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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 01:00:06 | 28.44 | 58 | O | 27.18 | 28.51 | 16,169 | 51 | LSE | ||
| 01:00:06 | 28.44 | 100 | O | 27.18 | 28.51 | 16,111 | 50 | LSE | ||
| 01:00:06 | 28.44 | 100 | O | 27.18 | 28.51 | 16,011 | 49 | LSE | ||
| 01:00:06 | 28.44 | 3 | O | 27.18 | 28.51 | 15,911 | 48 | LSE | ||
| 01:00:06 | 28.44 | 97 | O | 27.18 | 28.51 | 15,908 | 47 | LSE | ||
| 01:00:06 | 28.44 | 100 | O | 27.18 | 28.51 | 15,811 | 46 | LSE | ||
| 01:00:06 | 28.44 | 215 | O | 27.18 | 28.51 | 15,711 | 45 | LSE | ||
| 01:00:06 | 28.44 | 100 | O | 27.18 | 28.51 | 15,496 | 44 | LSE | ||
| 01:00:06 | 28.44 | 196 | O | 27.18 | 28.51 | 15,396 | 43 | LSE | ||
| 01:00:06 | 28.44 | 100 | O | 27.18 | 28.51 | 15,200 | 42 | LSE | ||
| 01:00:06 | 28.44 | 113 | O | 27.18 | 28.51 | 15,100 | 41 | LSE | ||
| 01:00:06 | 28.44 | 100 | O | 27.18 | 28.51 | 14,987 | 40 | LSE | ||
| 01:00:06 | 28.44 | 87 | O | 27.18 | 28.51 | 14,887 | 39 | LSE | ||
| 01:00:06 | 28.44 | 13 | O | 27.18 | 28.51 | 14,800 | 38 | LSE | ||
| 01:00:06 | 28.44 | 100 | O | 27.18 | 28.51 | 14,787 | 37 | LSE | ||
| 01:00:06 | 28.44 | 100 | O | 27.18 | 28.51 | 14,687 | 36 | LSE | ||
| 01:00:06 | 28.39 | 146 | O | 27.18 | 28.51 | 14,587 | 35 | LSE | ||
| 01:00:06 | 28.395 | 32 | O | 27.18 | 28.51 | 14,441 | 34 | LSE | ||
| 01:00:06 | 28.395 | 16 | O | 27.18 | 28.51 | 14,409 | 33 | LSE | ||
| 01:00:06 | 28.395 | 6 | O | 27.18 | 28.51 | 14,393 | 32 | LSE | ||
| 01:00:06 | 28.57 | 87 | O | 27.18 | 28.51 | 14,387 | 31 | LSE | ||
| 01:00:06 | 28.57 | 113 | O | 27.18 | 28.51 | 14,300 | 30 | LSE | ||
| 01:00:05 | 28.68 | 50 | O | 27.18 | 28.51 | 14,187 | 29 | LSE | ||
| 01:00:04 | 28.03 | 5235 | O | 27.18 | 28.51 | 14,137 | 28 | LSE | ||
| 01:00:04 | 28.015 | 200 | O | 27.18 | 28.51 | 8,902 | 27 | LSE | ||
| 01:00:04 | 27.97 | 186 | O | 27.18 | 28.51 | 8,702 | 26 | LSE | ||
| 01:00:04 | 28.135 | 500 | O | 27.18 | 28.51 | 8,516 | 25 | LSE | ||
| 01:00:04 | 28.14 | 1000 | O | 27.18 | 28.51 | 8,016 | 24 | LSE | ||
| 01:00:02 | 28.578 | 100 | O | 27.18 | 28.51 | 7,016 | 23 | LSE | ||
| 01:00:02 | 28.548 | 2 | O | 27.18 | 28.51 | 6,916 | 22 | LSE | ||
| 01:00:01 | 28.582 | 2 | O | 27.18 | 28.51 | 6,914 | 21 | LSE | ||
| 01:00:01 | 28.672 | 10 | O | 27.18 | 28.51 | 6,912 | 20 | LSE | ||
| 01:00:01 | 28.678 | 736 | O | 27.18 | 28.51 | 6,902 | 19 | LSE | ||
| 01:00:01 | 28.658 | 1 | O | 27.18 | 28.51 | 6,166 | 18 | LSE | ||
| 01:00:01 | 28.618 | 17 | O | 27.18 | 28.51 | 6,165 | 17 | LSE | ||
| 01:00:01 | 28.512 | 100 | O | 27.18 | 28.51 | 6,148 | 16 | LSE | ||
| 01:00:01 | 28.592 | 100 | O | 27.18 | 28.51 | 6,048 | 15 | LSE | ||
| 01:00:01 | 28.628 | 200 | O | 27.18 | 28.51 | 5,948 | 14 | LSE | ||
| 01:00:01 | 28.628 | 200 | O | 27.18 | 28.51 | 5,748 | 13 | LSE | ||
| 01:00:01 | 28.532 | 300 | O | 27.18 | 28.51 | 5,548 | 12 | LSE | ||
| 01:00:01 | 28.672 | 8 | O | 27.18 | 28.51 | 5,248 | 11 | LSE | ||
| 01:00:01 | 28.672 | 100 | O | 27.18 | 28.51 | 5,240 | 10 | LSE | ||
| 01:00:01 | 28.752 | 100 | O | 27.18 | 28.51 | 5,140 | 9 | LSE | ||
| 01:00:01 | 28.728 | 400 | O | 27.18 | 28.51 | 5,040 | 8 | LSE | ||
| 01:00:01 | 28.432 | 100 | O | 27.18 | 28.51 | 4,640 | 7 | LSE | ||
| 01:00:01 | 28.388 | 600 | O | 27.18 | 28.51 | 4,540 | 6 | LSE | ||
| 01:00:01 | 28.398 | 1400 | O | 27.18 | 28.51 | 3,940 | 5 | LSE | ||
| 01:00:01 | 28.322 | 400 | O | 27.18 | 28.51 | 2,540 | 4 | LSE | ||
| 01:00:01 | 28.028 | 1400 | O | 27.18 | 28.51 | 2,140 | 3 | LSE | ||
| 01:00:01 | 27.928 | 700 | O | 27.18 | 28.51 | 740 | 2 | LSE | ||
| 01:00:01 | 28.088 | 40 | O | 27.18 | 28.51 | 40 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
