Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/03/2012 537.50p 550.00p 526.60p 537.50p 76031
22/03/2012 537.50p 542.00p 525.00p 530.00p 179273
21/03/2012 540.00p 540.00p 537.50p 537.50p 2030
20/03/2012 540.00p 543.00p 534.00p 540.00p 15914
19/03/2012 540.00p 543.00p 534.60p 540.00p 968
16/03/2012 540.00p 543.00p 530.00p 540.00p 1650
15/03/2012 540.00p 545.00p 540.00p 540.00p 1624
14/03/2012 537.50p 550.00p 530.00p 540.00p 11872
13/03/2012 537.50p 545.00p 534.10p 537.50p 7576
12/03/2012 540.00p 543.00p 537.10p 540.00p 15068
09/03/2012 532.50p 540.00p 525.00p 540.00p 44304
08/03/2012 532.50p 534.75p 530.00p 532.50p 166233
07/03/2012 530.00p 536.00p 530.00p 530.00p 52519
06/03/2012 530.00p 538.00p 526.00p 530.00p 54300
05/03/2012 530.00p 540.00p 530.00p 530.00p 6278
02/03/2012 527.50p 539.50p 527.10p 530.00p 8090
01/03/2012 527.50p 533.48p 527.10p 527.50p 1624
29/02/2012 527.50p 534.50p 527.10p 527.50p 26436
28/02/2012 530.00p 537.00p 527.50p 527.50p 2670
27/02/2012 530.00p 537.38p 530.00p 530.00p 4959
24/02/2012 525.00p 540.00p 525.00p 530.00p 20492
23/02/2012 532.50p 537.00p 525.00p 525.00p 26718
22/02/2012 512.50p 550.00p 512.50p 532.50p 20738
21/02/2012 512.50p 525.00p 512.50p 512.50p 568
20/02/2012 495.00p 525.00p 494.81p 512.50p 20916
17/02/2012 487.50p 495.00p 487.50p 495.00p 2705
16/02/2012 487.50p 495.00p 484.50p 487.50p 3011
15/02/2012 487.50p 495.00p 484.00p 487.50p 1829
14/02/2012 487.50p 495.00p 487.50p 487.50p 4618
13/02/2012 490.00p 494.00p 483.00p 487.50p 5369
10/02/2012 497.50p 507.45p 487.50p 490.00p 15895
09/02/2012 497.50p 508.00p 487.00p 497.50p 3041
08/02/2012 507.50p 514.00p 495.00p 507.50p 7960
07/02/2012 507.50p 514.00p 507.50p 507.50p 12522
06/02/2012 502.50p 520.00p 502.00p 512.50p 16237
03/02/2012 502.50p 510.00p 502.50p 502.50p 3400
02/02/2012 507.50p 517.73p 502.10p 502.50p 4002
01/02/2012 518.50p 522.00p 507.50p 507.50p 6283
31/01/2012 520.00p 520.00p 518.10p 518.50p 1400
30/01/2012 522.50p 530.00p 518.00p 520.00p 15674
27/01/2012 522.50p 530.00p 520.10p 522.50p 4926
26/01/2012 525.00p 535.00p 521.50p 525.00p 567
25/01/2012 527.50p 535.00p 521.00p 525.00p 2076
24/01/2012 525.00p 540.00p 520.00p 527.50p 3330
23/01/2012 520.00p 530.00p 516.25p 525.00p 4426
20/01/2012 520.00p 530.00p 520.00p 520.00p 35
19/01/2012 520.00p 530.00p 513.00p 520.00p 1082
18/01/2012 530.00p 535.00p 520.00p 520.00p 19034
17/01/2012 540.00p 560.00p 538.00p 547.50p 12826
16/01/2012 525.00p 545.00p 525.00p 537.50p 7030
13/01/2012 525.00p 535.00p 525.00p 525.00p 3423
12/01/2012 522.50p 535.00p 522.50p 525.00p 5940
11/01/2012 520.00p 530.00p 520.00p 522.50p 13013
10/01/2012 525.00p 535.00p 520.00p 520.00p 11803
09/01/2012 515.00p 535.00p 515.00p 525.00p 19048
06/01/2012 490.00p 530.00p 490.00p 515.00p 15985
05/01/2012 470.00p 505.00p 467.10p 490.00p 30451
04/01/2012 450.00p 458.00p 450.00p 450.00p 5016
03/01/2012 445.00p 458.00p 444.00p 450.00p 6525
30/12/2011 445.00p 449.00p 445.00p 445.00p 1103
29/12/2011 445.00p 449.00p 442.00p 445.00p 1210
28/12/2011 445.00p 450.00p 445.00p 445.00p 0
23/12/2011 445.00p 450.00p 445.00p 445.00p 1800
22/12/2011 445.00p 449.00p 445.00p 445.00p 11
21/12/2011 447.50p 449.00p 445.00p 445.00p 14293
20/12/2011 447.50p 450.00p 447.50p 447.50p 302
19/12/2011 445.00p 460.00p 445.00p 447.50p 5378
16/12/2011 442.50p 445.00p 442.50p 442.50p 1759
15/12/2011 442.50p 450.00p 442.50p 442.50p 2222
14/12/2011 442.50p 444.00p 442.50p 442.50p 4278
13/12/2011 442.50p 443.25p 442.00p 442.50p 7363
12/12/2011 435.00p 454.00p 435.00p 442.50p 14779
09/12/2011 435.00p 435.00p 435.00p 435.00p 554
08/12/2011 435.00p 444.99p 435.00p 435.00p 1824
07/12/2011 435.00p 445.00p 435.00p 435.00p 2024
06/12/2011 435.00p 445.00p 435.00p 435.00p 0
05/12/2011 435.00p 445.00p 435.00p 435.00p 3798
02/12/2011 435.00p 435.00p 435.00p 435.00p 57
01/12/2011 432.50p 440.00p 432.50p 435.00p 2500
30/11/2011 432.50p 440.00p 430.00p 432.50p 7420
29/11/2011 432.50p 440.00p 432.50p 432.50p 9047
28/11/2011 427.50p 440.00p 427.50p 432.50p 5114
25/11/2011 405.00p 430.00p 405.00p 425.00p 13197
24/11/2011 405.00p 413.00p 400.00p 405.00p 9202
23/11/2011 407.50p 410.00p 400.01p 405.00p 6706
22/11/2011 415.00p 415.00p 401.07p 407.50p 19288
21/11/2011 415.00p 415.77p 408.00p 415.00p 23084
18/11/2011 415.00p 415.00p 406.00p 415.00p 0
17/11/2011 415.00p 415.00p 406.00p 415.00p 3508
16/11/2011 416.50p 416.50p 408.00p 415.00p 9285
15/11/2011 417.50p 417.50p 410.00p 416.50p 60240
14/11/2011 417.50p 417.50p 407.00p 417.50p 10081
11/11/2011 421.50p 421.50p 413.42p 417.50p 4739
10/11/2011 422.50p 422.50p 415.00p 421.50p 5178
09/11/2011 425.00p 425.00p 424.90p 425.00p 1762
08/11/2011 427.50p 427.50p 422.00p 425.00p 968
07/11/2011 427.50p 427.50p 422.25p 427.50p 1283
04/11/2011 427.50p 430.50p 427.50p 427.50p 690
03/11/2011 427.50p 430.50p 420.00p 427.50p 10041
02/11/2011 427.50p 427.50p 420.00p 420.00p 10000
01/11/2011 427.50p 430.50p 420.00p 427.50p 483905
31/10/2011 427.50p 435.00p 427.50p 427.50p 2332
28/10/2011 425.00p 427.50p 417.25p 427.50p 0
27/10/2011 422.50p 425.00p 417.25p 425.00p 284
26/10/2011 422.50p 422.50p 420.00p 422.50p 4757
25/10/2011 425.00p 425.00p 412.00p 422.50p 14500
24/10/2011 425.00p 425.00p 422.90p 425.00p 523
21/10/2011 425.00p 430.00p 416.00p 425.00p 8179
20/10/2011 425.00p 425.00p 417.80p 425.00p 0
19/10/2011 425.00p 425.00p 417.80p 425.00p 0
18/10/2011 425.00p 425.00p 417.80p 425.00p 2531
17/10/2011 425.00p 425.00p 415.00p 425.00p 1448
14/10/2011 425.00p 425.00p 421.80p 425.00p 1000
13/10/2011 425.00p 425.00p 418.00p 425.00p 100
12/10/2011 425.00p 425.00p 423.00p 425.00p 618
11/10/2011 425.00p 425.00p 415.01p 425.00p 3330
10/10/2011 425.00p 425.00p 418.00p 425.00p 893
07/10/2011 425.00p 425.00p 418.00p 425.00p 1250
06/10/2011 425.00p 425.00p 418.00p 425.00p 913
05/10/2011 425.00p 425.00p 418.00p 425.00p 632
04/10/2011 422.50p 425.00p 417.25p 422.50p 23416
03/10/2011 422.50p 422.50p 417.00p 422.50p 2152
30/09/2011 422.50p 425.00p 422.50p 422.50p 0
29/09/2011 425.00p 425.00p 422.50p 422.50p 1300
28/09/2011 425.00p 425.00p 425.00p 425.00p 621
27/09/2011 430.00p 430.00p 420.00p 425.00p 5895
26/09/2011 435.00p 442.67p 430.00p 432.50p 0
23/09/2011 440.00p 442.67p 430.00p 435.00p 4186
22/09/2011 445.00p 446.33p 435.00p 440.00p 9856
21/09/2011 445.00p 459.50p 445.00p 445.00p 0
20/09/2011 455.00p 459.50p 455.00p 457.50p 13563
19/09/2011 455.00p 459.00p 448.00p 455.00p 5871
16/09/2011 455.00p 459.00p 455.00p 455.00p 567
15/09/2011 455.00p 459.00p 450.00p 455.00p 6735
14/09/2011 455.00p 460.00p 455.00p 455.00p 500
13/09/2011 455.00p 460.00p 455.00p 455.00p 805
12/09/2011 455.00p 455.00p 450.00p 455.00p 805
09/09/2011 455.00p 455.00p 450.00p 455.00p 21561
08/09/2011 455.00p 465.00p 445.67p 455.00p 6379
07/09/2011 455.00p 457.50p 455.00p 455.00p 75
06/09/2011 455.00p 456.75p 448.50p 455.00p 2005
05/09/2011 452.50p 457.80p 448.00p 450.00p 13288
02/09/2011 447.50p 455.00p 447.50p 452.50p 0
01/09/2011 447.50p 450.00p 447.50p 447.50p 100
31/08/2011 447.50p 455.00p 447.50p 447.50p 10337
30/08/2011 447.50p 452.00p 447.50p 447.50p 19319
26/08/2011 450.00p 455.00p 447.25p 447.50p 0
25/08/2011 455.00p 455.00p 447.25p 450.00p 3080
24/08/2011 455.00p 455.00p 451.50p 455.00p 0
23/08/2011 455.00p 455.00p 451.50p 455.00p 0
22/08/2011 455.00p 455.00p 451.50p 455.00p 1884
19/08/2011 452.50p 455.00p 450.00p 455.00p 9550
18/08/2011 455.00p 455.00p 450.75p 452.50p 2714
17/08/2011 457.50p 465.00p 455.00p 455.00p 0
16/08/2011 457.50p 465.00p 457.50p 457.50p 4150
15/08/2011 455.00p 470.00p 455.00p 470.00p 3895
12/08/2011 437.50p 465.00p 437.50p 455.00p 17502
11/08/2011 435.00p 445.00p 425.00p 437.50p 2907
10/08/2011 435.00p 444.24p 426.00p 435.00p 3746
09/08/2011 437.50p 439.25p 430.10p 435.00p 5295
08/08/2011 442.50p 444.86p 435.00p 437.50p 7169
05/08/2011 447.50p 455.00p 430.00p 442.50p 15163
04/08/2011 455.00p 464.00p 445.00p 455.00p 734987
03/08/2011 455.00p 464.94p 450.25p 455.00p 12509
02/08/2011 450.00p 460.00p 445.00p 455.00p 27495
01/08/2011 450.00p 460.00p 445.00p 450.00p 29228
29/07/2011 450.00p 460.00p 450.00p 450.00p 700
28/07/2011 450.00p 450.00p 444.89p 450.00p 2906
27/07/2011 435.00p 459.70p 435.00p 450.00p 454262
26/07/2011 431.50p 440.00p 431.50p 435.00p 9000
25/07/2011 434.00p 434.00p 429.80p 434.00p 506
22/07/2011 434.00p 436.50p 430.00p 434.00p 0
21/07/2011 434.00p 436.50p 430.00p 434.00p 0
20/07/2011 436.50p 436.50p 430.00p 434.00p 8000
19/07/2011 436.50p 438.00p 436.50p 436.50p 0
18/07/2011 436.50p 438.00p 436.50p 436.50p 0
15/07/2011 436.50p 438.00p 436.50p 436.50p 0
14/07/2011 437.50p 446.74p 436.50p 436.50p 0
13/07/2011 437.50p 446.74p 437.50p 437.50p 264
12/07/2011 438.50p 447.40p 430.00p 437.50p 8760
11/07/2011 437.50p 440.00p 430.00p 440.00p 4062
08/07/2011 440.00p 440.00p 432.00p 437.50p 10131
07/07/2011 440.00p 440.00p 435.00p 440.00p 58
06/07/2011 430.00p 455.00p 430.00p 440.00p 8904
05/07/2011 427.50p 430.00p 424.00p 430.00p 231
04/07/2011 427.50p 427.50p 423.75p 427.50p 2019
01/07/2011 430.00p 430.00p 423.75p 427.50p 17730
30/06/2011 430.00p 430.00p 428.00p 430.00p 0
29/06/2011 430.00p 430.00p 428.00p 430.00p 0
28/06/2011 430.00p 430.00p 428.00p 430.00p 1792
27/06/2011 430.00p 439.75p 430.00p 430.00p 0
24/06/2011 430.00p 439.75p 430.00p 430.00p 336
23/06/2011 427.50p 430.00p 427.50p 430.00p 1918
22/06/2011 430.00p 430.00p 427.50p 427.50p 222559
21/06/2011 430.00p 439.99p 429.00p 430.00p 2546
20/06/2011 430.00p 430.00p 430.00p 430.00p 0
17/06/2011 430.00p 433.00p 430.00p 430.00p 0
16/06/2011 432.50p 433.00p 430.00p 430.00p 1176
15/06/2011 430.00p 440.00p 430.00p 432.50p 2250
14/06/2011 430.00p 431.00p 430.00p 430.00p 0

*Close Price adjusted for both dividends and splits