Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/12/2012 665.00p 667.00p 665.00p 665.00p 102103
28/12/2012 665.00p 665.00p 660.10p 665.00p 100428
27/12/2012 665.00p 667.00p 660.10p 665.00p 103072
24/12/2012 665.00p 667.00p 660.10p 665.00p 385
21/12/2012 665.00p 665.00p 660.00p 665.00p 3091
20/12/2012 665.00p 669.00p 660.01p 665.00p 8570
19/12/2012 665.00p 665.00p 660.01p 665.00p 3637
18/12/2012 665.00p 668.00p 660.30p 665.00p 9532
17/12/2012 665.00p 665.00p 572.00p 665.00p 15456
14/12/2012 665.00p 665.00p 660.01p 665.00p 5421
13/12/2012 665.00p 665.00p 660.01p 665.00p 546
12/12/2012 665.00p 665.00p 660.00p 665.00p 2050
11/12/2012 665.00p 665.00p 660.01p 665.00p 405
10/12/2012 666.00p 666.00p 662.00p 665.00p 10600
07/12/2012 666.00p 666.00p 662.00p 666.00p 4986
06/12/2012 666.00p 670.00p 662.48p 670.00p 2128
05/12/2012 666.00p 666.00p 662.00p 666.00p 4612
04/12/2012 666.00p 667.00p 662.05p 666.00p 8139
03/12/2012 666.00p 670.00p 600.00p 664.00p 9570
30/11/2012 666.00p 666.00p 665.15p 666.00p 1420
29/11/2012 666.00p 667.00p 662.00p 666.00p 15876
28/11/2012 662.50p 666.00p 662.01p 666.00p 6620
27/11/2012 675.50p 677.04p 675.00p 676.50p 11448
26/11/2012 675.50p 676.00p 673.15p 675.50p 3804
23/11/2012 677.50p 678.00p 673.14p 675.50p 8304
22/11/2012 677.50p 680.00p 675.00p 677.50p 14201
21/11/2012 677.50p 677.50p 675.00p 677.50p 4058
20/11/2012 677.50p 680.00p 675.00p 677.50p 132230
19/11/2012 677.50p 677.50p 675.00p 677.50p 7714
16/11/2012 677.50p 677.50p 650.00p 677.50p 4007
15/11/2012 677.50p 677.50p 675.00p 677.50p 5095
14/11/2012 677.50p 677.50p 675.40p 677.50p 1349
13/11/2012 677.50p 677.55p 675.40p 677.50p 989
12/11/2012 677.50p 677.65p 675.10p 677.50p 4049
09/11/2012 677.50p 678.25p 675.10p 677.50p 11727
08/11/2012 677.50p 678.50p 675.00p 677.50p 9128
07/11/2012 677.50p 680.00p 675.50p 677.50p 7762
06/11/2012 677.50p 678.30p 677.50p 677.50p 7672
05/11/2012 677.50p 678.50p 677.50p 677.50p 3660
02/11/2012 675.00p 678.50p 675.00p 677.50p 10786
01/11/2012 675.00p 675.00p 674.00p 675.00p 81940
31/10/2012 672.50p 678.00p 672.50p 675.00p 134045
30/10/2012 672.50p 677.00p 668.50p 672.50p 18889
29/10/2012 672.50p 673.00p 672.50p 672.50p 2300
26/10/2012 672.50p 673.00p 668.20p 672.50p 5805
25/10/2012 672.50p 677.00p 668.00p 672.50p 21302
24/10/2012 672.50p 706.00p 667.25p 706.00p 9483
23/10/2012 672.50p 672.50p 670.10p 672.50p 4996
22/10/2012 675.00p 675.00p 670.10p 672.50p 2807
19/10/2012 672.50p 720.50p 670.00p 720.50p 3718
18/10/2012 672.50p 672.50p 666.00p 672.50p 18980
17/10/2012 675.00p 715.00p 666.00p 715.00p 5468
16/10/2012 672.50p 675.00p 666.11p 672.50p 9132
15/10/2012 672.50p 680.00p 665.00p 672.50p 17362
12/10/2012 672.50p 672.50p 666.00p 672.50p 2669
11/10/2012 672.50p 672.50p 666.50p 672.50p 6540
10/10/2012 672.50p 710.00p 666.50p 710.00p 6044
09/10/2012 672.50p 672.50p 667.00p 672.50p 7048
08/10/2012 672.50p 672.50p 667.00p 672.50p 2263
05/10/2012 672.50p 672.50p 672.50p 672.50p 6673
04/10/2012 672.50p 680.00p 670.00p 672.50p 48231
03/10/2012 672.50p 680.00p 668.25p 672.50p 2389
02/10/2012 672.50p 680.00p 672.50p 672.50p 522
01/10/2012 672.50p 674.00p 668.00p 672.50p 5905
28/09/2012 672.50p 680.00p 668.00p 680.00p 67446
27/09/2012 672.50p 676.59p 668.30p 672.50p 3259
26/09/2012 670.00p 675.20p 667.00p 672.50p 207254
25/09/2012 667.50p 675.00p 660.00p 670.00p 47735
24/09/2012 667.50p 667.50p 662.00p 667.50p 303825
21/09/2012 672.50p 673.00p 665.10p 667.50p 4295
20/09/2012 677.50p 679.90p 660.00p 672.50p 15280
19/09/2012 677.50p 680.00p 677.50p 677.50p 10432
18/09/2012 677.50p 680.00p 650.00p 677.50p 91908
17/09/2012 672.50p 680.00p 672.50p 677.50p 17632
14/09/2012 670.00p 680.00p 670.00p 672.50p 13978
13/09/2012 670.00p 675.00p 664.40p 670.00p 2849
12/09/2012 667.50p 680.00p 667.50p 670.00p 6100
11/09/2012 667.50p 672.00p 660.00p 667.50p 1009
10/09/2012 667.50p 672.50p 658.00p 667.50p 14685
07/09/2012 667.50p 680.00p 655.00p 667.50p 2017
06/09/2012 670.00p 680.00p 658.00p 667.50p 11094
05/09/2012 670.00p 680.00p 660.00p 670.00p 23044
04/09/2012 685.00p 687.00p 665.00p 670.00p 10678
03/09/2012 685.00p 689.00p 676.00p 685.00p 29494
31/08/2012 685.00p 695.00p 675.00p 685.00p 66646
30/08/2012 690.00p 698.00p 675.00p 685.00p 64921
29/08/2012 665.00p 694.00p 660.00p 685.00p 67523
28/08/2012 647.50p 665.00p 644.00p 665.00p 10710
24/08/2012 645.00p 652.00p 640.00p 647.50p 36339
23/08/2012 647.50p 654.50p 642.50p 647.50p 8019
22/08/2012 635.00p 655.00p 633.00p 647.50p 38723
21/08/2012 632.50p 634.90p 630.80p 632.50p 2856
20/08/2012 632.50p 636.92p 631.00p 632.50p 45682
17/08/2012 647.50p 660.00p 627.10p 632.50p 26759
16/08/2012 635.00p 650.00p 632.20p 647.50p 56807
15/08/2012 627.50p 635.00p 627.50p 635.00p 43274
14/08/2012 612.50p 633.00p 612.50p 627.50p 32573
13/08/2012 612.50p 618.00p 606.10p 612.50p 189629
10/08/2012 612.50p 617.00p 605.00p 612.50p 36779
09/08/2012 620.00p 620.00p 605.10p 612.50p 48056
08/08/2012 620.00p 623.50p 619.50p 620.00p 17339
07/08/2012 630.00p 635.00p 619.90p 620.00p 36260
06/08/2012 610.00p 635.00p 610.00p 630.00p 43002
03/08/2012 587.50p 620.00p 587.50p 610.00p 22917
02/08/2012 587.50p 592.00p 582.25p 587.50p 194458
01/08/2012 587.50p 592.75p 582.25p 587.50p 220383
31/07/2012 579.50p 595.00p 577.00p 587.50p 43476
30/07/2012 572.50p 577.00p 570.21p 577.00p 2806
27/07/2012 577.50p 577.50p 572.50p 572.50p 585
26/07/2012 572.50p 572.50p 570.10p 572.50p 500
25/07/2012 571.50p 573.00p 570.00p 572.50p 7315
24/07/2012 570.00p 572.00p 568.50p 571.50p 7374
23/07/2012 572.50p 577.00p 565.10p 577.00p 1826
20/07/2012 572.50p 573.00p 565.56p 572.50p 2259
19/07/2012 575.00p 575.00p 568.70p 572.50p 8078
18/07/2012 580.00p 580.00p 571.10p 575.00p 9837
17/07/2012 575.00p 577.00p 575.00p 575.00p 10425
16/07/2012 577.50p 578.00p 572.00p 575.00p 10179
13/07/2012 575.00p 577.00p 572.00p 575.00p 19707
12/07/2012 572.50p 575.00p 568.00p 575.00p 33178
11/07/2012 572.50p 573.00p 566.95p 572.50p 4196
10/07/2012 572.50p 578.00p 568.00p 572.50p 1318
09/07/2012 572.50p 573.40p 568.00p 572.50p 23741
06/07/2012 572.50p 573.00p 568.00p 572.50p 1477
05/07/2012 575.00p 575.00p 568.00p 572.50p 3864
04/07/2012 572.50p 573.40p 570.00p 572.50p 57249
03/07/2012 572.50p 574.90p 569.00p 572.50p 2565
02/07/2012 570.00p 574.00p 568.00p 568.00p 20436
29/06/2012 570.00p 570.00p 565.00p 570.00p 7989
28/06/2012 567.50p 575.00p 567.08p 570.00p 14310
27/06/2012 565.00p 571.00p 558.25p 567.50p 4521
26/06/2012 565.00p 571.00p 558.00p 565.00p 3158
25/06/2012 565.00p 570.00p 558.10p 565.00p 2662
22/06/2012 565.00p 571.00p 558.00p 565.00p 3393
21/06/2012 565.00p 565.00p 555.00p 565.00p 17244
20/06/2012 565.00p 571.00p 560.00p 565.00p 2915
19/06/2012 567.50p 571.00p 564.80p 565.00p 4443
18/06/2012 565.00p 569.00p 558.10p 565.00p 1511
15/06/2012 565.00p 590.50p 558.10p 565.00p 1193
14/06/2012 565.00p 565.00p 558.10p 565.00p 3838
13/06/2012 565.00p 565.00p 558.00p 565.00p 500
12/06/2012 565.00p 565.00p 558.00p 565.00p 6741
11/06/2012 565.00p 572.50p 558.00p 565.00p 14257
08/06/2012 565.00p 565.00p 558.00p 565.00p 14310
07/06/2012 562.50p 567.00p 557.00p 565.00p 16297
06/06/2012 562.50p 575.00p 555.75p 562.50p 1822
01/06/2012 565.00p 565.00p 561.10p 562.50p 25818
31/05/2012 557.50p 565.00p 553.00p 565.00p 60945
30/05/2012 557.50p 562.75p 553.00p 557.00p 40757
29/05/2012 557.50p 557.50p 552.00p 557.50p 1388
28/05/2012 557.50p 560.05p 552.00p 557.50p 25616
25/05/2012 557.50p 563.00p 553.15p 557.50p 9962
24/05/2012 557.50p 563.00p 554.00p 560.00p 4302
23/05/2012 567.50p 568.10p 551.10p 558.00p 11797
22/05/2012 577.50p 580.00p 570.00p 570.00p 269402
21/05/2012 580.00p 580.00p 570.00p 577.50p 1435
18/05/2012 580.00p 589.00p 575.00p 580.00p 2621
17/05/2012 575.00p 587.60p 570.10p 580.00p 40710
16/05/2012 562.50p 563.00p 560.00p 562.50p 7513
15/05/2012 562.50p 563.00p 560.00p 562.50p 33545
14/05/2012 560.00p 562.50p 560.00p 562.50p 340
11/05/2012 562.50p 564.00p 560.00p 562.50p 5208
10/05/2012 567.50p 567.50p 556.24p 562.50p 61474
09/05/2012 570.00p 575.00p 557.35p 567.50p 9545
08/05/2012 570.00p 571.00p 565.00p 570.00p 7968
04/05/2012 570.00p 573.00p 561.00p 561.00p 4465
03/05/2012 570.00p 577.00p 564.50p 570.00p 23864
02/05/2012 570.00p 573.00p 564.50p 570.00p 21246
01/05/2012 570.00p 573.00p 564.00p 568.00p 37669
30/04/2012 570.00p 572.00p 563.00p 567.00p 11868
27/04/2012 570.00p 570.00p 560.00p 567.00p 33675
26/04/2012 570.00p 570.00p 562.20p 570.00p 7490
25/04/2012 570.00p 570.00p 569.90p 570.00p 3458
24/04/2012 570.00p 570.20p 560.00p 570.00p 3056
23/04/2012 570.00p 570.00p 562.20p 570.00p 12394
20/04/2012 570.00p 577.00p 560.00p 570.00p 25704
19/04/2012 570.00p 580.83p 566.00p 569.50p 47219
18/04/2012 570.00p 574.90p 560.00p 570.00p 13480
17/04/2012 570.00p 575.00p 563.05p 570.00p 11074
16/04/2012 570.00p 578.50p 570.00p 570.00p 1016
13/04/2012 570.00p 573.00p 563.05p 570.00p 791
12/04/2012 570.00p 570.00p 570.00p 570.00p 5814
11/04/2012 570.00p 573.00p 562.63p 570.00p 7881
10/04/2012 570.00p 570.00p 563.00p 570.00p 10036
05/04/2012 570.00p 570.00p 562.50p 570.00p 16050
04/04/2012 570.00p 577.00p 560.00p 570.00p 13723
03/04/2012 567.50p 577.00p 566.00p 570.00p 22179
02/04/2012 570.00p 580.00p 563.00p 570.00p 14451
30/03/2012 570.00p 573.00p 561.60p 570.00p 17665
29/03/2012 577.50p 577.50p 560.00p 575.00p 19504
28/03/2012 575.00p 583.00p 570.60p 577.50p 7446
27/03/2012 562.50p 580.00p 558.00p 577.50p 223228
26/03/2012 537.50p 566.00p 528.75p 560.00p 315115
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

*Close Price adjusted for both dividends and splits