Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2010 370.00p 370.00p 350.50p 370.00p 934
18/02/2010 370.00p 370.00p 363.00p 370.00p 3293
17/02/2010 370.00p 370.00p 360.00p 370.00p 56838
16/02/2010 370.00p 370.00p 359.30p 370.00p 81500
15/02/2010 370.00p 375.46p 363.00p 370.00p 865
12/02/2010 372.50p 372.50p 366.00p 370.00p 1108
11/02/2010 372.50p 375.00p 365.00p 372.50p 2550
10/02/2010 372.50p 375.00p 367.25p 372.50p 859
09/02/2010 377.50p 377.50p 370.00p 372.50p 6958
08/02/2010 385.00p 385.00p 373.00p 377.50p 4605
05/02/2010 387.50p 387.50p 375.00p 385.00p 10500
04/02/2010 387.50p 387.50p 385.00p 387.50p 0
03/02/2010 385.00p 390.00p 380.00p 387.50p 10562
02/02/2010 380.00p 385.50p 375.11p 385.00p 1506
01/02/2010 380.00p 381.50p 375.00p 380.00p 3763
29/01/2010 370.00p 380.00p 370.00p 379.50p 6956
28/01/2010 365.00p 375.00p 363.00p 370.00p 2845
27/01/2010 372.50p 372.50p 360.00p 360.00p 24657
26/01/2010 372.50p 372.50p 365.00p 372.50p 2580
25/01/2010 382.50p 385.00p 365.00p 375.00p 307443
22/01/2010 400.00p 400.00p 370.20p 382.50p 17204
21/01/2010 362.50p 403.25p 362.50p 403.25p 168489
20/01/2010 340.00p 366.00p 340.00p 360.00p 107125
19/01/2010 340.00p 351.85p 336.50p 340.00p 42254
18/01/2010 316.50p 337.50p 316.50p 321.50p 201497
15/01/2010 317.50p 322.50p 311.30p 316.50p 20072
14/01/2010 321.00p 328.00p 311.00p 317.50p 17743
13/01/2010 321.00p 329.00p 321.00p 322.50p 2313
12/01/2010 325.00p 330.13p 310.00p 322.50p 11688
11/01/2010 325.00p 330.00p 315.00p 317.50p 12767
08/01/2010 325.00p 327.25p 315.20p 325.00p 5389
07/01/2010 332.50p 340.00p 318.00p 325.00p 8209
06/01/2010 295.00p 334.00p 285.00p 332.50p 242287
05/01/2010 252.50p 255.00p 247.00p 255.00p 223
04/01/2010 250.00p 258.05p 246.95p 255.00p 577
31/12/2009 252.50p 252.50p 241.00p 250.00p 1100
30/12/2009 252.50p 252.50p 246.40p 250.00p 18
29/12/2009 255.00p 255.00p 252.50p 252.50p 0
24/12/2009 255.00p 255.00p 246.87p 255.00p 42
23/12/2009 257.50p 257.50p 252.50p 255.00p 0
22/12/2009 257.50p 263.65p 251.35p 257.50p 203
21/12/2009 257.50p 257.50p 252.50p 257.50p 0
18/12/2009 257.50p 260.00p 250.75p 257.50p 28550
17/12/2009 257.50p 260.00p 255.53p 257.50p 100
16/12/2009 255.00p 260.00p 250.75p 257.50p 2500
15/12/2009 255.00p 262.80p 247.20p 255.00p 2504
14/12/2009 255.00p 255.00p 252.50p 255.00p 0
11/12/2009 246.50p 255.00p 245.33p 255.00p 11087
10/12/2009 262.50p 262.50p 235.50p 246.50p 5555
09/12/2009 262.50p 262.50p 255.00p 260.00p 456
08/12/2009 265.00p 265.00p 255.00p 260.00p 1000
07/12/2009 267.50p 267.50p 260.00p 267.50p 801
04/12/2009 270.00p 270.00p 260.00p 267.50p 5740
03/12/2009 270.00p 270.00p 265.00p 270.00p 1000
02/12/2009 270.00p 272.50p 265.00p 270.00p 0
01/12/2009 272.00p 272.00p 265.00p 270.00p 1586
30/11/2009 279.50p 279.50p 265.00p 270.00p 4567
27/11/2009 279.50p 289.00p 277.50p 280.00p 15013
26/11/2009 279.50p 280.00p 279.50p 280.00p 0
25/11/2009 279.50p 280.00p 278.90p 280.00p 101
24/11/2009 279.50p 280.00p 272.09p 280.00p 5
23/11/2009 279.50p 286.91p 278.90p 280.00p 1209
20/11/2009 279.50p 280.00p 272.09p 280.00p 768
19/11/2009 279.50p 280.00p 271.00p 280.00p 340
18/11/2009 279.50p 280.00p 271.00p 280.00p 3043
17/11/2009 279.50p 280.00p 268.00p 280.00p 2942
16/11/2009 279.50p 280.00p 272.09p 280.00p 134
13/11/2009 277.00p 286.91p 277.00p 280.00p 4
12/11/2009 277.00p 277.50p 270.00p 275.00p 1000
11/11/2009 277.00p 282.50p 275.00p 275.00p 3085
10/11/2009 279.50p 279.50p 275.00p 275.00p 0
09/11/2009 284.50p 284.50p 279.50p 280.00p 1128
06/11/2009 284.50p 290.00p 284.50p 285.00p 0
05/11/2009 282.00p 285.00p 277.50p 285.00p 5579
04/11/2009 282.00p 285.00p 282.00p 282.50p 431
03/11/2009 285.00p 282.50p 280.00p 282.50p 1467
02/11/2009 282.50p 290.00p 282.50p 285.00p 2000
30/10/2009 282.50p 282.50p 277.50p 282.50p 400
29/10/2009 285.00p 286.50p 275.00p 282.50p 11077
28/10/2009 284.00p 290.00p 284.00p 285.00p 0
27/10/2009 282.50p 288.00p 282.50p 284.00p 0
26/10/2009 284.00p 285.00p 282.50p 282.50p 40074
23/10/2009 284.00p 288.00p 284.00p 284.00p 100169
22/10/2009 284.00p 288.00p 282.50p 284.00p 500
21/10/2009 282.50p 288.00p 282.50p 284.00p 13033
20/10/2009 279.00p 285.00p 279.00p 282.50p 16900
19/10/2009 279.00p 283.00p 279.00p 279.00p 19006
16/10/2009 277.50p 283.00p 277.50p 279.00p 418
15/10/2009 275.00p 280.00p 275.00p 277.50p 116400
14/10/2009 275.00p 275.00p 267.60p 275.00p 692
13/10/2009 273.50p 275.00p 273.50p 273.50p 2850
12/10/2009 273.50p 275.00p 273.50p 273.50p 448
09/10/2009 276.00p 278.00p 266.87p 273.50p 4518
08/10/2009 277.50p 270.00p 270.00p 276.00p 10744
07/10/2009 277.50p 280.00p 277.50p 277.50p 525
06/10/2009 277.50p 277.50p 272.50p 277.50p 1240
05/10/2009 290.00p 290.00p 272.50p 277.50p 5207
02/10/2009 291.50p 295.00p 290.00p 290.00p 315
01/10/2009 291.50p 292.50p 290.00p 292.50p 1000
30/09/2009 291.50p 292.50p 290.00p 292.50p 2444
29/09/2009 291.50p 292.50p 290.00p 292.50p 1211
28/09/2009 292.50p 292.50p 290.00p 292.50p 40
25/09/2009 292.50p 292.50p 290.00p 292.50p 0
24/09/2009 300.00p 300.00p 290.00p 292.50p 7000
23/09/2009 297.50p 305.00p 297.50p 302.50p 43
22/09/2009 297.50p 300.00p 297.50p 300.00p 0
21/09/2009 297.50p 300.00p 297.50p 300.00p 11454

*Close Price adjusted for both dividends and splits