Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
24/11/2010 445.00p 447.50p 435.00p 445.00p 3353
23/11/2010 445.00p 447.50p 445.00p 445.00p 0
22/11/2010 447.50p 452.00p 437.10p 445.00p 52334
19/11/2010 434.00p 455.00p 434.00p 445.00p 25880
18/11/2010 430.00p 440.50p 425.00p 434.00p 24406
17/11/2010 427.50p 437.50p 425.05p 430.00p 6240
16/11/2010 427.50p 437.50p 410.00p 427.50p 11610
15/11/2010 427.50p 433.35p 421.65p 427.50p 1328
12/11/2010 427.50p 433.35p 422.50p 427.50p 89
11/11/2010 422.50p 435.00p 422.50p 427.50p 124189
10/11/2010 422.50p 422.50p 415.00p 422.50p 312888
09/11/2010 422.50p 426.00p 417.50p 422.50p 734
08/11/2010 422.50p 426.00p 415.75p 422.50p 1267
05/11/2010 422.50p 427.75p 417.50p 422.50p 196
04/11/2010 422.50p 427.75p 417.50p 422.50p 2792
03/11/2010 422.50p 427.75p 416.66p 422.50p 750
02/11/2010 422.50p 422.50p 416.66p 422.50p 6130
01/11/2010 422.50p 425.00p 417.50p 422.50p 100
29/10/2010 422.50p 428.00p 417.50p 422.50p 6613
28/10/2010 422.50p 422.50p 417.50p 422.50p 0
27/10/2010 422.50p 422.50p 416.00p 422.50p 1629
26/10/2010 422.50p 426.85p 417.50p 422.50p 24500
25/10/2010 422.50p 422.50p 416.65p 422.50p 1136
22/10/2010 422.50p 422.50p 417.50p 422.50p 0
21/10/2010 420.00p 425.00p 417.50p 422.50p 13750
20/10/2010 417.50p 420.00p 415.00p 420.00p 10000
19/10/2010 420.00p 423.00p 417.50p 420.00p 416
18/10/2010 422.50p 423.00p 410.00p 420.00p 2600
15/10/2010 430.00p 430.00p 415.00p 422.50p 2504
14/10/2010 430.00p 430.00p 420.00p 430.00p 1000
13/10/2010 430.00p 432.90p 422.00p 430.00p 188
12/10/2010 430.00p 433.00p 420.00p 430.00p 1936
11/10/2010 433.50p 433.50p 423.80p 430.00p 2500
08/10/2010 438.50p 442.00p 427.00p 433.50p 6987
07/10/2010 438.50p 442.50p 431.70p 438.50p 1374
06/10/2010 438.50p 445.00p 431.70p 438.50p 430
05/10/2010 438.50p 442.50p 430.00p 438.50p 6000
04/10/2010 433.50p 442.00p 430.00p 437.50p 2605
01/10/2010 425.00p 440.10p 424.75p 433.50p 3592
30/09/2010 425.00p 432.50p 422.50p 425.00p 97362
29/09/2010 425.00p 432.50p 413.00p 425.00p 48039
28/09/2010 450.00p 459.00p 447.50p 447.50p 2103
27/09/2010 438.50p 454.25p 438.50p 450.00p 6012
24/09/2010 437.00p 445.00p 435.70p 438.50p 3056
23/09/2010 435.00p 438.00p 429.50p 437.00p 299443
22/09/2010 435.00p 439.00p 427.50p 435.00p 5212
21/09/2010 430.00p 440.00p 427.50p 435.00p 419646
20/09/2010 427.50p 432.50p 421.50p 430.00p 3676
17/09/2010 427.50p 430.00p 426.75p 427.50p 2203
16/09/2010 427.50p 430.00p 420.00p 427.50p 3939
15/09/2010 430.00p 430.00p 424.05p 430.00p 11200
14/09/2010 430.00p 435.00p 430.00p 430.00p 13534
13/09/2010 430.00p 432.50p 423.00p 430.00p 2000
10/09/2010 430.00p 432.50p 424.20p 430.00p 772
09/09/2010 432.50p 432.50p 425.00p 430.00p 3100
08/09/2010 432.50p 435.00p 430.00p 432.50p 797
07/09/2010 432.50p 432.50p 425.00p 432.50p 5000
06/09/2010 432.50p 435.50p 428.15p 432.50p 5650
03/09/2010 430.00p 435.00p 430.00p 432.50p 53000
02/09/2010 427.50p 432.50p 423.15p 430.00p 1001
01/09/2010 423.50p 432.50p 420.00p 427.50p 19325
31/08/2010 423.50p 423.50p 417.50p 420.00p 10000
27/08/2010 422.50p 427.00p 417.50p 423.50p 10000
26/08/2010 422.50p 425.50p 417.50p 422.50p 360
25/08/2010 425.00p 425.00p 417.50p 422.50p 484
24/08/2010 423.50p 425.00p 417.50p 425.00p 4881
23/08/2010 421.00p 426.00p 417.50p 423.50p 9200
20/08/2010 421.00p 424.60p 417.50p 421.00p 23
19/08/2010 421.00p 422.50p 415.00p 421.00p 2500
18/08/2010 422.50p 422.50p 415.00p 421.00p 3010
17/08/2010 420.00p 430.00p 417.50p 430.00p 1199
16/08/2010 420.00p 422.00p 417.50p 420.00p 570
13/08/2010 422.50p 422.50p 411.00p 420.00p 8335
12/08/2010 420.00p 422.50p 415.15p 422.50p 250
11/08/2010 420.00p 420.00p 417.50p 420.00p 0
10/08/2010 425.00p 425.50p 415.15p 420.00p 1087
09/08/2010 425.00p 425.00p 417.50p 425.00p 0
06/08/2010 427.50p 427.50p 417.50p 420.00p 10010
05/08/2010 430.00p 435.00p 421.00p 427.50p 2850
04/08/2010 430.00p 435.00p 420.25p 420.25p 4805
03/08/2010 430.00p 430.00p 420.00p 420.00p 5500
02/08/2010 430.00p 435.00p 420.60p 430.00p 6604
30/07/2010 435.00p 436.00p 420.00p 425.00p 1422
29/07/2010 435.00p 435.00p 427.50p 435.00p 2117
28/07/2010 442.50p 444.50p 427.50p 437.50p 12586
27/07/2010 435.00p 445.00p 415.00p 440.00p 57198
26/07/2010 392.50p 408.90p 391.20p 405.00p 8730
23/07/2010 392.00p 399.55p 385.66p 392.00p 6099
22/07/2010 387.50p 396.50p 387.50p 392.00p 622
21/07/2010 380.00p 387.50p 380.00p 387.50p 2700
20/07/2010 380.00p 382.50p 380.00p 380.00p 0
19/07/2010 380.00p 389.40p 380.00p 380.00p 1
16/07/2010 376.00p 382.50p 376.00p 380.00p 1700
15/07/2010 376.00p 382.50p 376.00p 376.00p 0
14/07/2010 376.00p 382.50p 375.00p 376.00p 1000
13/07/2010 376.00p 382.50p 376.00p 376.00p 0
12/07/2010 372.50p 382.50p 372.50p 376.00p 4725
09/07/2010 372.50p 378.80p 367.50p 372.50p 6600
08/07/2010 375.00p 375.00p 366.65p 372.50p 4100
07/07/2010 375.00p 375.00p 367.50p 375.00p 0
06/07/2010 375.00p 378.90p 367.50p 375.00p 20
05/07/2010 375.00p 378.90p 367.50p 370.00p 286
02/07/2010 376.00p 376.00p 367.50p 375.00p 1000
01/07/2010 371.50p 377.00p 367.50p 375.00p 2500
30/06/2010 343.50p 376.00p 343.50p 370.00p 27744
29/06/2010 342.50p 344.22p 332.50p 343.50p 2891
28/06/2010 342.50p 343.70p 332.50p 342.50p 700
25/06/2010 342.50p 343.70p 332.50p 342.50p 1932
24/06/2010 340.00p 344.45p 332.50p 342.50p 2500
23/06/2010 340.00p 340.00p 332.50p 340.00p 9483
22/06/2010 342.50p 344.00p 332.25p 341.50p 1296
21/06/2010 342.50p 344.45p 332.50p 342.50p 13813
18/06/2010 342.50p 344.00p 332.50p 342.50p 933
17/06/2010 342.50p 342.50p 332.50p 342.50p 0
16/06/2010 342.50p 342.50p 332.50p 342.50p 0
15/06/2010 342.50p 344.30p 332.50p 342.50p 165
14/06/2010 342.50p 342.50p 332.50p 342.50p 1780
11/06/2010 342.50p 342.50p 332.50p 342.50p 2387
10/06/2010 342.50p 342.50p 332.50p 342.50p 0
09/06/2010 346.00p 349.60p 332.50p 342.50p 333
08/06/2010 346.00p 350.00p 346.00p 346.00p 0
07/06/2010 346.00p 347.50p 340.24p 346.00p 1548
04/06/2010 346.00p 350.00p 340.24p 346.00p 1244
03/06/2010 346.00p 349.00p 340.50p 346.00p 3000
02/06/2010 346.50p 350.00p 342.00p 346.00p 14500
01/06/2010 346.50p 346.50p 337.50p 346.50p 0
28/05/2010 345.00p 349.00p 337.50p 346.50p 292
27/05/2010 345.00p 348.00p 337.50p 345.00p 10
26/05/2010 345.00p 345.00p 337.50p 345.00p 1031
25/05/2010 345.00p 348.00p 337.50p 345.00p 1145
24/05/2010 345.00p 345.00p 345.00p 345.00p 68500
21/05/2010 342.50p 345.00p 337.50p 345.00p 118700
20/05/2010 342.50p 342.50p 337.50p 342.50p 91420
19/05/2010 347.50p 348.00p 335.00p 342.50p 11927
18/05/2010 345.00p 351.90p 345.00p 347.50p 1000
17/05/2010 355.00p 360.00p 335.00p 345.00p 67598
14/05/2010 365.00p 365.00p 352.50p 355.00p 647
13/05/2010 365.00p 365.00p 357.50p 365.00p 1340
12/05/2010 365.00p 365.00p 357.50p 365.00p 0
11/05/2010 365.00p 368.00p 365.00p 365.00p 1000
10/05/2010 355.00p 380.00p 355.00p 365.00p 5363
07/05/2010 375.00p 375.00p 350.00p 355.00p 12061
06/05/2010 380.00p 381.75p 372.26p 377.50p 9356
05/05/2010 382.50p 390.00p 375.00p 380.00p 57560
04/05/2010 370.00p 372.50p 366.10p 370.00p 751
30/04/2010 375.00p 375.00p 365.00p 372.50p 15001
29/04/2010 375.00p 377.50p 370.30p 375.00p 1079
28/04/2010 375.00p 377.50p 370.30p 375.00p 1132
27/04/2010 379.00p 379.00p 370.00p 375.00p 11631
26/04/2010 383.00p 383.68p 377.50p 379.00p 5320
23/04/2010 383.00p 385.50p 378.00p 383.00p 1199
22/04/2010 388.50p 388.50p 380.00p 383.00p 4816
21/04/2010 388.50p 389.50p 382.30p 388.50p 5286
20/04/2010 389.50p 390.00p 388.00p 388.50p 1322
19/04/2010 390.00p 390.00p 389.50p 389.50p 2047
16/04/2010 390.00p 390.00p 384.00p 390.00p 84
15/04/2010 380.00p 390.00p 377.00p 387.50p 35034
14/04/2010 380.00p 380.00p 372.50p 380.00p 20
13/04/2010 380.00p 384.90p 372.50p 378.00p 5500
12/04/2010 380.00p 385.00p 372.50p 380.00p 13092
09/04/2010 367.50p 383.50p 367.50p 367.50p 11830
08/04/2010 367.50p 372.90p 367.50p 367.50p 325
07/04/2010 367.50p 372.50p 367.50p 367.50p 0
06/04/2010 367.50p 372.50p 360.00p 367.50p 703
01/04/2010 367.50p 372.50p 360.00p 367.50p 70046
31/03/2010 367.50p 372.50p 361.05p 367.50p 50
30/03/2010 367.50p 372.50p 361.05p 367.50p 79
29/03/2010 367.50p 372.50p 365.00p 367.50p 30009
26/03/2010 367.50p 372.50p 360.00p 367.50p 52801
25/03/2010 367.50p 372.50p 367.50p 367.50p 0
24/03/2010 367.50p 372.50p 367.50p 367.50p 0
23/03/2010 367.50p 372.50p 360.00p 367.50p 1350
22/03/2010 367.50p 372.50p 360.00p 367.50p 50967
19/03/2010 367.50p 372.50p 360.00p 367.50p 3764
18/03/2010 367.50p 372.50p 367.50p 367.50p 0
17/03/2010 367.50p 372.50p 362.70p 367.50p 19
16/03/2010 370.00p 372.50p 360.00p 367.50p 176494
15/03/2010 372.50p 379.00p 365.00p 379.00p 1703
12/03/2010 372.50p 372.50p 370.00p 372.50p 0
11/03/2010 372.50p 375.00p 366.00p 372.50p 2500
10/03/2010 370.00p 372.50p 366.05p 372.50p 3425
09/03/2010 370.00p 372.50p 370.00p 370.00p 0
08/03/2010 370.00p 373.75p 360.00p 370.00p 3551
05/03/2010 370.00p 372.50p 360.91p 370.00p 126
04/03/2010 372.50p 375.00p 370.00p 370.00p 1409
03/03/2010 372.50p 375.00p 365.75p 372.50p 607
02/03/2010 372.50p 373.85p 367.70p 372.50p 851
01/03/2010 372.50p 373.85p 366.00p 372.50p 1543
26/02/2010 372.50p 375.00p 372.50p 372.50p 0
25/02/2010 372.50p 375.00p 365.75p 372.50p 1603
24/02/2010 372.50p 372.50p 365.75p 372.50p 681
23/02/2010 370.00p 372.50p 370.00p 372.50p 0
22/02/2010 370.00p 370.00p 360.00p 370.00p 12545

*Close Price adjusted for both dividends and splits