Games Workshop Group (GAW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Games Workshop Group

Date Open High Low Close* Volume
29/01/2014 525.50p 530.00p 520.00p 520.50p 1253270
28/01/2014 530.00p 530.00p 518.00p 520.00p 66668
27/01/2014 533.00p 536.00p 515.00p 516.00p 132367
24/01/2014 540.00p 540.00p 533.00p 536.75p 72185
23/01/2014 533.00p 540.00p 527.50p 533.00p 96274
22/01/2014 536.00p 545.50p 527.00p 527.50p 177569
21/01/2014 545.00p 550.50p 540.00p 544.00p 129110
20/01/2014 565.00p 565.00p 538.96p 548.50p 537221
17/01/2014 574.00p 574.00p 536.43p 551.00p 1842266
16/01/2014 600.00p 723.00p 541.50p 547.00p 421792
15/01/2014 705.50p 725.10p 705.50p 723.00p 782585
14/01/2014 710.50p 723.50p 710.50p 710.50p 114153
13/01/2014 709.50p 723.66p 705.89p 709.50p 11528
10/01/2014 705.50p 715.00p 705.20p 714.50p 142465
09/01/2014 700.00p 714.00p 695.92p 709.50p 79422
08/01/2014 695.00p 705.00p 683.10p 705.00p 95556
07/01/2014 704.50p 704.50p 695.00p 697.00p 11839
06/01/2014 693.00p 700.00p 692.00p 692.00p 18459
03/01/2014 692.50p 702.00p 692.50p 693.00p 11200
02/01/2014 690.50p 700.00p 690.10p 693.50p 12719
31/12/2013 690.50p 700.00p 690.50p 690.50p 3821
30/12/2013 700.00p 710.00p 690.00p 690.00p 107296
27/12/2013 700.00p 705.00p 690.00p 690.00p 10492
24/12/2013 705.00p 705.00p 695.00p 695.00p 14352
23/12/2013 715.50p 722.00p 705.00p 705.00p 47142
20/12/2013 715.50p 724.00p 712.83p 716.00p 69757
19/12/2013 718.00p 728.00p 710.00p 717.50p 20900
18/12/2013 725.00p 725.00p 718.00p 718.00p 5776
17/12/2013 730.00p 730.00p 720.00p 720.00p 8720
16/12/2013 720.00p 729.00p 720.00p 720.00p 18068
13/12/2013 735.00p 735.00p 715.00p 720.00p 17951
12/12/2013 735.00p 735.00p 725.00p 725.00p 13783
11/12/2013 725.50p 730.00p 725.00p 725.00p 3330
10/12/2013 730.00p 745.00p 727.00p 727.00p 11361
09/12/2013 730.00p 740.00p 730.00p 730.00p 14568
06/12/2013 730.00p 743.50p 730.00p 730.00p 21615
05/12/2013 745.00p 745.00p 730.00p 730.00p 235134
04/12/2013 745.00p 745.00p 730.00p 730.00p 163539
03/12/2013 730.00p 735.00p 730.00p 730.00p 2317
02/12/2013 735.00p 737.00p 730.00p 730.00p 2529
29/11/2013 733.50p 744.50p 730.00p 730.00p 35296
28/11/2013 731.00p 736.25p 731.00p 731.00p 438
27/11/2013 730.00p 736.50p 730.00p 730.00p 1805
26/11/2013 742.00p 742.00p 730.00p 730.00p 34979
25/11/2013 742.50p 742.50p 735.00p 742.50p 3987
22/11/2013 733.50p 739.87p 733.00p 735.00p 27807
21/11/2013 738.00p 741.50p 733.00p 735.00p 29065
20/11/2013 760.00p 760.00p 725.77p 737.50p 185793
19/11/2013 768.50p 770.00p 760.00p 760.00p 21643
18/11/2013 768.00p 771.14p 768.00p 770.00p 874
15/11/2013 771.50p 778.00p 768.00p 768.00p 13300
14/11/2013 775.00p 775.00p 770.00p 774.00p 2858
13/11/2013 770.50p 778.45p 770.00p 770.00p 6148
12/11/2013 770.50p 780.65p 770.50p 774.50p 14952
11/11/2013 777.00p 777.00p 768.00p 774.00p 10293
08/11/2013 770.50p 780.50p 770.00p 774.50p 9791
07/11/2013 775.50p 778.00p 770.00p 770.00p 9220
06/11/2013 775.50p 781.00p 775.00p 775.00p 8661
05/11/2013 776.50p 781.50p 775.00p 775.00p 16509
04/11/2013 776.00p 784.50p 775.51p 780.00p 2355
01/11/2013 775.50p 784.00p 775.00p 778.50p 4402
31/10/2013 780.00p 784.50p 777.00p 780.00p 8633
30/10/2013 785.00p 785.00p 780.00p 780.00p 1230
29/10/2013 790.00p 790.00p 780.00p 782.50p 7239
28/10/2013 781.00p 785.85p 781.00p 781.00p 11371
25/10/2013 785.85p 789.00p 780.00p 789.00p 5432
24/10/2013 785.52p 785.52p 780.00p 780.00p 4341
23/10/2013 780.00p 787.45p 780.00p 782.00p 11037
22/10/2013 780.00p 795.00p 775.00p 785.00p 23859
21/10/2013 775.50p 790.00p 771.95p 775.00p 26358
18/10/2013 795.00p 795.00p 775.00p 775.00p 10115
17/10/2013 780.50p 780.50p 775.00p 775.00p 2911
16/10/2013 775.50p 785.00p 775.00p 775.00p 26721
15/10/2013 790.50p 790.75p 775.00p 775.00p 6946
14/10/2013 785.00p 786.01p 775.00p 775.00p 44424
11/10/2013 790.00p 795.00p 780.00p 780.00p 27888
10/10/2013 795.50p 799.50p 781.25p 785.00p 23705
09/10/2013 795.00p 798.35p 795.00p 795.00p 2841
08/10/2013 810.00p 810.00p 795.00p 798.00p 8524
07/10/2013 795.50p 809.50p 795.50p 796.00p 4050
04/10/2013 809.50p 809.50p 795.00p 795.00p 4009
03/10/2013 806.00p 815.49p 795.00p 795.00p 21384
02/10/2013 820.00p 824.00p 807.50p 807.50p 38899
01/10/2013 824.00p 830.00p 817.59p 820.00p 28047
30/09/2013 820.00p 825.00p 812.00p 823.50p 49495
27/09/2013 800.00p 815.00p 800.00p 810.50p 36460
26/09/2013 800.00p 800.00p 790.00p 800.00p 5112
25/09/2013 795.00p 799.00p 790.00p 795.50p 22326
24/09/2013 788.00p 788.00p 781.00p 788.00p 4117
23/09/2013 785.00p 785.50p 776.00p 781.00p 23743
20/09/2013 785.00p 785.00p 776.68p 783.00p 26324
19/09/2013 767.50p 784.50p 767.50p 782.00p 11442
18/09/2013 779.00p 780.00p 765.00p 765.00p 4731
17/09/2013 780.00p 780.00p 765.50p 772.50p 13189
16/09/2013 766.50p 780.00p 766.50p 772.00p 11479
13/09/2013 765.50p 780.00p 765.50p 771.00p 1989
12/09/2013 780.00p 780.00p 765.00p 768.50p 9627
11/09/2013 768.50p 776.00p 768.50p 770.50p 3315
10/09/2013 770.50p 781.00p 768.00p 769.50p 9643
09/09/2013 770.50p 780.80p 770.00p 770.00p 3586
06/09/2013 769.50p 781.23p 769.50p 771.00p 11136
05/09/2013 770.00p 781.23p 770.00p 771.50p 7999
04/09/2013 772.00p 774.12p 770.50p 771.00p 3310
03/09/2013 777.50p 781.75p 770.50p 771.50p 12593
02/09/2013 775.00p 785.00p 775.00p 775.00p 2666
30/08/2013 785.00p 785.00p 776.00p 776.00p 10481
29/08/2013 779.00p 785.00p 776.69p 783.50p 1634
28/08/2013 777.00p 783.00p 777.00p 781.00p 5649
27/08/2013 780.00p 785.00p 773.93p 783.00p 10947
23/08/2013 780.00p 785.00p 770.50p 785.00p 8382
22/08/2013 778.50p 778.50p 770.50p 770.50p 3933
21/08/2013 770.50p 778.50p 770.50p 771.00p 2529
20/08/2013 770.50p 779.66p 770.00p 779.00p 303336
19/08/2013 771.00p 781.09p 771.00p 772.00p 10886
16/08/2013 775.50p 784.38p 775.50p 775.50p 3106
15/08/2013 780.57p 788.00p 776.00p 776.00p 6640
14/08/2013 785.80p 788.00p 784.52p 788.00p 2597
13/08/2013 790.00p 790.00p 783.00p 788.00p 4959
12/08/2013 790.00p 790.00p 784.00p 790.00p 9849
09/08/2013 790.00p 790.00p 778.00p 788.00p 60462
08/08/2013 785.00p 785.00p 778.00p 785.00p 11975
07/08/2013 786.00p 792.00p 784.00p 784.50p 9970
06/08/2013 795.00p 795.00p 785.50p 789.00p 28259
05/08/2013 795.00p 795.00p 789.00p 793.00p 57861
02/08/2013 794.50p 795.00p 791.96p 794.50p 10163
01/08/2013 790.00p 795.00p 790.00p 792.50p 27803
31/07/2013 785.00p 795.00p 773.94p 789.50p 17662
30/07/2013 776.50p 788.11p 767.08p 781.00p 457972
29/07/2013 776.50p 790.00p 776.00p 790.00p 10194
26/07/2013 770.00p 790.00p 770.00p 788.00p 16745
25/07/2013 790.00p 790.00p 775.00p 779.00p 51173
24/07/2013 790.00p 790.00p 784.50p 790.00p 7688
23/07/2013 790.00p 790.00p 782.60p 790.00p 58039
22/07/2013 790.00p 790.00p 777.31p 780.00p 22299
19/07/2013 790.00p 791.50p 775.50p 785.00p 15979
18/07/2013 779.00p 791.50p 775.00p 791.50p 27213
17/07/2013 775.00p 780.00p 762.00p 780.00p 14713
16/07/2013 777.66p 780.00p 762.00p 762.00p 3312
15/07/2013 775.00p 780.00p 773.38p 780.00p 9219
12/07/2013 770.00p 775.00p 761.00p 775.00p 18245
11/07/2013 765.00p 770.00p 760.00p 761.00p 19342
10/07/2013 774.50p 774.50p 765.00p 767.50p 44238
09/07/2013 765.50p 775.00p 765.50p 770.00p 9453
08/07/2013 766.00p 775.00p 765.00p 775.00p 4691
05/07/2013 770.00p 775.00p 765.00p 770.00p 21660
04/07/2013 760.00p 770.00p 759.10p 770.00p 12930
03/07/2013 760.00p 765.00p 758.00p 765.00p 28459
02/07/2013 760.00p 765.00p 755.00p 765.00p 12434
01/07/2013 756.50p 765.00p 749.50p 765.00p 7602
28/06/2013 760.00p 760.00p 745.00p 749.50p 2997
27/06/2013 745.00p 760.00p 744.33p 760.00p 21376
26/06/2013 740.00p 750.00p 736.50p 750.00p 23713
25/06/2013 735.00p 739.00p 735.00p 737.00p 41478
24/06/2013 737.50p 740.00p 725.50p 739.00p 68156
21/06/2013 744.00p 744.60p 732.00p 740.00p 1288496
20/06/2013 732.00p 744.50p 732.00p 740.00p 251600
19/06/2013 730.00p 735.00p 726.60p 735.00p 47809
18/06/2013 735.00p 735.00p 730.00p 735.00p 23850
17/06/2013 735.00p 741.00p 730.00p 735.00p 58267
14/06/2013 727.50p 739.70p 726.25p 735.00p 938100
13/06/2013 725.00p 730.00p 723.00p 727.50p 44522
12/06/2013 725.00p 730.00p 725.00p 725.00p 12188
11/06/2013 725.00p 727.00p 721.25p 725.00p 961
10/06/2013 725.00p 726.90p 720.00p 725.00p 4684
07/06/2013 725.00p 727.00p 720.00p 725.00p 91743
06/06/2013 722.50p 725.00p 717.56p 725.00p 22528
05/06/2013 722.50p 723.00p 717.55p 722.50p 5879
04/06/2013 717.50p 723.00p 715.90p 720.00p 9890
03/06/2013 717.50p 717.50p 715.90p 717.50p 562
31/05/2013 717.50p 720.00p 715.90p 717.50p 102754
30/05/2013 717.50p 720.00p 715.85p 717.50p 81493
29/05/2013 715.00p 722.50p 711.70p 717.50p 308216
28/05/2013 722.50p 725.00p 715.00p 722.50p 21939
24/05/2013 722.50p 725.00p 716.50p 722.50p 49944
23/05/2013 722.50p 723.00p 715.07p 722.50p 7098
22/05/2013 722.50p 725.00p 715.07p 722.50p 7787
21/05/2013 725.00p 725.00p 715.00p 722.00p 75829
20/05/2013 730.00p 738.00p 724.00p 725.00p 13758
17/05/2013 730.00p 730.25p 725.01p 730.00p 6210
16/05/2013 737.50p 745.00p 725.00p 730.00p 15994
15/05/2013 737.50p 743.00p 731.60p 737.50p 6035
14/05/2013 740.00p 745.00p 732.10p 737.50p 62435
13/05/2013 740.00p 745.00p 736.00p 740.00p 2644
10/05/2013 740.00p 745.00p 737.00p 740.00p 5249
09/05/2013 737.50p 742.50p 736.00p 740.00p 2562
08/05/2013 737.50p 742.75p 736.10p 742.00p 34111
07/05/2013 737.50p 747.00p 730.00p 737.50p 256483
03/05/2013 712.50p 745.00p 711.90p 737.50p 64505
02/05/2013 702.50p 722.00p 702.50p 722.00p 23554
01/05/2013 690.00p 710.00p 690.00p 700.00p 54976
30/04/2013 667.50p 699.00p 667.50p 690.00p 91008
29/04/2013 667.50p 674.50p 667.50p 667.50p 2484
26/04/2013 667.50p 675.00p 660.00p 667.50p 15900
25/04/2013 667.50p 675.00p 665.50p 667.50p 4810
24/04/2013 667.50p 675.00p 665.25p 675.00p 5305
23/04/2013 667.50p 673.00p 665.10p 673.00p 30573
22/04/2013 667.50p 671.75p 665.00p 667.50p 16049
19/04/2013 667.50p 672.00p 667.00p 667.50p 2654
18/04/2013 665.00p 673.00p 665.00p 667.50p 4939
17/04/2013 662.50p 669.90p 661.30p 665.00p 4734

*Close Price adjusted for both dividends and splits