Games Workshop Group Plc (GAW)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:56:10 | 14020.0 | 1 | O | 14000.0 | 14020.0 | Buy | 16,369 | 651 | LSE | |
| 04:53:59 | 14014.885 | 18 | O | 14000.0 | 14020.0 | Buy | 16,368 | 650 | LSE | |
| 04:51:38 | 14014.825 | 21 | O | 14000.0 | 14020.0 | Buy | 16,350 | 649 | LSE | |
| 04:51:15 | 14017.538 | 100 | O | 14000.0 | 14020.0 | Buy | 16,329 | 648 | LSE | |
| 04:50:07 | 14010.0 | 6 | AT | 14000.0 | 14010.0 | Buy | 16,229 | 647 | LSE | |
| 04:49:02 | 14015.942 | 21 | O | 14000.0 | 14020.0 | Buy | 16,223 | 646 | LSE | |
| 04:47:48 | 14015.0 | 3 | O | 14000.0 | 14020.0 | Buy | 16,202 | 645 | LSE | |
| 04:47:04 | 14010.0 | 1 | AT | 14010.0 | 14030.0 | Sell | 16,199 | 644 | LSE | |
| 04:46:57 | 14015.0 | 1000 | O | 14000.0 | 14030.0 | 16,198 | 643 | LSE | ||
| 04:46:51 | 14015.0 | 1000 | O | 14000.0 | 14030.0 | 15,198 | 642 | LSE | ||
| 04:46:03 | 14010.0 | 3 | AT | 13990.0 | 14010.0 | Buy | 14,198 | 641 | LSE | |
| 04:46:03 | 14010.0 | 12 | AT | 13990.0 | 14010.0 | Buy | 14,195 | 640 | LSE | |
| 04:45:26 | 14020.0 | 1 | O | 13990.0 | 14030.0 | Buy | 14,183 | 639 | LSE | |
| 04:44:57 | 14016.628 | 14 | O | 13990.0 | 14030.0 | Buy | 14,182 | 638 | LSE | |
| 04:43:15 | 14030.0 | 1 | O | 14000.0 | 14030.0 | Buy | 14,168 | 637 | LSE | |
| 04:42:09 | 14022.5 | 7 | O | 14000.0 | 14030.0 | Buy | 14,167 | 636 | LSE | |
| 04:41:44 | 14023.143 | 35 | O | 14010.0 | 14030.0 | Buy | 14,160 | 635 | LSE | |
| 04:41:42 | 14030.0 | 2 | O | 14010.0 | 14030.0 | Buy | 14,125 | 634 | LSE | |
| 04:41:42 | 14010.0 | 10 | AT | 14010.0 | 14030.0 | Sell | 14,123 | 633 | LSE | |
| 04:41:42 | 14010.0 | 32 | AT | 14010.0 | 14030.0 | Sell | 14,113 | 632 | LSE | |
| 04:41:42 | 14030.0 | 8 | AT | 14010.0 | 14030.0 | Buy | 14,081 | 631 | LSE | |
| 04:41:11 | 14016.447 | 25 | O | 14010.0 | 14030.0 | Sell | 14,073 | 630 | LSE | |
| 04:40:31 | 14020.0 | 14 | AT | 14020.0 | 14030.0 | Sell | 14,048 | 629 | LSE | |
| 04:39:10 | 14035.0 | 1 | O | 14020.0 | 14040.0 | Buy | 14,034 | 628 | LSE | |
| 04:37:32 | 14030.0 | 6 | AT | 14030.0 | 14040.0 | Sell | 14,033 | 627 | LSE | |
| 04:37:32 | 14030.0 | 14 | AT | 14030.0 | 14040.0 | Sell | 14,027 | 626 | LSE | |
| 04:37:32 | 14030.0 | 6 | AT | 14030.0 | 14040.0 | Sell | 14,013 | 625 | LSE | |
| 04:36:11 | 14040.0 | 23 | AT | 14020.0 | 14040.0 | Buy | 14,007 | 624 | LSE | |
| 04:36:11 | 14040.0 | 11 | AT | 14020.0 | 14040.0 | Buy | 13,984 | 623 | LSE | |
| 04:34:43 | 14030.0 | 14 | AT | 14010.0 | 14030.0 | Buy | 13,973 | 622 | LSE | |
| 04:34:43 | 14030.0 | 5 | AT | 14010.0 | 14030.0 | Buy | 13,959 | 621 | LSE | |
| 04:34:43 | 14030.0 | 45 | AT | 14010.0 | 14030.0 | Buy | 13,954 | 620 | LSE | |
| 04:34:11 | 14023.133 | 22 | O | 14010.0 | 14030.0 | Buy | 13,909 | 619 | LSE | |
| 04:33:13 | 14020.521 | 57 | O | 14010.0 | 14030.0 | Buy | 13,887 | 618 | LSE | |
| 04:32:14 | 14020.0 | 14 | AT | 13990.0 | 14020.0 | Buy | 13,830 | 617 | LSE | |
| 04:32:14 | 14020.0 | 6 | AT | 13990.0 | 14020.0 | Buy | 13,816 | 616 | LSE | |
| 04:32:14 | 14020.0 | 34 | AT | 13990.0 | 14020.0 | Buy | 13,810 | 615 | LSE | |
| 04:30:16 | 14010.0 | 17 | AT | 13990.0 | 14010.0 | Buy | 13,776 | 614 | LSE | |
| 04:30:16 | 14000.0 | 13 | AT | 13990.0 | 14000.0 | Buy | 13,759 | 613 | LSE | |
| 04:30:16 | 14000.0 | 5 | AT | 13990.0 | 14000.0 | Buy | 13,746 | 612 | LSE | |
| 04:30:04 | 13990.0 | 12 | O | 13990.0 | 14000.0 | Sell | 13,741 | 611 | LSE | |
| 04:30:03 | 14000.0 | 7 | AT | 14000.0 | 14020.0 | Sell | 13,729 | 610 | LSE | |
| 04:30:03 | 14000.0 | 1 | AT | 14000.0 | 14020.0 | Sell | 13,722 | 609 | LSE | |
| 04:30:01 | 14013.153 | 70 | O | 14000.0 | 14020.0 | Buy | 13,721 | 608 | LSE | |
| 04:28:59 | 14011.634 | 10 | O | 14000.0 | 14020.0 | Buy | 13,651 | 607 | LSE | |
| 04:28:44 | 14011.588 | 9 | O | 14000.0 | 14020.0 | Buy | 13,641 | 606 | LSE | |
| 04:28:11 | 14010.0 | 17 | AT | 14010.0 | 14020.0 | Sell | 13,632 | 605 | LSE | |
| 04:27:17 | 14025.0 | 2 | O | 14010.0 | 14030.0 | Buy | 13,615 | 604 | LSE | |
| 04:27:12 | 14025.207 | 20 | O | 14010.0 | 14030.0 | Buy | 13,613 | 603 | LSE | |
| 04:26:54 | 14020.0 | 7 | AT | 14020.0 | 14040.0 | Sell | 13,593 | 602 | LSE | |
| 04:26:54 | 14020.0 | 14 | AT | 14020.0 | 14040.0 | Sell | 13,586 | 601 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
