Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/09/2011 455.00p 460.00p 455.00p 455.00p 805
12/09/2011 455.00p 455.00p 450.00p 455.00p 805
09/09/2011 455.00p 455.00p 450.00p 455.00p 21561
08/09/2011 455.00p 465.00p 445.67p 455.00p 6379
07/09/2011 455.00p 457.50p 455.00p 455.00p 75
06/09/2011 455.00p 456.75p 448.50p 455.00p 2005
05/09/2011 452.50p 457.80p 448.00p 450.00p 13288
02/09/2011 447.50p 455.00p 447.50p 452.50p 0
01/09/2011 447.50p 450.00p 447.50p 447.50p 100
31/08/2011 447.50p 455.00p 447.50p 447.50p 10337
30/08/2011 447.50p 452.00p 447.50p 447.50p 19319
26/08/2011 450.00p 455.00p 447.25p 447.50p 0
25/08/2011 455.00p 455.00p 447.25p 450.00p 3080
24/08/2011 455.00p 455.00p 451.50p 455.00p 0
23/08/2011 455.00p 455.00p 451.50p 455.00p 0
22/08/2011 455.00p 455.00p 451.50p 455.00p 1884
19/08/2011 452.50p 455.00p 450.00p 455.00p 9550
18/08/2011 455.00p 455.00p 450.75p 452.50p 2714
17/08/2011 457.50p 465.00p 455.00p 455.00p 0
16/08/2011 457.50p 465.00p 457.50p 457.50p 4150
15/08/2011 455.00p 470.00p 455.00p 470.00p 3895
12/08/2011 437.50p 465.00p 437.50p 455.00p 17502
11/08/2011 435.00p 445.00p 425.00p 437.50p 2907
10/08/2011 435.00p 444.24p 426.00p 435.00p 3746
09/08/2011 437.50p 439.25p 430.10p 435.00p 5295
08/08/2011 442.50p 444.86p 435.00p 437.50p 7169
05/08/2011 447.50p 455.00p 430.00p 442.50p 15163
04/08/2011 455.00p 464.00p 445.00p 455.00p 734987
03/08/2011 455.00p 464.94p 450.25p 455.00p 12509
02/08/2011 450.00p 460.00p 445.00p 455.00p 27495
01/08/2011 450.00p 460.00p 445.00p 450.00p 29228
29/07/2011 450.00p 460.00p 450.00p 450.00p 700
28/07/2011 450.00p 450.00p 444.89p 450.00p 2906
27/07/2011 435.00p 459.70p 435.00p 450.00p 454262
26/07/2011 431.50p 440.00p 431.50p 435.00p 9000
25/07/2011 434.00p 434.00p 429.80p 434.00p 506
22/07/2011 434.00p 436.50p 430.00p 434.00p 0
21/07/2011 434.00p 436.50p 430.00p 434.00p 0
20/07/2011 436.50p 436.50p 430.00p 434.00p 8000
19/07/2011 436.50p 438.00p 436.50p 436.50p 0
18/07/2011 436.50p 438.00p 436.50p 436.50p 0
15/07/2011 436.50p 438.00p 436.50p 436.50p 0
14/07/2011 437.50p 446.74p 436.50p 436.50p 0
13/07/2011 437.50p 446.74p 437.50p 437.50p 264
12/07/2011 438.50p 447.40p 430.00p 437.50p 8760
11/07/2011 437.50p 440.00p 430.00p 440.00p 4062
08/07/2011 440.00p 440.00p 432.00p 437.50p 10131
07/07/2011 440.00p 440.00p 435.00p 440.00p 58
06/07/2011 430.00p 455.00p 430.00p 440.00p 8904
05/07/2011 427.50p 430.00p 424.00p 430.00p 231
04/07/2011 427.50p 427.50p 423.75p 427.50p 2019
01/07/2011 430.00p 430.00p 423.75p 427.50p 17730
30/06/2011 430.00p 430.00p 428.00p 430.00p 0
29/06/2011 430.00p 430.00p 428.00p 430.00p 0
28/06/2011 430.00p 430.00p 428.00p 430.00p 1792
27/06/2011 430.00p 439.75p 430.00p 430.00p 0
24/06/2011 430.00p 439.75p 430.00p 430.00p 336
23/06/2011 427.50p 430.00p 427.50p 430.00p 1918
22/06/2011 430.00p 430.00p 427.50p 427.50p 222559
21/06/2011 430.00p 439.99p 429.00p 430.00p 2546
20/06/2011 430.00p 430.00p 430.00p 430.00p 0
17/06/2011 430.00p 433.00p 430.00p 430.00p 0
16/06/2011 432.50p 433.00p 430.00p 430.00p 1176
15/06/2011 430.00p 440.00p 430.00p 432.50p 2250
14/06/2011 430.00p 431.00p 430.00p 430.00p 0
13/06/2011 430.00p 431.00p 430.00p 430.00p 0
10/06/2011 430.00p 431.00p 430.00p 430.00p 900
09/06/2011 430.00p 431.00p 430.00p 430.00p 0
08/06/2011 430.00p 431.00p 430.00p 430.00p 70
07/06/2011 430.00p 439.99p 430.00p 430.00p 0
06/06/2011 430.00p 439.99p 430.00p 430.00p 1628
03/06/2011 430.00p 440.00p 430.00p 430.00p 11243
02/06/2011 430.00p 439.99p 430.00p 430.00p 235
01/06/2011 430.00p 434.99p 427.50p 430.00p 0
31/05/2011 427.50p 434.99p 427.50p 430.00p 2030
27/05/2011 427.50p 434.89p 427.50p 427.50p 500
26/05/2011 427.50p 434.85p 427.50p 427.50p 173
25/05/2011 422.50p 435.00p 422.50p 430.00p 3477
24/05/2011 420.00p 430.00p 420.00p 422.50p 3717
23/05/2011 422.50p 424.90p 420.00p 420.00p 5500
20/05/2011 420.00p 429.94p 420.00p 422.50p 7512
19/05/2011 420.00p 420.00p 417.10p 420.00p 8250
18/05/2011 420.00p 425.00p 420.00p 420.00p 16
17/05/2011 420.00p 425.00p 412.50p 420.00p 0
16/05/2011 420.00p 425.00p 420.00p 420.00p 1200
13/05/2011 420.00p 425.00p 420.00p 420.00p 68
12/05/2011 422.50p 422.50p 417.00p 420.00p 200
11/05/2011 422.50p 424.50p 422.50p 422.50p 700
10/05/2011 427.50p 429.50p 422.00p 422.50p 8062
09/05/2011 429.00p 432.20p 426.00p 427.50p 730
06/05/2011 430.00p 434.00p 429.00p 429.00p 970
05/05/2011 435.00p 440.00p 428.00p 430.00p 14487
04/05/2011 437.50p 445.00p 435.00p 435.00p 806
03/05/2011 435.00p 445.00p 433.75p 437.50p 2223
28/04/2011 430.00p 440.00p 430.00p 435.00p 785
27/04/2011 427.50p 440.00p 427.50p 430.00p 11693
26/04/2011 422.50p 435.00p 422.50p 427.50p 6309
21/04/2011 420.00p 425.00p 420.00p 422.50p 510083
20/04/2011 422.50p 460.00p 420.00p 420.00p 1234
19/04/2011 435.00p 460.00p 435.00p 460.00p 480
18/04/2011 437.50p 450.00p 435.00p 435.00p 31376
15/04/2011 435.00p 445.00p 435.00p 437.50p 3815
14/04/2011 415.00p 440.00p 415.00p 435.00p 17038
13/04/2011 414.00p 420.00p 412.80p 415.00p 6595
12/04/2011 415.00p 419.00p 413.33p 414.00p 4368
11/04/2011 417.50p 420.00p 411.00p 418.00p 8933
08/04/2011 377.50p 425.00p 370.00p 417.50p 45284
07/04/2011 370.00p 376.00p 367.00p 370.00p 34000
06/04/2011 370.00p 370.00p 367.00p 370.00p 10385
05/04/2011 370.00p 375.00p 366.50p 370.00p 8913
04/04/2011 370.00p 373.90p 370.00p 370.00p 250
01/04/2011 370.00p 374.00p 370.00p 370.00p 115
31/03/2011 370.00p 374.00p 370.00p 370.00p 0
30/03/2011 370.00p 374.00p 370.00p 370.00p 1000
29/03/2011 370.00p 374.00p 370.00p 370.00p 4
28/03/2011 370.00p 370.00p 367.10p 370.00p 100
25/03/2011 370.00p 370.00p 367.10p 370.00p 7814
24/03/2011 366.50p 375.00p 366.50p 370.00p 4130
23/03/2011 365.00p 370.00p 360.00p 366.50p 834
22/03/2011 365.00p 370.00p 365.00p 365.00p 2830
21/03/2011 365.00p 370.00p 365.00p 365.00p 495
18/03/2011 365.00p 370.00p 365.00p 365.00p 0
17/03/2011 365.00p 370.00p 365.00p 365.00p 134
16/03/2011 357.50p 365.00p 357.50p 365.00p 1117
15/03/2011 362.50p 365.00p 356.10p 357.50p 478
14/03/2011 372.50p 372.50p 366.00p 367.50p 7520
11/03/2011 375.00p 375.00p 372.20p 375.00p 280
10/03/2011 375.00p 380.00p 370.00p 375.00p 1416
09/03/2011 375.00p 375.00p 372.20p 375.00p 406
08/03/2011 377.50p 375.00p 373.30p 375.00p 20500
07/03/2011 377.50p 382.75p 377.50p 377.50p 300
04/03/2011 377.50p 390.75p 377.50p 377.50p 1189
03/03/2011 377.50p 382.75p 373.00p 377.50p 30586
02/03/2011 377.50p 377.50p 373.00p 377.50p 838
01/03/2011 377.50p 377.50p 372.25p 377.50p 30158
28/02/2011 377.50p 381.25p 372.00p 377.50p 113320
25/02/2011 377.50p 377.50p 372.25p 377.50p 1287
24/02/2011 377.50p 377.50p 372.25p 377.50p 26801
23/02/2011 377.50p 381.25p 377.50p 377.50p 127
22/02/2011 380.00p 385.00p 374.00p 377.50p 2840
21/02/2011 377.50p 380.00p 373.00p 380.00p 500
18/02/2011 377.50p 390.00p 377.50p 377.50p 630
17/02/2011 377.50p 377.50p 375.10p 377.50p 1000
16/02/2011 377.50p 384.90p 377.50p 377.50p 400
15/02/2011 377.50p 385.00p 377.50p 377.50p 426
14/02/2011 377.50p 385.00p 377.50p 377.50p 1625
11/02/2011 385.00p 385.00p 377.50p 377.50p 1158
10/02/2011 380.00p 386.00p 380.00p 386.00p 3970
09/02/2011 366.00p 375.00p 366.00p 375.00p 1649
08/02/2011 366.00p 366.00p 360.00p 360.00p 801
07/02/2011 356.67p 367.00p 356.67p 360.00p 195390
04/02/2011 360.00p 369.00p 356.67p 360.00p 0
03/02/2011 360.00p 369.00p 356.67p 360.00p 0
02/02/2011 360.00p 369.00p 356.67p 360.00p 0
01/02/2011 357.50p 369.00p 356.67p 360.00p 2744
31/01/2011 352.50p 364.25p 352.50p 363.00p 3387
28/01/2011 347.50p 357.50p 347.50p 354.50p 2122046
27/01/2011 347.50p 357.50p 345.00p 347.50p 3092
26/01/2011 347.50p 357.50p 347.00p 347.50p 3070
25/01/2011 347.50p 357.50p 345.00p 347.50p 9805
24/01/2011 350.00p 360.00p 345.00p 350.00p 175
21/01/2011 350.00p 357.50p 345.00p 355.00p 5421
20/01/2011 350.00p 357.50p 345.10p 350.00p 10564
19/01/2011 350.00p 357.50p 348.00p 350.00p 2410
18/01/2011 350.00p 357.50p 345.00p 350.00p 4908
17/01/2011 346.75p 352.22p 346.75p 350.00p 7212
14/01/2011 342.85p 347.50p 337.10p 347.50p 1570
13/01/2011 342.00p 345.00p 337.00p 343.50p 1295
12/01/2011 343.00p 343.00p 336.00p 342.50p 3065
11/01/2011 349.00p 349.00p 336.65p 342.50p 776837
10/01/2011 342.50p 342.50p 335.75p 342.50p 5976
07/01/2011 355.00p 362.00p 340.00p 345.00p 30827
06/01/2011 370.00p 370.00p 345.20p 349.00p 31160
05/01/2011 385.00p 385.00p 340.75p 372.50p 114474
04/01/2011 422.50p 425.00p 415.00p 422.50p 2437
31/12/2010 425.00p 425.00p 420.00p 422.50p 7
30/12/2010 425.00p 427.50p 422.50p 425.00p 500
29/12/2010 425.00p 435.00p 415.00p 425.00p 5206
24/12/2010 425.00p 428.00p 425.00p 425.00p 23
23/12/2010 425.00p 427.50p 425.00p 425.00p 0
22/12/2010 427.50p 428.33p 425.00p 425.00p 476
21/12/2010 425.00p 434.00p 415.40p 427.50p 3274
20/12/2010 425.00p 427.50p 415.00p 425.00p 2716
17/12/2010 425.00p 428.33p 425.00p 425.00p 750
16/12/2010 425.00p 428.33p 425.00p 425.00p 61
15/12/2010 427.50p 428.33p 425.00p 425.00p 24
14/12/2010 427.50p 427.50p 425.00p 427.50p 0
13/12/2010 425.00p 430.00p 420.00p 427.50p 4160
10/12/2010 425.00p 427.50p 420.00p 420.00p 7500
09/12/2010 425.00p 427.50p 415.00p 425.00p 1962
08/12/2010 425.00p 427.50p 415.00p 425.00p 1927
07/12/2010 425.00p 427.50p 425.00p 425.00p 3
06/12/2010 425.00p 427.50p 416.00p 425.00p 779
03/12/2010 425.00p 427.50p 425.00p 425.00p 114
02/12/2010 430.00p 430.00p 420.00p 425.00p 2518
01/12/2010 430.00p 430.00p 427.50p 430.00p 0
30/11/2010 437.50p 437.50p 420.00p 430.00p 7677
29/11/2010 437.50p 437.50p 430.75p 437.50p 772
26/11/2010 442.50p 442.50p 432.50p 437.50p 3050
25/11/2010 445.00p 447.50p 442.50p 442.50p 0

*Close Price adjusted for both dividends and splits