Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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