Gamestop Corp (0A6L)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:11 | 26.815 | 100 | O | 25.725 | 27.055 | 11,957 | 51 | LSE | ||
| 01:00:10 | 26.7 | 15 | O | 25.725 | 27.055 | 11,857 | 50 | LSE | ||
| 01:00:10 | 26.7 | 100 | O | 25.725 | 27.055 | 11,842 | 49 | LSE | ||
| 01:00:09 | 26.68 | 230 | O | 25.725 | 27.055 | 11,742 | 48 | LSE | ||
| 01:00:07 | 26.36 | 50 | O | 25.725 | 27.055 | 11,512 | 47 | LSE | ||
| 01:00:05 | 26.83 | 1081 | O | 25.725 | 27.055 | 11,462 | 46 | LSE | ||
| 01:00:05 | 26.825 | 100 | O | 25.725 | 27.055 | 10,381 | 45 | LSE | ||
| 01:00:05 | 26.5 | 30 | O | 25.725 | 27.055 | 10,281 | 44 | LSE | ||
| 01:00:05 | 26.49 | 1000 | O | 25.725 | 27.055 | 10,251 | 43 | LSE | ||
| 01:00:05 | 26.485 | 100 | O | 25.725 | 27.055 | 9,251 | 42 | LSE | ||
| 01:00:05 | 26.415 | 100 | O | 25.725 | 27.055 | 9,151 | 41 | LSE | ||
| 01:00:05 | 26.4 | 100 | O | 25.725 | 27.055 | 9,051 | 40 | LSE | ||
| 01:00:04 | 27.0 | 13 | O | 25.725 | 27.055 | 8,951 | 39 | LSE | ||
| 01:00:03 | 27.0 | 100 | O | 25.725 | 27.055 | 8,938 | 38 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 8,838 | 37 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 8,738 | 36 | LSE | ||
| 01:00:03 | 26.92 | 182 | O | 25.725 | 27.055 | 8,638 | 35 | LSE | ||
| 01:00:03 | 26.92 | 17 | O | 25.725 | 27.055 | 8,456 | 34 | LSE | ||
| 01:00:03 | 26.92 | 1 | O | 25.725 | 27.055 | 8,439 | 33 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 8,438 | 32 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 8,338 | 31 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 8,238 | 30 | LSE | ||
| 01:00:03 | 26.92 | 200 | O | 25.725 | 27.055 | 8,138 | 29 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 7,938 | 28 | LSE | ||
| 01:00:03 | 26.92 | 200 | O | 25.725 | 27.055 | 7,838 | 27 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 7,638 | 26 | LSE | ||
| 01:00:03 | 26.92 | 200 | O | 25.725 | 27.055 | 7,538 | 25 | LSE | ||
| 01:00:03 | 26.92 | 200 | O | 25.725 | 27.055 | 7,338 | 24 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 7,138 | 23 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 7,038 | 22 | LSE | ||
| 01:00:03 | 26.92 | 100 | O | 25.725 | 27.055 | 6,938 | 21 | LSE | ||
| 01:00:03 | 26.77 | 2000 | O | 25.725 | 27.055 | 6,838 | 20 | LSE | ||
| 01:00:03 | 26.88 | 897 | O | 25.725 | 27.055 | 4,838 | 19 | LSE | ||
| 01:00:03 | 26.88 | 100 | O | 25.725 | 27.055 | 3,941 | 18 | LSE | ||
| 01:00:03 | 26.88 | 500 | O | 25.725 | 27.055 | 3,841 | 17 | LSE | ||
| 01:00:03 | 26.88 | 100 | O | 25.725 | 27.055 | 3,341 | 16 | LSE | ||
| 01:00:03 | 26.88 | 200 | O | 25.725 | 27.055 | 3,241 | 15 | LSE | ||
| 01:00:03 | 26.88 | 3 | O | 25.725 | 27.055 | 3,041 | 14 | LSE | ||
| 01:00:03 | 26.88 | 100 | O | 25.725 | 27.055 | 3,038 | 13 | LSE | ||
| 01:00:03 | 26.88 | 100 | O | 25.725 | 27.055 | 2,938 | 12 | LSE | ||
| 01:00:03 | 26.82 | 58 | O | 25.725 | 27.055 | 2,838 | 11 | LSE | ||
| 01:00:03 | 26.848 | 600 | O | 25.725 | 27.055 | 2,780 | 10 | LSE | ||
| 01:00:03 | 26.792 | 360 | O | 25.725 | 27.055 | 2,180 | 9 | LSE | ||
| 01:00:03 | 26.792 | 112 | O | 25.725 | 27.055 | 1,820 | 8 | LSE | ||
| 01:00:03 | 26.812 | 20 | O | 25.725 | 27.055 | 1,708 | 7 | LSE | ||
| 01:00:03 | 26.838 | 100 | O | 25.725 | 27.055 | 1,688 | 6 | LSE | ||
| 01:00:01 | 26.848 | 1000 | O | 25.725 | 27.055 | 1,588 | 5 | LSE | ||
| 01:00:01 | 26.988 | 20 | O | 25.725 | 27.055 | 588 | 4 | LSE | ||
| 01:00:01 | 27.022 | 450 | O | 25.725 | 27.055 | 568 | 3 | LSE | ||
| 01:00:01 | 26.948 | 18 | O | 25.725 | 27.055 | 118 | 2 | LSE | ||
| 01:00:01 | 26.532 | 100 | O | 25.725 | 27.055 | 100 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
