Games Workshop Group Plc (GAW)
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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 06:51:36 | 14141.6 | 10 | O | 14140.0 | 14160.0 | Sell | 8,833 | 638 | LSE | |
| 06:50:57 | 14150.0 | 8 | AT | 14150.0 | 14160.0 | Sell | 8,823 | 637 | LSE | |
| 06:50:57 | 14150.0 | 2 | AT | 14150.0 | 14160.0 | Sell | 8,815 | 636 | LSE | |
| 06:49:12 | 14160.0 | 1 | AT | 14160.0 | 14170.0 | Sell | 8,813 | 635 | LSE | |
| 06:49:12 | 14160.0 | 2 | AT | 14160.0 | 14170.0 | Sell | 8,812 | 634 | LSE | |
| 06:49:12 | 14160.0 | 9 | AT | 14160.0 | 14170.0 | Sell | 8,810 | 633 | LSE | |
| 06:49:12 | 14160.0 | 20 | AT | 14160.0 | 14170.0 | Sell | 8,801 | 632 | LSE | |
| 06:48:29 | 14162.683 | 15 | O | 14150.0 | 14170.0 | Buy | 8,781 | 631 | LSE | |
| 06:45:16 | 14160.0 | 12 | AT | 14150.0 | 14160.0 | Buy | 8,766 | 630 | LSE | |
| 06:42:57 | 14160.0 | 3 | AT | 14160.0 | 14170.0 | Sell | 8,754 | 629 | LSE | |
| 06:42:57 | 14160.0 | 11 | AT | 14160.0 | 14170.0 | Sell | 8,751 | 628 | LSE | |
| 06:41:03 | 14167.0 | 18 | O | 14150.0 | 14170.0 | Buy | 8,740 | 627 | LSE | |
| 06:40:50 | 14170.0 | 6 | O | 14150.0 | 14170.0 | Buy | 8,722 | 626 | LSE | |
| 06:38:04 | 14168.111 | 53 | O | 14150.0 | 14170.0 | Buy | 8,716 | 625 | LSE | |
| 06:35:14 | 14150.0 | 37 | O | 14150.0 | 14170.0 | Sell | 8,663 | 624 | LSE | |
| 06:35:11 | 14170.0 | 4 | O | 14150.0 | 14170.0 | Buy | 8,626 | 623 | LSE | |
| 06:35:11 | 14170.0 | 1 | AT | 14150.0 | 14170.0 | Buy | 8,622 | 622 | LSE | |
| 06:35:11 | 14170.0 | 30 | AT | 14150.0 | 14170.0 | Buy | 8,621 | 621 | LSE | |
| 06:35:11 | 14160.0 | 6 | AT | 14160.0 | 14170.0 | Sell | 8,591 | 620 | LSE | |
| 06:35:11 | 14160.0 | 5 | AT | 14160.0 | 14170.0 | Sell | 8,585 | 619 | LSE | |
| 06:35:11 | 14160.0 | 20 | AT | 14160.0 | 14170.0 | Sell | 8,580 | 618 | LSE | |
| 06:35:11 | 14170.0 | 4 | O | 14150.0 | 14180.0 | Buy | 8,560 | 617 | LSE | |
| 06:35:10 | 14172.5 | 10 | O | 14150.0 | 14180.0 | Buy | 8,556 | 616 | LSE | |
| 06:35:08 | 14180.0 | 1 | AT | 14180.0 | 14190.0 | Sell | 8,546 | 615 | LSE | |
| 06:35:08 | 14180.0 | 1 | AT | 14180.0 | 14200.0 | Sell | 8,545 | 614 | LSE | |
| 06:35:08 | 14180.0 | 19 | AT | 14180.0 | 14200.0 | Sell | 8,544 | 613 | LSE | |
| 06:35:08 | 14180.0 | 1 | AT | 14180.0 | 14200.0 | Sell | 8,525 | 612 | LSE | |
| 06:35:08 | 14180.0 | 37 | AT | 14180.0 | 14200.0 | Sell | 8,524 | 611 | LSE | |
| 06:35:08 | 14180.0 | 12 | AT | 14180.0 | 14200.0 | Sell | 8,487 | 610 | LSE | |
| 06:35:08 | 14180.0 | 17 | AT | 14180.0 | 14200.0 | Sell | 8,475 | 609 | LSE | |
| 06:35:08 | 14180.0 | 39 | AT | 14180.0 | 14200.0 | Sell | 8,458 | 608 | LSE | |
| 06:35:08 | 14180.0 | 1 | AT | 14180.0 | 14200.0 | Sell | 8,419 | 607 | LSE | |
| 06:32:58 | 14195.0 | 7 | O | 14180.0 | 14200.0 | Buy | 8,418 | 606 | LSE | |
| 06:30:13 | 14195.0 | 3 | O | 14180.0 | 14200.0 | Buy | 8,411 | 605 | LSE | |
| 06:28:03 | 14190.0 | 3 | O | 14180.0 | 14200.0 | 8,408 | 604 | LSE | ||
| 06:28:03 | 14190.0 | 6 | O | 14180.0 | 14200.0 | 8,405 | 603 | LSE | ||
| 06:28:03 | 14190.0 | 3 | O | 14180.0 | 14200.0 | 8,399 | 602 | LSE | ||
| 06:28:03 | 14190.0 | 6 | O | 14180.0 | 14200.0 | 8,396 | 601 | LSE | ||
| 06:26:14 | 14190.0 | 32 | AT | 14180.0 | 14190.0 | Buy | 8,390 | 600 | LSE | |
| 06:25:59 | 14180.0 | 16 | O | 14180.0 | 14200.0 | Sell | 8,358 | 599 | LSE | |
| 06:25:51 | 14198.4 | 3 | O | 14180.0 | 14200.0 | Buy | 8,342 | 598 | LSE | |
| 06:25:32 | 14190.0 | 4 | AT | 14180.0 | 14190.0 | Buy | 8,339 | 597 | LSE | |
| 06:25:32 | 14190.0 | 42 | AT | 14190.0 | 14200.0 | Sell | 8,335 | 596 | LSE | |
| 06:25:32 | 14190.0 | 1 | AT | 14190.0 | 14200.0 | Sell | 8,293 | 595 | LSE | |
| 06:25:32 | 14190.0 | 107 | AT | 14190.0 | 14200.0 | Sell | 8,292 | 594 | LSE | |
| 06:25:30 | 14190.0 | 10 | AT | 14180.0 | 14190.0 | Buy | 8,185 | 593 | LSE | |
| 06:25:30 | 14190.0 | 7 | AT | 14180.0 | 14190.0 | Buy | 8,175 | 592 | LSE | |
| 06:25:30 | 14190.0 | 3 | AT | 14180.0 | 14190.0 | Buy | 8,168 | 591 | LSE | |
| 06:25:30 | 14190.0 | 1 | AT | 14180.0 | 14190.0 | Buy | 8,165 | 590 | LSE | |
| 06:25:30 | 14190.0 | 25 | AT | 14180.0 | 14190.0 | Buy | 8,164 | 589 | LSE | |
| 06:25:30 | 14190.0 | 3 | AT | 14180.0 | 14190.0 | Buy | 8,139 | 588 | LSE | |
| 06:25:30 | 14190.0 | 6 | AT | 14190.0 | 14200.0 | Sell | 8,136 | 587 | LSE | |
| 06:25:30 | 14190.0 | 6 | AT | 14190.0 | 14200.0 | Sell | 8,130 | 586 | LSE | |
| 06:25:30 | 14190.0 | 19 | AT | 14190.0 | 14200.0 | Sell | 8,124 | 585 | LSE | |
| 06:25:30 | 14190.0 | 1 | AT | 14190.0 | 14200.0 | Sell | 8,105 | 584 | LSE | |
| 06:25:30 | 14190.0 | 1 | AT | 14190.0 | 14200.0 | Sell | 8,104 | 583 | LSE | |
| 06:25:30 | 14190.0 | 17 | AT | 14190.0 | 14200.0 | Sell | 8,103 | 582 | LSE | |
| 06:25:30 | 14190.0 | 35 | AT | 14190.0 | 14200.0 | Sell | 8,086 | 581 | LSE | |
| 06:23:50 | 14200.0 | 3 | O | 14180.0 | 14200.0 | Buy | 8,051 | 580 | LSE | |
| 06:20:02 | 14193.066 | 20 | O | 14180.0 | 14200.0 | Buy | 8,048 | 579 | LSE | |
| 06:19:24 | 14192.59 | 100 | O | 14180.0 | 14200.0 | Buy | 8,028 | 578 | LSE | |
| 06:17:55 | 14190.0 | 97 | O | 14180.0 | 14200.0 | 7,928 | 577 | LSE | ||
| 06:17:50 | 14195.0 | 6 | O | 14180.0 | 14200.0 | Buy | 7,831 | 576 | LSE | |
| 06:17:23 | 14190.0 | 2 | O | 14180.0 | 14200.0 | 7,825 | 575 | LSE | ||
| 06:17:22 | 14190.0 | 2 | O | 14180.0 | 14200.0 | 7,823 | 574 | LSE | ||
| 06:15:00 | 14194.99 | 23 | O | 14180.0 | 14200.0 | Buy | 7,821 | 573 | LSE | |
| 06:13:09 | 14190.0 | 3 | O | 14180.0 | 14200.0 | 7,798 | 572 | LSE | ||
| 06:13:08 | 14190.0 | 3 | O | 14180.0 | 14200.0 | 7,795 | 571 | LSE | ||
| 06:13:03 | 14190.0 | 9 | O | 14180.0 | 14200.0 | 7,792 | 570 | LSE | ||
| 06:13:02 | 14190.0 | 9 | O | 14180.0 | 14200.0 | 7,783 | 569 | LSE | ||
| 06:11:23 | 14200.0 | 4 | O | 14180.0 | 14200.0 | Buy | 7,774 | 568 | LSE | |
| 06:11:23 | 14200.0 | 6 | O | 14180.0 | 14200.0 | Buy | 7,770 | 567 | LSE | |
| 06:11:16 | 14192.58 | 100 | O | 14180.0 | 14200.0 | Buy | 7,764 | 566 | LSE | |
| 06:09:59 | 14195.0 | 1 | O | 14180.0 | 14200.0 | Buy | 7,664 | 565 | LSE | |
| 06:08:51 | 14195.0 | 1 | O | 14180.0 | 14200.0 | Buy | 7,663 | 564 | LSE | |
| 06:08:04 | 14190.0 | 2 | AT | 14190.0 | 14200.0 | Sell | 7,662 | 563 | LSE | |
| 06:08:04 | 14190.0 | 10 | AT | 14190.0 | 14200.0 | Sell | 7,660 | 562 | LSE | |
| 06:07:08 | 14200.0 | 1 | AT | 14200.0 | 14210.0 | Sell | 7,650 | 561 | LSE | |
| 06:07:08 | 14200.0 | 1 | AT | 14200.0 | 14210.0 | Sell | 7,649 | 560 | LSE | |
| 06:07:08 | 14200.0 | 7 | AT | 14200.0 | 14210.0 | Sell | 7,648 | 559 | LSE | |
| 06:07:08 | 14200.0 | 16 | AT | 14190.0 | 14200.0 | Buy | 7,641 | 558 | LSE | |
| 06:07:08 | 14200.0 | 6 | AT | 14190.0 | 14200.0 | Buy | 7,625 | 557 | LSE | |
| 06:07:08 | 14200.0 | 5 | AT | 14190.0 | 14200.0 | Buy | 7,619 | 556 | LSE | |
| 06:07:08 | 14200.0 | 6 | AT | 14190.0 | 14200.0 | Buy | 7,614 | 555 | LSE | |
| 06:07:05 | 14200.0 | 11 | O | 14190.0 | 14200.0 | Buy | 7,608 | 554 | LSE | |
| 06:07:05 | 14190.0 | 10 | O | 14190.0 | 14200.0 | Sell | 7,597 | 553 | LSE | |
| 06:07:04 | 14200.0 | 5 | AT | 14190.0 | 14200.0 | Buy | 7,587 | 552 | LSE | |
| 06:07:04 | 14200.0 | 5 | AT | 14190.0 | 14200.0 | Buy | 7,582 | 551 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
