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. |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 06:07:04 | 14200.0 | 1 | AT | 14190.0 | 14200.0 | Buy | 7,577 | 550 | LSE | |
| 06:07:04 | 14200.0 | 7 | AT | 14190.0 | 14200.0 | Buy | 7,576 | 549 | LSE | |
| 06:07:03 | 14200.0 | 11 | O | 14190.0 | 14200.0 | Buy | 7,569 | 548 | LSE | |
| 06:07:03 | 14190.0 | 10 | O | 14190.0 | 14200.0 | Sell | 7,558 | 547 | LSE | |
| 06:07:03 | 14200.0 | 5 | AT | 14190.0 | 14200.0 | Buy | 7,548 | 546 | LSE | |
| 06:07:03 | 14200.0 | 6 | AT | 14190.0 | 14200.0 | Buy | 7,543 | 545 | LSE | |
| 06:07:03 | 14200.0 | 5 | AT | 14190.0 | 14200.0 | Buy | 7,537 | 544 | LSE | |
| 06:07:03 | 14200.0 | 20 | AT | 14190.0 | 14200.0 | Buy | 7,532 | 543 | LSE | |
| 06:07:03 | 14200.0 | 12 | AT | 14190.0 | 14200.0 | Buy | 7,512 | 542 | LSE | |
| 06:07:03 | 14200.0 | 3 | AT | 14190.0 | 14200.0 | Buy | 7,500 | 541 | LSE | |
| 06:07:03 | 14200.0 | 7 | AT | 14190.0 | 14200.0 | Buy | 7,497 | 540 | LSE | |
| 06:07:03 | 14200.0 | 13 | AT | 14190.0 | 14200.0 | Buy | 7,490 | 539 | LSE | |
| 06:07:03 | 14190.0 | 62 | AT | 14190.0 | 14200.0 | Sell | 7,477 | 538 | LSE | |
| 06:07:03 | 14190.0 | 1 | AT | 14190.0 | 14200.0 | Sell | 7,415 | 537 | LSE | |
| 06:06:38 | 14190.0 | 100 | O | 14190.0 | 14200.0 | Sell | 7,414 | 536 | LSE | |
| 06:06:38 | 14195.0 | 106 | O | 14190.0 | 14200.0 | 7,314 | 535 | LSE | ||
| 06:04:39 | 14199.2 | 1 | O | 14190.0 | 14200.0 | Buy | 7,208 | 534 | LSE | |
| 06:02:48 | 14200.0 | 7 | AT | 14190.0 | 14200.0 | Buy | 7,207 | 533 | LSE | |
| 06:02:48 | 14200.0 | 16 | AT | 14190.0 | 14200.0 | Buy | 7,200 | 532 | LSE | |
| 06:02:48 | 14200.0 | 4 | AT | 14190.0 | 14200.0 | Buy | 7,184 | 531 | LSE | |
| 06:02:48 | 14200.0 | 1 | AT | 14190.0 | 14200.0 | Buy | 7,180 | 530 | LSE | |
| 06:02:48 | 14200.0 | 1 | AT | 14190.0 | 14200.0 | Buy | 7,179 | 529 | LSE | |
| 06:02:48 | 14200.0 | 7 | AT | 14190.0 | 14200.0 | Buy | 7,178 | 528 | LSE | |
| 06:02:02 | 14200.0 | 3 | O | 14190.0 | 14200.0 | Buy | 7,171 | 527 | LSE | |
| 06:02:01 | 14200.0 | 1 | O | 14190.0 | 14200.0 | Buy | 7,168 | 526 | LSE | |
| 06:02:00 | 14200.0 | 1 | O | 14190.0 | 14200.0 | Buy | 7,167 | 525 | LSE | |
| 05:58:01 | 14200.0 | 8 | O | 14190.0 | 14200.0 | Buy | 7,166 | 524 | LSE | |
| 05:58:01 | 14190.0 | 7 | O | 14190.0 | 14200.0 | Sell | 7,158 | 523 | LSE | |
| 05:58:00 | 14200.0 | 8 | O | 14190.0 | 14200.0 | Buy | 7,151 | 522 | LSE | |
| 05:58:00 | 14190.0 | 7 | O | 14190.0 | 14200.0 | Sell | 7,143 | 521 | LSE | |
| 05:58:00 | 14199.2 | 1 | O | 14190.0 | 14200.0 | Buy | 7,136 | 520 | LSE | |
| 05:55:30 | 14200.0 | 3 | O | 14190.0 | 14200.0 | Buy | 7,135 | 519 | LSE | |
| 05:54:36 | 14199.2 | 3 | O | 14190.0 | 14200.0 | Buy | 7,132 | 518 | LSE | |
| 05:52:39 | 14200.0 | 1 | AT | 14190.0 | 14200.0 | Buy | 7,129 | 517 | LSE | |
| 05:51:32 | 14209.207 | 102 | O | 14190.0 | 14220.0 | Buy | 7,128 | 516 | LSE | |
| 05:51:28 | 14190.0 | 33 | O | 14190.0 | 14220.0 | Sell | 7,026 | 515 | LSE | |
| 05:51:17 | 14190.0 | 17 | O | 14190.0 | 14210.0 | Sell | 6,993 | 514 | LSE | |
| 05:50:49 | 14190.0 | 3 | AT | 14180.0 | 14190.0 | Buy | 6,976 | 513 | LSE | |
| 05:50:49 | 14190.0 | 16 | AT | 14180.0 | 14190.0 | Buy | 6,973 | 512 | LSE | |
| 05:50:47 | 14200.0 | 11 | O | 14180.0 | 14190.0 | Buy | 6,957 | 511 | LSE | |
| 05:50:47 | 14190.0 | 10 | O | 14180.0 | 14190.0 | Buy | 6,946 | 510 | LSE | |
| 05:50:47 | 14190.0 | 2 | AT | 14190.0 | 14200.0 | Sell | 6,936 | 509 | LSE | |
| 05:50:47 | 14190.0 | 1 | AT | 14190.0 | 14200.0 | Sell | 6,934 | 508 | LSE | |
| 05:50:47 | 14190.0 | 5 | AT | 14190.0 | 14200.0 | Sell | 6,933 | 507 | LSE | |
| 05:50:47 | 14190.0 | 6 | AT | 14190.0 | 14200.0 | Sell | 6,928 | 506 | LSE | |
| 05:50:47 | 14190.0 | 6 | AT | 14190.0 | 14200.0 | Sell | 6,922 | 505 | LSE | |
| 05:50:46 | 14200.0 | 11 | O | 14180.0 | 14200.0 | Buy | 6,916 | 504 | LSE | |
| 05:50:46 | 14190.0 | 10 | O | 14180.0 | 14200.0 | 6,905 | 503 | LSE | ||
| 05:50:46 | 14200.0 | 10 | AT | 14180.0 | 14200.0 | Buy | 6,895 | 502 | LSE | |
| 05:50:46 | 14190.0 | 6 | AT | 14190.0 | 14200.0 | Sell | 6,885 | 501 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
