Gamestop Corp (0A6L)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:14:49 | 26.142 | 3 | O | 25.215 | 26.535 | Buy | 230,005 | 2420 | LSE | |
| 14:14:47 | 26.13 | 3 | O | 25.215 | 26.535 | Buy | 230,002 | 2419 | LSE | |
| 14:14:40 | 26.12 | 1 | O | 25.215 | 26.535 | Buy | 229,999 | 2418 | LSE | |
| 14:14:28 | 26.13 | 4 | O | 25.215 | 26.535 | Buy | 229,998 | 2417 | LSE | |
| 14:14:25 | 26.149 | 4 | O | 25.215 | 26.535 | Buy | 229,994 | 2416 | LSE | |
| 14:14:25 | 26.141 | 22 | O | 25.215 | 26.535 | Buy | 229,990 | 2415 | LSE | |
| 14:14:22 | 26.13 | 3 | O | 25.215 | 26.535 | Buy | 229,968 | 2414 | LSE | |
| 14:14:12 | 26.141 | 9 | O | 25.215 | 26.535 | Buy | 229,965 | 2413 | LSE | |
| 14:14:06 | 26.14 | 1 | O | 25.215 | 26.535 | Buy | 229,956 | 2412 | LSE | |
| 14:13:35 | 26.145 | 99 | O | 25.215 | 26.535 | Buy | 229,955 | 2411 | LSE | |
| 14:13:35 | 26.155 | 100 | O | 25.215 | 26.535 | Buy | 229,856 | 2410 | LSE | |
| 14:13:35 | 26.155 | 100 | O | 25.215 | 26.535 | Buy | 229,756 | 2409 | LSE | |
| 14:13:19 | 26.15 | 3 | O | 25.215 | 26.535 | Buy | 229,656 | 2408 | LSE | |
| 14:12:58 | 26.128 | 38 | O | 25.215 | 26.535 | Buy | 229,653 | 2407 | LSE | |
| 14:12:18 | 26.171 | 48 | O | 25.215 | 26.535 | Buy | 229,615 | 2406 | LSE | |
| 14:11:57 | 26.14 | 4 | O | 25.215 | 26.535 | Buy | 229,567 | 2405 | LSE | |
| 14:11:49 | 26.139 | 40 | O | 25.215 | 26.535 | Buy | 229,563 | 2404 | LSE | |
| 14:11:40 | 26.138 | 200 | O | 25.215 | 26.535 | Buy | 229,523 | 2403 | LSE | |
| 14:11:21 | 26.109 | 1 | O | 25.215 | 26.535 | Buy | 229,323 | 2402 | LSE | |
| 14:11:05 | 26.13 | 48 | O | 25.215 | 26.535 | Buy | 229,322 | 2401 | LSE | |
| 14:10:59 | 26.14 | 100 | O | 25.215 | 26.535 | Buy | 229,274 | 2400 | LSE | |
| 14:10:55 | 26.14 | 76 | O | 25.215 | 26.535 | Buy | 229,174 | 2399 | LSE | |
| 14:10:55 | 26.15 | 76 | O | 25.215 | 26.535 | Buy | 229,098 | 2398 | LSE | |
| 14:10:48 | 26.148 | 9 | O | 25.215 | 26.535 | Buy | 229,022 | 2397 | LSE | |
| 14:10:15 | 26.12 | 3 | O | 25.215 | 26.535 | Buy | 229,013 | 2396 | LSE | |
| 14:10:09 | 26.14 | 3 | O | 25.215 | 26.535 | Buy | 229,010 | 2395 | LSE | |
| 14:10:08 | 26.138 | 10 | O | 25.215 | 26.535 | Buy | 229,007 | 2394 | LSE | |
| 14:09:56 | 26.173 | 29 | O | 25.215 | 26.535 | Buy | 228,997 | 2393 | LSE | |
| 14:09:52 | 26.18 | 1 | O | 25.215 | 26.535 | Buy | 228,968 | 2392 | LSE | |
| 14:09:33 | 26.165 | 15 | O | 25.215 | 26.535 | Buy | 228,967 | 2391 | LSE | |
| 14:09:33 | 26.155 | 120 | O | 25.215 | 26.535 | Buy | 228,952 | 2390 | LSE | |
| 14:09:20 | 26.128 | 1500 | O | 25.215 | 26.535 | Buy | 228,832 | 2389 | LSE | |
| 14:09:13 | 26.106 | 19 | O | 25.215 | 26.535 | Buy | 227,332 | 2388 | LSE | |
| 14:08:58 | 26.088 | 1 | O | 25.215 | 26.535 | Buy | 227,313 | 2387 | LSE | |
| 14:08:55 | 26.08 | 1 | O | 25.215 | 26.535 | Buy | 227,312 | 2386 | LSE | |
| 14:08:38 | 26.049 | 4 | O | 25.215 | 26.535 | Buy | 227,311 | 2385 | LSE | |
| 14:07:51 | 26.077 | 11 | O | 25.215 | 26.535 | Buy | 227,307 | 2384 | LSE | |
| 14:07:12 | 26.088 | 42 | O | 25.215 | 26.535 | Buy | 227,296 | 2383 | LSE | |
| 14:07:04 | 26.042 | 25 | O | 25.215 | 26.535 | Buy | 227,254 | 2382 | LSE | |
| 14:06:57 | 26.041 | 6 | O | 25.215 | 26.535 | Buy | 227,229 | 2381 | LSE | |
| 14:06:48 | 26.0 | 3 | O | 25.215 | 26.535 | Buy | 227,223 | 2380 | LSE | |
| 14:06:36 | 26.07 | 1 | O | 25.215 | 26.535 | Buy | 227,220 | 2379 | LSE | |
| 14:06:36 | 26.07 | 3 | O | 25.215 | 26.535 | Buy | 227,219 | 2378 | LSE | |
| 14:06:36 | 26.07 | 2 | O | 25.215 | 26.535 | Buy | 227,216 | 2377 | LSE | |
| 14:06:36 | 26.071 | 8 | O | 25.215 | 26.535 | Buy | 227,214 | 2376 | LSE | |
| 14:06:36 | 26.07 | 2 | O | 25.215 | 26.535 | Buy | 227,206 | 2375 | LSE | |
| 14:06:34 | 26.07 | 4 | O | 25.215 | 26.535 | Buy | 227,204 | 2374 | LSE | |
| 14:06:34 | 26.07 | 4 | O | 25.215 | 26.535 | Buy | 227,200 | 2373 | LSE | |
| 14:06:34 | 26.07 | 4 | O | 25.215 | 26.535 | Buy | 227,196 | 2372 | LSE | |
| 14:06:34 | 26.07 | 3 | O | 25.215 | 26.535 | Buy | 227,192 | 2371 | LSE | |
| 14:06:34 | 26.07 | 1 | O | 25.215 | 26.535 | Buy | 227,189 | 2370 | LSE | |
| 14:06:34 | 26.07 | 4 | O | 25.215 | 26.535 | Buy | 227,188 | 2369 | LSE | |
| 14:06:31 | 26.07 | 4 | O | 25.215 | 26.535 | Buy | 227,184 | 2368 | LSE | |
| 14:06:31 | 26.07 | 1 | O | 25.215 | 26.535 | Buy | 227,180 | 2367 | LSE | |
| 14:05:50 | 26.019 | 3 | O | 25.215 | 26.535 | Buy | 227,179 | 2366 | LSE | |
| 14:05:18 | 25.975 | 100 | O | 25.215 | 26.535 | Buy | 227,176 | 2365 | LSE | |
| 14:05:01 | 25.98 | 48 | O | 25.215 | 26.535 | Buy | 227,076 | 2364 | LSE | |
| 14:03:52 | 26.058 | 4 | O | 25.215 | 26.535 | Buy | 227,028 | 2363 | LSE | |
| 14:03:30 | 26.043 | 17 | O | 25.215 | 26.535 | Buy | 227,024 | 2362 | LSE | |
| 14:02:35 | 26.038 | 600 | O | 25.215 | 26.535 | Buy | 227,007 | 2361 | LSE | |
| 14:01:37 | 26.079 | 19 | O | 25.215 | 26.535 | Buy | 226,407 | 2360 | LSE | |
| 14:01:30 | 26.052 | 192 | O | 25.215 | 26.535 | Buy | 226,388 | 2359 | LSE | |
| 14:01:24 | 26.061 | 38 | O | 25.215 | 26.535 | Buy | 226,196 | 2358 | LSE | |
| 14:00:38 | 26.002 | 1 | O | 25.215 | 26.535 | Buy | 226,158 | 2357 | LSE | |
| 14:00:25 | 26.01 | 3 | O | 25.215 | 26.535 | Buy | 226,157 | 2356 | LSE | |
| 14:00:06 | 26.003 | 39 | O | 25.215 | 26.535 | Buy | 226,154 | 2355 | LSE | |
| 13:59:49 | 26.007 | 115 | O | 25.215 | 26.535 | Buy | 226,115 | 2354 | LSE | |
| 13:59:36 | 26.004 | 100 | O | 25.215 | 26.535 | Buy | 226,000 | 2353 | LSE | |
| 13:58:52 | 26.022 | 5 | O | 25.215 | 26.535 | Buy | 225,900 | 2352 | LSE | |
| 13:58:05 | 26.05 | 5 | O | 25.215 | 26.535 | Buy | 225,895 | 2351 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
