Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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