Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/10/2013 780.00p 787.45p 780.00p 782.00p 11037
22/10/2013 780.00p 795.00p 775.00p 785.00p 23859
21/10/2013 775.50p 790.00p 771.95p 775.00p 26358
18/10/2013 795.00p 795.00p 775.00p 775.00p 10115
17/10/2013 780.50p 780.50p 775.00p 775.00p 2911
16/10/2013 775.50p 785.00p 775.00p 775.00p 26721
15/10/2013 790.50p 790.75p 775.00p 775.00p 6946
14/10/2013 785.00p 786.01p 775.00p 775.00p 44424
11/10/2013 790.00p 795.00p 780.00p 780.00p 27888
10/10/2013 795.50p 799.50p 781.25p 785.00p 23705
09/10/2013 795.00p 798.35p 795.00p 795.00p 2841
08/10/2013 810.00p 810.00p 795.00p 798.00p 8524
07/10/2013 795.50p 809.50p 795.50p 796.00p 4050
04/10/2013 809.50p 809.50p 795.00p 795.00p 4009
03/10/2013 806.00p 815.49p 795.00p 795.00p 21384
02/10/2013 820.00p 824.00p 807.50p 807.50p 38899
01/10/2013 824.00p 830.00p 817.59p 820.00p 28047
30/09/2013 820.00p 825.00p 812.00p 823.50p 49495
27/09/2013 800.00p 815.00p 800.00p 810.50p 36460
26/09/2013 800.00p 800.00p 790.00p 800.00p 5112
25/09/2013 795.00p 799.00p 790.00p 795.50p 22326
24/09/2013 788.00p 788.00p 781.00p 788.00p 4117
23/09/2013 785.00p 785.50p 776.00p 781.00p 23743
20/09/2013 785.00p 785.00p 776.68p 783.00p 26324
19/09/2013 767.50p 784.50p 767.50p 782.00p 11442
18/09/2013 779.00p 780.00p 765.00p 765.00p 4731
17/09/2013 780.00p 780.00p 765.50p 772.50p 13189
16/09/2013 766.50p 780.00p 766.50p 772.00p 11479
13/09/2013 765.50p 780.00p 765.50p 771.00p 1989
12/09/2013 780.00p 780.00p 765.00p 768.50p 9627
11/09/2013 768.50p 776.00p 768.50p 770.50p 3315
10/09/2013 770.50p 781.00p 768.00p 769.50p 9643
09/09/2013 770.50p 780.80p 770.00p 770.00p 3586
06/09/2013 769.50p 781.23p 769.50p 771.00p 11136
05/09/2013 770.00p 781.23p 770.00p 771.50p 7999
04/09/2013 772.00p 774.12p 770.50p 771.00p 3310
03/09/2013 777.50p 781.75p 770.50p 771.50p 12593
02/09/2013 775.00p 785.00p 775.00p 775.00p 2666
30/08/2013 785.00p 785.00p 776.00p 776.00p 10481
29/08/2013 779.00p 785.00p 776.69p 783.50p 1634
28/08/2013 777.00p 783.00p 777.00p 781.00p 5649
27/08/2013 780.00p 785.00p 773.93p 783.00p 10947
23/08/2013 780.00p 785.00p 770.50p 785.00p 8382
22/08/2013 778.50p 778.50p 770.50p 770.50p 3933
21/08/2013 770.50p 778.50p 770.50p 771.00p 2529
20/08/2013 770.50p 779.66p 770.00p 779.00p 303336
19/08/2013 771.00p 781.09p 771.00p 772.00p 10886
16/08/2013 775.50p 784.38p 775.50p 775.50p 3106
15/08/2013 780.57p 788.00p 776.00p 776.00p 6640
14/08/2013 785.80p 788.00p 784.52p 788.00p 2597
13/08/2013 790.00p 790.00p 783.00p 788.00p 4959
12/08/2013 790.00p 790.00p 784.00p 790.00p 9849
09/08/2013 790.00p 790.00p 778.00p 788.00p 60462
08/08/2013 785.00p 785.00p 778.00p 785.00p 11975
07/08/2013 786.00p 792.00p 784.00p 784.50p 9970
06/08/2013 795.00p 795.00p 785.50p 789.00p 28259
05/08/2013 795.00p 795.00p 789.00p 793.00p 57861
02/08/2013 794.50p 795.00p 791.96p 794.50p 10163
01/08/2013 790.00p 795.00p 790.00p 792.50p 27803
31/07/2013 785.00p 795.00p 773.94p 789.50p 17662
30/07/2013 776.50p 788.11p 767.08p 781.00p 457972
29/07/2013 776.50p 790.00p 776.00p 790.00p 10194
26/07/2013 770.00p 790.00p 770.00p 788.00p 16745
25/07/2013 790.00p 790.00p 775.00p 779.00p 51173
24/07/2013 790.00p 790.00p 784.50p 790.00p 7688
23/07/2013 790.00p 790.00p 782.60p 790.00p 58039
22/07/2013 790.00p 790.00p 777.31p 780.00p 22299
19/07/2013 790.00p 791.50p 775.50p 785.00p 15979
18/07/2013 779.00p 791.50p 775.00p 791.50p 27213
17/07/2013 775.00p 780.00p 762.00p 780.00p 14713
16/07/2013 777.66p 780.00p 762.00p 762.00p 3312
15/07/2013 775.00p 780.00p 773.38p 780.00p 9219
12/07/2013 770.00p 775.00p 761.00p 775.00p 18245
11/07/2013 765.00p 770.00p 760.00p 761.00p 19342
10/07/2013 774.50p 774.50p 765.00p 767.50p 44238
09/07/2013 765.50p 775.00p 765.50p 770.00p 9453
08/07/2013 766.00p 775.00p 765.00p 775.00p 4691
05/07/2013 770.00p 775.00p 765.00p 770.00p 21660
04/07/2013 760.00p 770.00p 759.10p 770.00p 12930
03/07/2013 760.00p 765.00p 758.00p 765.00p 28459
02/07/2013 760.00p 765.00p 755.00p 765.00p 12434
01/07/2013 756.50p 765.00p 749.50p 765.00p 7602
28/06/2013 760.00p 760.00p 745.00p 749.50p 2997
27/06/2013 745.00p 760.00p 744.33p 760.00p 21376
26/06/2013 740.00p 750.00p 736.50p 750.00p 23713
25/06/2013 735.00p 739.00p 735.00p 737.00p 41478
24/06/2013 737.50p 740.00p 725.50p 739.00p 68156
21/06/2013 744.00p 744.60p 732.00p 740.00p 1288496
20/06/2013 732.00p 744.50p 732.00p 740.00p 251600
19/06/2013 730.00p 735.00p 726.60p 735.00p 47809
18/06/2013 735.00p 735.00p 730.00p 735.00p 23850
17/06/2013 735.00p 741.00p 730.00p 735.00p 58267
14/06/2013 727.50p 739.70p 726.25p 735.00p 938100
13/06/2013 725.00p 730.00p 723.00p 727.50p 44522
12/06/2013 725.00p 730.00p 725.00p 725.00p 12188
11/06/2013 725.00p 727.00p 721.25p 725.00p 961
10/06/2013 725.00p 726.90p 720.00p 725.00p 4684
07/06/2013 725.00p 727.00p 720.00p 725.00p 91743
06/06/2013 722.50p 725.00p 717.56p 725.00p 22528
05/06/2013 722.50p 723.00p 717.55p 722.50p 5879
04/06/2013 717.50p 723.00p 715.90p 720.00p 9890
03/06/2013 717.50p 717.50p 715.90p 717.50p 562
31/05/2013 717.50p 720.00p 715.90p 717.50p 102754
30/05/2013 717.50p 720.00p 715.85p 717.50p 81493
29/05/2013 715.00p 722.50p 711.70p 717.50p 308216
28/05/2013 722.50p 725.00p 715.00p 722.50p 21939
24/05/2013 722.50p 725.00p 716.50p 722.50p 49944
23/05/2013 722.50p 723.00p 715.07p 722.50p 7098
22/05/2013 722.50p 725.00p 715.07p 722.50p 7787
21/05/2013 725.00p 725.00p 715.00p 722.00p 75829
20/05/2013 730.00p 738.00p 724.00p 725.00p 13758
17/05/2013 730.00p 730.25p 725.01p 730.00p 6210
16/05/2013 737.50p 745.00p 725.00p 730.00p 15994
15/05/2013 737.50p 743.00p 731.60p 737.50p 6035
14/05/2013 740.00p 745.00p 732.10p 737.50p 62435
13/05/2013 740.00p 745.00p 736.00p 740.00p 2644
10/05/2013 740.00p 745.00p 737.00p 740.00p 5249
09/05/2013 737.50p 742.50p 736.00p 740.00p 2562
08/05/2013 737.50p 742.75p 736.10p 742.00p 34111
07/05/2013 737.50p 747.00p 730.00p 737.50p 256483
03/05/2013 712.50p 745.00p 711.90p 737.50p 64505
02/05/2013 702.50p 722.00p 702.50p 722.00p 23554
01/05/2013 690.00p 710.00p 690.00p 700.00p 54976
30/04/2013 667.50p 699.00p 667.50p 690.00p 91008
29/04/2013 667.50p 674.50p 667.50p 667.50p 2484
26/04/2013 667.50p 675.00p 660.00p 667.50p 15900
25/04/2013 667.50p 675.00p 665.50p 667.50p 4810
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

*Close Price adjusted for both dividends and splits