
11:02:20 | 1440.0 | 67 | AT | 1438.0 | 1440.0 | Buy | 137,637 | 578 | LSE | |
11:01:15 | 1440.0 | 78 | O | 1438.0 | 1442.0 | 137,570 | 577 | LSE | ||
11:00:42 | 1440.0 | 243 | O | 1438.0 | 1442.0 | 137,492 | 576 | LSE | ||
10:59:24 | 1440.0 | 8 | AT | 1436.0 | 1440.0 | Buy | 137,249 | 575 | LSE | |
10:59:24 | 1440.0 | 72 | AT | 1436.0 | 1440.0 | Buy | 137,241 | 574 | LSE | |
10:59:24 | 1440.0 | 61 | AT | 1436.0 | 1440.0 | Buy | 137,169 | 573 | LSE | |
10:59:24 | 1440.0 | 56 | AT | 1436.0 | 1440.0 | Buy | 137,108 | 572 | LSE | |
10:59:24 | 1440.0 | 61 | AT | 1436.0 | 1440.0 | Buy | 137,052 | 571 | LSE | |
10:59:15 | 1436.0 | 270 | AT | 1436.0 | 1440.0 | Sell | 136,991 | 570 | LSE | |
10:59:15 | 1438.0 | 309 | AT | 1434.0 | 1438.0 | Buy | 136,721 | 569 | LSE | |
10:59:15 | 1438.0 | 65 | AT | 1434.0 | 1438.0 | Buy | 136,412 | 568 | LSE | |
10:59:15 | 1438.0 | 58 | AT | 1434.0 | 1438.0 | Buy | 136,347 | 567 | LSE | |
10:56:57 | 1436.0 | 2 | AT | 1436.0 | 1440.0 | Sell | 136,289 | 566 | LSE | |
10:56:57 | 1436.0 | 21 | AT | 1436.0 | 1440.0 | Sell | 136,287 | 565 | LSE | |
10:56:57 | 1436.0 | 70 | AT | 1436.0 | 1440.0 | Sell | 136,266 | 564 | LSE | |
10:56:44 | 1436.0 | 66 | AT | 1436.0 | 1440.0 | Sell | 136,196 | 563 | LSE | |
10:55:04 | 1438.0 | 70 | AT | 1438.0 | 1440.0 | Sell | 136,130 | 562 | LSE | |
10:55:04 | 1438.0 | 100 | AT | 1438.0 | 1440.0 | Sell | 136,060 | 561 | LSE | |
10:55:04 | 1438.0 | 93 | AT | 1438.0 | 1440.0 | Sell | 135,960 | 560 | LSE | |
10:55:04 | 1440.0 | 93 | AT | 1440.0 | 1442.0 | Sell | 135,867 | 559 | LSE | |
10:55:04 | 1440.0 | 30 | AT | 1440.0 | 1442.0 | Sell | 135,774 | 558 | LSE | |
10:55:04 | 1440.0 | 60 | AT | 1440.0 | 1442.0 | Sell | 135,744 | 557 | LSE | |
10:55:04 | 1440.0 | 9 | AT | 1440.0 | 1442.0 | Sell | 135,684 | 556 | LSE | |
10:54:01 | 1440.0 | 3065 | O | 1438.0 | 1444.0 | Sell | 135,675 | 555 | LSE | |
10:53:37 | 1440.0 | 3065 | O | 1438.0 | 1444.0 | Sell | 132,610 | 554 | LSE | |
10:51:44 | 1440.0 | 40 | AT | 1440.0 | 1444.0 | Sell | 129,545 | 553 | LSE | |
10:51:44 | 1440.0 | 30 | AT | 1440.0 | 1444.0 | Sell | 129,505 | 552 | LSE | |
10:51:36 | 1441.0 | 9 | O | 1440.0 | 1444.0 | Sell | 129,475 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.