Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/04/2013 657.50p 670.00p 655.00p 662.50p 176732
15/04/2013 652.50p 665.00p 652.10p 655.00p 10928
12/04/2013 651.50p 662.00p 649.50p 652.50p 165184
11/04/2013 651.50p 655.00p 649.35p 651.50p 9634
10/04/2013 648.50p 654.23p 647.50p 651.50p 44378
09/04/2013 645.00p 650.00p 641.00p 647.50p 54236
08/04/2013 642.50p 645.00p 639.10p 645.00p 7235
05/04/2013 642.50p 644.50p 637.03p 642.50p 13197
04/04/2013 642.50p 644.50p 638.91p 642.50p 7726
03/04/2013 642.50p 644.50p 635.00p 642.50p 10511
02/04/2013 642.50p 644.88p 638.39p 642.50p 10273
28/03/2013 642.50p 648.00p 636.93p 642.50p 21079
27/03/2013 642.50p 648.00p 640.00p 642.50p 3624
26/03/2013 642.50p 648.35p 639.00p 642.50p 12926
25/03/2013 642.50p 650.00p 635.00p 642.50p 398538
22/03/2013 640.00p 646.25p 639.50p 642.50p 15129
21/03/2013 635.00p 640.00p 635.00p 640.00p 7695
20/03/2013 632.50p 640.00p 630.00p 635.00p 18569
19/03/2013 625.00p 635.00p 625.00p 633.50p 207873
18/03/2013 625.00p 635.00p 621.40p 625.00p 8264
15/03/2013 620.00p 631.90p 615.16p 625.00p 251817
14/03/2013 617.50p 619.00p 610.00p 617.50p 17047
13/03/2013 622.50p 622.50p 610.00p 617.50p 17155
12/03/2013 622.50p 623.90p 615.00p 622.50p 14053
11/03/2013 630.00p 630.00p 615.01p 622.50p 21733
08/03/2013 632.50p 635.00p 625.00p 630.00p 25532
07/03/2013 632.50p 633.00p 601.00p 601.00p 277691
06/03/2013 647.50p 647.50p 627.00p 632.50p 16805
05/03/2013 652.50p 657.00p 650.15p 652.50p 11797
04/03/2013 652.50p 660.00p 650.10p 652.50p 39427
01/03/2013 652.50p 660.00p 650.00p 652.50p 14729
28/02/2013 652.50p 660.00p 650.10p 652.50p 5479
27/02/2013 652.50p 657.00p 650.10p 651.00p 9514
26/02/2013 652.50p 655.20p 650.08p 652.00p 12444
25/02/2013 652.50p 660.00p 650.00p 655.00p 80945
22/02/2013 652.50p 655.50p 648.60p 652.50p 466449
21/02/2013 652.50p 655.00p 648.45p 655.00p 237682
20/02/2013 652.50p 655.00p 648.31p 652.50p 1890718
19/02/2013 652.50p 652.50p 648.30p 652.50p 6924
18/02/2013 652.50p 655.00p 645.00p 652.50p 10710
15/02/2013 652.50p 660.00p 645.00p 652.50p 331638
14/02/2013 652.50p 664.50p 630.00p 645.00p 13329
13/02/2013 652.50p 664.50p 633.00p 664.50p 2847325
12/02/2013 652.50p 652.50p 633.00p 633.00p 1621
11/02/2013 652.50p 660.00p 626.00p 652.50p 58920
08/02/2013 655.00p 655.00p 626.00p 626.00p 46709
07/02/2013 655.00p 655.00p 650.50p 652.50p 16766
06/02/2013 655.00p 660.00p 650.80p 655.00p 64668
05/02/2013 655.00p 655.90p 651.40p 655.00p 10224
04/02/2013 655.00p 656.00p 651.10p 655.00p 8028
01/02/2013 655.00p 660.00p 650.75p 655.00p 9499
31/01/2013 655.00p 687.50p 650.50p 655.00p 9652
30/01/2013 655.00p 687.50p 650.10p 687.50p 15066
29/01/2013 655.00p 660.00p 650.10p 655.00p 8583
28/01/2013 655.00p 660.00p 650.10p 655.00p 15245
25/01/2013 655.00p 660.00p 650.00p 655.00p 471214
24/01/2013 655.00p 659.00p 650.00p 655.00p 1990956
23/01/2013 655.00p 656.00p 650.00p 655.00p 20454
22/01/2013 655.00p 655.00p 650.00p 655.00p 12255
21/01/2013 660.00p 660.00p 650.05p 655.00p 20120
18/01/2013 660.00p 663.00p 654.38p 660.00p 1267957
17/01/2013 657.50p 663.00p 652.50p 660.00p 23467
16/01/2013 657.50p 659.00p 650.00p 657.50p 4874
15/01/2013 662.50p 662.50p 650.00p 657.50p 102483
14/01/2013 662.50p 662.50p 655.87p 662.50p 7378
11/01/2013 662.50p 662.50p 655.00p 662.50p 115823
10/01/2013 662.50p 663.00p 656.50p 662.50p 104686
09/01/2013 662.50p 669.00p 656.50p 662.50p 107474
08/01/2013 665.00p 665.00p 655.00p 662.50p 13467
07/01/2013 665.00p 667.40p 657.00p 665.00p 9011
04/01/2013 665.00p 670.00p 661.30p 670.00p 13920
03/01/2013 665.00p 667.90p 660.00p 660.00p 5001
02/01/2013 665.00p 667.79p 660.10p 665.00p 8785
31/12/2012 665.00p 667.00p 665.00p 665.00p 102103
28/12/2012 665.00p 665.00p 660.10p 665.00p 100428
27/12/2012 665.00p 667.00p 660.10p 665.00p 103072
24/12/2012 665.00p 667.00p 660.10p 665.00p 385
21/12/2012 665.00p 665.00p 660.00p 665.00p 3091
20/12/2012 665.00p 669.00p 660.01p 665.00p 8570
19/12/2012 665.00p 665.00p 660.01p 665.00p 3637
18/12/2012 665.00p 668.00p 660.30p 665.00p 9532
17/12/2012 665.00p 665.00p 572.00p 665.00p 15456
14/12/2012 665.00p 665.00p 660.01p 665.00p 5421
13/12/2012 665.00p 665.00p 660.01p 665.00p 546
12/12/2012 665.00p 665.00p 660.00p 665.00p 2050
11/12/2012 665.00p 665.00p 660.01p 665.00p 405
10/12/2012 666.00p 666.00p 662.00p 665.00p 10600
07/12/2012 666.00p 666.00p 662.00p 666.00p 4986
06/12/2012 666.00p 670.00p 662.48p 670.00p 2128
05/12/2012 666.00p 666.00p 662.00p 666.00p 4612
04/12/2012 666.00p 667.00p 662.05p 666.00p 8139
03/12/2012 666.00p 670.00p 600.00p 664.00p 9570
30/11/2012 666.00p 666.00p 665.15p 666.00p 1420
29/11/2012 666.00p 667.00p 662.00p 666.00p 15876
28/11/2012 662.50p 666.00p 662.01p 666.00p 6620
27/11/2012 675.50p 677.04p 675.00p 676.50p 11448
26/11/2012 675.50p 676.00p 673.15p 675.50p 3804
23/11/2012 677.50p 678.00p 673.14p 675.50p 8304
22/11/2012 677.50p 680.00p 675.00p 677.50p 14201
21/11/2012 677.50p 677.50p 675.00p 677.50p 4058
20/11/2012 677.50p 680.00p 675.00p 677.50p 132230
19/11/2012 677.50p 677.50p 675.00p 677.50p 7714
16/11/2012 677.50p 677.50p 650.00p 677.50p 4007
15/11/2012 677.50p 677.50p 675.00p 677.50p 5095
14/11/2012 677.50p 677.50p 675.40p 677.50p 1349
13/11/2012 677.50p 677.55p 675.40p 677.50p 989
12/11/2012 677.50p 677.65p 675.10p 677.50p 4049
09/11/2012 677.50p 678.25p 675.10p 677.50p 11727
08/11/2012 677.50p 678.50p 675.00p 677.50p 9128
07/11/2012 677.50p 680.00p 675.50p 677.50p 7762
06/11/2012 677.50p 678.30p 677.50p 677.50p 7672
05/11/2012 677.50p 678.50p 677.50p 677.50p 3660
02/11/2012 675.00p 678.50p 675.00p 677.50p 10786
01/11/2012 675.00p 675.00p 674.00p 675.00p 81940
31/10/2012 672.50p 678.00p 672.50p 675.00p 134045
30/10/2012 672.50p 677.00p 668.50p 672.50p 18889
29/10/2012 672.50p 673.00p 672.50p 672.50p 2300
26/10/2012 672.50p 673.00p 668.20p 672.50p 5805
25/10/2012 672.50p 677.00p 668.00p 672.50p 21302
24/10/2012 672.50p 706.00p 667.25p 706.00p 9483
23/10/2012 672.50p 672.50p 670.10p 672.50p 4996
22/10/2012 675.00p 675.00p 670.10p 672.50p 2807
19/10/2012 672.50p 720.50p 670.00p 720.50p 3718
18/10/2012 672.50p 672.50p 666.00p 672.50p 18980
17/10/2012 675.00p 715.00p 666.00p 715.00p 5468
16/10/2012 672.50p 675.00p 666.11p 672.50p 9132
15/10/2012 672.50p 680.00p 665.00p 672.50p 17362
12/10/2012 672.50p 672.50p 666.00p 672.50p 2669
11/10/2012 672.50p 672.50p 666.50p 672.50p 6540
10/10/2012 672.50p 710.00p 666.50p 710.00p 6044
09/10/2012 672.50p 672.50p 667.00p 672.50p 7048
08/10/2012 672.50p 672.50p 667.00p 672.50p 2263
05/10/2012 672.50p 672.50p 672.50p 672.50p 6673
04/10/2012 672.50p 680.00p 670.00p 672.50p 48231
03/10/2012 672.50p 680.00p 668.25p 672.50p 2389
02/10/2012 672.50p 680.00p 672.50p 672.50p 522
01/10/2012 672.50p 674.00p 668.00p 672.50p 5905
28/09/2012 672.50p 680.00p 668.00p 680.00p 67446
27/09/2012 672.50p 676.59p 668.30p 672.50p 3259
26/09/2012 670.00p 675.20p 667.00p 672.50p 207254
25/09/2012 667.50p 675.00p 660.00p 670.00p 47735
24/09/2012 667.50p 667.50p 662.00p 667.50p 303825
21/09/2012 672.50p 673.00p 665.10p 667.50p 4295
20/09/2012 677.50p 679.90p 660.00p 672.50p 15280
19/09/2012 677.50p 680.00p 677.50p 677.50p 10432
18/09/2012 677.50p 680.00p 650.00p 677.50p 91908
17/09/2012 672.50p 680.00p 672.50p 677.50p 17632
14/09/2012 670.00p 680.00p 670.00p 672.50p 13978
13/09/2012 670.00p 675.00p 664.40p 670.00p 2849
12/09/2012 667.50p 680.00p 667.50p 670.00p 6100
11/09/2012 667.50p 672.00p 660.00p 667.50p 1009
10/09/2012 667.50p 672.50p 658.00p 667.50p 14685
07/09/2012 667.50p 680.00p 655.00p 667.50p 2017
06/09/2012 670.00p 680.00p 658.00p 667.50p 11094
05/09/2012 670.00p 680.00p 660.00p 670.00p 23044
04/09/2012 685.00p 687.00p 665.00p 670.00p 10678
03/09/2012 685.00p 689.00p 676.00p 685.00p 29494
31/08/2012 685.00p 695.00p 675.00p 685.00p 66646
30/08/2012 690.00p 698.00p 675.00p 685.00p 64921
29/08/2012 665.00p 694.00p 660.00p 685.00p 67523
28/08/2012 647.50p 665.00p 644.00p 665.00p 10710
24/08/2012 645.00p 652.00p 640.00p 647.50p 36339
23/08/2012 647.50p 654.50p 642.50p 647.50p 8019
22/08/2012 635.00p 655.00p 633.00p 647.50p 38723
21/08/2012 632.50p 634.90p 630.80p 632.50p 2856
20/08/2012 632.50p 636.92p 631.00p 632.50p 45682
17/08/2012 647.50p 660.00p 627.10p 632.50p 26759
16/08/2012 635.00p 650.00p 632.20p 647.50p 56807
15/08/2012 627.50p 635.00p 627.50p 635.00p 43274
14/08/2012 612.50p 633.00p 612.50p 627.50p 32573
13/08/2012 612.50p 618.00p 606.10p 612.50p 189629
10/08/2012 612.50p 617.00p 605.00p 612.50p 36779
09/08/2012 620.00p 620.00p 605.10p 612.50p 48056
08/08/2012 620.00p 623.50p 619.50p 620.00p 17339
07/08/2012 630.00p 635.00p 619.90p 620.00p 36260
06/08/2012 610.00p 635.00p 610.00p 630.00p 43002
03/08/2012 587.50p 620.00p 587.50p 610.00p 22917
02/08/2012 587.50p 592.00p 582.25p 587.50p 194458
01/08/2012 587.50p 592.75p 582.25p 587.50p 220383
31/07/2012 579.50p 595.00p 577.00p 587.50p 43476
30/07/2012 572.50p 577.00p 570.21p 577.00p 2806
27/07/2012 577.50p 577.50p 572.50p 572.50p 585
26/07/2012 572.50p 572.50p 570.10p 572.50p 500
25/07/2012 571.50p 573.00p 570.00p 572.50p 7315
24/07/2012 570.00p 572.00p 568.50p 571.50p 7374
23/07/2012 572.50p 577.00p 565.10p 577.00p 1826
20/07/2012 572.50p 573.00p 565.56p 572.50p 2259
19/07/2012 575.00p 575.00p 568.70p 572.50p 8078
18/07/2012 580.00p 580.00p 571.10p 575.00p 9837
17/07/2012 575.00p 577.00p 575.00p 575.00p 10425
16/07/2012 577.50p 578.00p 572.00p 575.00p 10179
13/07/2012 575.00p 577.00p 572.00p 575.00p 19707
12/07/2012 572.50p 575.00p 568.00p 575.00p 33178
11/07/2012 572.50p 573.00p 566.95p 572.50p 4196

*Close Price adjusted for both dividends and splits