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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 04:34:16 | 14190.0 | 1 | AT | 14180.0 | 14190.0 | Buy | 4,400 | 301 | LSE | |
| 04:34:16 | 14190.0 | 33 | O | 14180.0 | 14190.0 | Buy | 4,399 | 300 | LSE | |
| 04:34:11 | 14180.0 | 18 | AT | 14180.0 | 14190.0 | Sell | 4,366 | 299 | LSE | |
| 04:33:48 | 14188.4 | 1 | O | 14170.0 | 14190.0 | Buy | 4,348 | 298 | LSE | |
| 04:32:05 | 14192.5 | 7 | O | 14170.0 | 14200.0 | Buy | 4,347 | 297 | LSE | |
| 04:31:30 | 14192.5 | 8 | O | 14170.0 | 14200.0 | Buy | 4,340 | 296 | LSE | |
| 04:31:11 | 14220.0 | 2 | O | 14170.0 | 14200.0 | Buy | 4,332 | 295 | LSE | |
| 04:31:11 | 14180.0 | 17 | AT | 14180.0 | 14200.0 | Sell | 4,330 | 294 | LSE | |
| 04:31:11 | 14190.0 | 37 | AT | 14190.0 | 14220.0 | Sell | 4,313 | 293 | LSE | |
| 04:31:11 | 14190.0 | 23 | AT | 14190.0 | 14220.0 | Sell | 4,276 | 292 | LSE | |
| 04:31:11 | 14190.0 | 22 | AT | 14190.0 | 14220.0 | Sell | 4,253 | 291 | LSE | |
| 04:31:11 | 14190.0 | 17 | AT | 14190.0 | 14220.0 | Sell | 4,231 | 290 | LSE | |
| 04:30:27 | 14200.0 | 17 | AT | 14200.0 | 14230.0 | Sell | 4,214 | 289 | LSE | |
| 04:30:27 | 14200.0 | 1 | AT | 14200.0 | 14230.0 | Sell | 4,197 | 288 | LSE | |
| 04:30:27 | 14200.0 | 25 | AT | 14200.0 | 14230.0 | Sell | 4,196 | 287 | LSE | |
| 04:28:30 | 14190.0 | 35 | O | 14190.0 | 14220.0 | Sell | 4,171 | 286 | LSE | |
| 04:28:01 | 14200.0 | 2 | O | 14190.0 | 14220.0 | Sell | 4,136 | 285 | LSE | |
| 04:28:01 | 14210.0 | 3 | O | 14190.0 | 14220.0 | Buy | 4,134 | 284 | LSE | |
| 04:28:00 | 14200.0 | 11 | AT | 14200.0 | 14220.0 | Sell | 4,131 | 283 | LSE | |
| 04:28:00 | 14200.0 | 14 | AT | 14200.0 | 14220.0 | Sell | 4,120 | 282 | LSE | |
| 04:28:00 | 14200.0 | 25 | AT | 14200.0 | 14220.0 | Sell | 4,106 | 281 | LSE | |
| 04:28:00 | 14200.0 | 2 | O | 14200.0 | 14220.0 | Sell | 4,081 | 280 | LSE | |
| 04:28:00 | 14210.0 | 3 | O | 14200.0 | 14220.0 | 4,079 | 279 | LSE | ||
| 04:27:20 | 14190.0 | 17 | O | 14190.0 | 14220.0 | Sell | 4,076 | 278 | LSE | |
| 04:27:14 | 14180.0 | 3 | AT | 14160.0 | 14180.0 | Buy | 4,059 | 277 | LSE | |
| 04:27:14 | 14180.0 | 11 | AT | 14160.0 | 14180.0 | Buy | 4,056 | 276 | LSE | |
| 04:27:14 | 14180.0 | 11 | AT | 14160.0 | 14180.0 | Buy | 4,045 | 275 | LSE | |
| 04:27:14 | 14180.0 | 17 | AT | 14160.0 | 14180.0 | Buy | 4,034 | 274 | LSE | |
| 04:27:14 | 14180.0 | 1 | AT | 14160.0 | 14180.0 | Buy | 4,017 | 273 | LSE | |
| 04:27:14 | 14180.0 | 20 | AT | 14160.0 | 14180.0 | Buy | 4,016 | 272 | LSE | |
| 04:26:46 | 14180.0 | 1 | O | 14160.0 | 14180.0 | Buy | 3,996 | 271 | LSE | |
| 04:25:45 | 14160.0 | 7 | O | 14160.0 | 14180.0 | Sell | 3,995 | 270 | LSE | |
| 04:23:57 | 14175.0 | 3 | O | 14160.0 | 14180.0 | Buy | 3,988 | 269 | LSE | |
| 04:23:53 | 14170.0 | 27 | AT | 14160.0 | 14170.0 | Buy | 3,985 | 268 | LSE | |
| 04:23:53 | 14170.0 | 10 | AT | 14160.0 | 14170.0 | Buy | 3,958 | 267 | LSE | |
| 04:23:53 | 14170.0 | 10 | AT | 14160.0 | 14170.0 | Buy | 3,948 | 266 | LSE | |
| 04:23:45 | 14180.0 | 30 | AT | 14160.0 | 14180.0 | Buy | 3,938 | 265 | LSE | |
| 04:23:45 | 14170.0 | 10 | AT | 14170.0 | 14180.0 | Sell | 3,908 | 264 | LSE | |
| 04:23:45 | 14170.0 | 24 | AT | 14170.0 | 14180.0 | Sell | 3,898 | 263 | LSE | |
| 04:23:45 | 14170.0 | 9 | AT | 14170.0 | 14180.0 | Sell | 3,874 | 262 | LSE | |
| 04:23:45 | 14170.0 | 6 | AT | 14170.0 | 14180.0 | Sell | 3,865 | 261 | LSE | |
| 04:23:45 | 14180.0 | 26 | AT | 14180.0 | 14190.0 | Sell | 3,859 | 260 | LSE | |
| 04:22:21 | 14183.141 | 9 | O | 14180.0 | 14190.0 | Sell | 3,833 | 259 | LSE | |
| 04:19:17 | 14180.0 | 1 | AT | 14180.0 | 14200.0 | Sell | 3,824 | 258 | LSE | |
| 04:19:17 | 14180.0 | 8 | AT | 14180.0 | 14200.0 | Sell | 3,823 | 257 | LSE | |
| 04:19:17 | 14180.0 | 29 | AT | 14180.0 | 14200.0 | Sell | 3,815 | 256 | LSE | |
| 04:19:17 | 14180.0 | 24 | O | 14180.0 | 14200.0 | Sell | 3,786 | 255 | LSE | |
| 04:18:41 | 14195.724 | 14 | O | 14180.0 | 14200.0 | Buy | 3,762 | 254 | LSE | |
| 04:18:20 | 14195.0 | 3 | O | 14180.0 | 14200.0 | Buy | 3,748 | 253 | LSE | |
| 04:18:12 | 14195.594 | 27 | O | 14180.0 | 14200.0 | Buy | 3,745 | 252 | LSE | |
| 04:17:15 | 14190.0 | 2 | O | 14180.0 | 14200.0 | 3,718 | 251 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
