Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/08/2010 422.50p 422.50p 411.00p 420.00p 8335
12/08/2010 420.00p 422.50p 415.15p 422.50p 250
11/08/2010 420.00p 420.00p 417.50p 420.00p 0
10/08/2010 425.00p 425.50p 415.15p 420.00p 1087
09/08/2010 425.00p 425.00p 417.50p 425.00p 0
06/08/2010 427.50p 427.50p 417.50p 420.00p 10010
05/08/2010 430.00p 435.00p 421.00p 427.50p 2850
04/08/2010 430.00p 435.00p 420.25p 420.25p 4805
03/08/2010 430.00p 430.00p 420.00p 420.00p 5500
02/08/2010 430.00p 435.00p 420.60p 430.00p 6604
30/07/2010 435.00p 436.00p 420.00p 425.00p 1422
29/07/2010 435.00p 435.00p 427.50p 435.00p 2117
28/07/2010 442.50p 444.50p 427.50p 437.50p 12586
27/07/2010 435.00p 445.00p 415.00p 440.00p 57198
26/07/2010 392.50p 408.90p 391.20p 405.00p 8730
23/07/2010 392.00p 399.55p 385.66p 392.00p 6099
22/07/2010 387.50p 396.50p 387.50p 392.00p 622
21/07/2010 380.00p 387.50p 380.00p 387.50p 2700
20/07/2010 380.00p 382.50p 380.00p 380.00p 0
19/07/2010 380.00p 389.40p 380.00p 380.00p 1
16/07/2010 376.00p 382.50p 376.00p 380.00p 1700
15/07/2010 376.00p 382.50p 376.00p 376.00p 0
14/07/2010 376.00p 382.50p 375.00p 376.00p 1000
13/07/2010 376.00p 382.50p 376.00p 376.00p 0
12/07/2010 372.50p 382.50p 372.50p 376.00p 4725
09/07/2010 372.50p 378.80p 367.50p 372.50p 6600
08/07/2010 375.00p 375.00p 366.65p 372.50p 4100
07/07/2010 375.00p 375.00p 367.50p 375.00p 0
06/07/2010 375.00p 378.90p 367.50p 375.00p 20
05/07/2010 375.00p 378.90p 367.50p 370.00p 286
02/07/2010 376.00p 376.00p 367.50p 375.00p 1000
01/07/2010 371.50p 377.00p 367.50p 375.00p 2500
30/06/2010 343.50p 376.00p 343.50p 370.00p 27744
29/06/2010 342.50p 344.22p 332.50p 343.50p 2891
28/06/2010 342.50p 343.70p 332.50p 342.50p 700
25/06/2010 342.50p 343.70p 332.50p 342.50p 1932
24/06/2010 340.00p 344.45p 332.50p 342.50p 2500
23/06/2010 340.00p 340.00p 332.50p 340.00p 9483
22/06/2010 342.50p 344.00p 332.25p 341.50p 1296
21/06/2010 342.50p 344.45p 332.50p 342.50p 13813
18/06/2010 342.50p 344.00p 332.50p 342.50p 933
17/06/2010 342.50p 342.50p 332.50p 342.50p 0
16/06/2010 342.50p 342.50p 332.50p 342.50p 0
15/06/2010 342.50p 344.30p 332.50p 342.50p 165
14/06/2010 342.50p 342.50p 332.50p 342.50p 1780
11/06/2010 342.50p 342.50p 332.50p 342.50p 2387
10/06/2010 342.50p 342.50p 332.50p 342.50p 0
09/06/2010 346.00p 349.60p 332.50p 342.50p 333
08/06/2010 346.00p 350.00p 346.00p 346.00p 0
07/06/2010 346.00p 347.50p 340.24p 346.00p 1548
04/06/2010 346.00p 350.00p 340.24p 346.00p 1244
03/06/2010 346.00p 349.00p 340.50p 346.00p 3000
02/06/2010 346.50p 350.00p 342.00p 346.00p 14500
01/06/2010 346.50p 346.50p 337.50p 346.50p 0
28/05/2010 345.00p 349.00p 337.50p 346.50p 292
27/05/2010 345.00p 348.00p 337.50p 345.00p 10
26/05/2010 345.00p 345.00p 337.50p 345.00p 1031
25/05/2010 345.00p 348.00p 337.50p 345.00p 1145
24/05/2010 345.00p 345.00p 345.00p 345.00p 68500
21/05/2010 342.50p 345.00p 337.50p 345.00p 118700
20/05/2010 342.50p 342.50p 337.50p 342.50p 91420
19/05/2010 347.50p 348.00p 335.00p 342.50p 11927
18/05/2010 345.00p 351.90p 345.00p 347.50p 1000
17/05/2010 355.00p 360.00p 335.00p 345.00p 67598
14/05/2010 365.00p 365.00p 352.50p 355.00p 647
13/05/2010 365.00p 365.00p 357.50p 365.00p 1340
12/05/2010 365.00p 365.00p 357.50p 365.00p 0
11/05/2010 365.00p 368.00p 365.00p 365.00p 1000
10/05/2010 355.00p 380.00p 355.00p 365.00p 5363
07/05/2010 375.00p 375.00p 350.00p 355.00p 12061
06/05/2010 380.00p 381.75p 372.26p 377.50p 9356
05/05/2010 382.50p 390.00p 375.00p 380.00p 57560
04/05/2010 370.00p 372.50p 366.10p 370.00p 751
30/04/2010 375.00p 375.00p 365.00p 372.50p 15001
29/04/2010 375.00p 377.50p 370.30p 375.00p 1079
28/04/2010 375.00p 377.50p 370.30p 375.00p 1132
27/04/2010 379.00p 379.00p 370.00p 375.00p 11631
26/04/2010 383.00p 383.68p 377.50p 379.00p 5320
23/04/2010 383.00p 385.50p 378.00p 383.00p 1199
22/04/2010 388.50p 388.50p 380.00p 383.00p 4816
21/04/2010 388.50p 389.50p 382.30p 388.50p 5286
20/04/2010 389.50p 390.00p 388.00p 388.50p 1322
19/04/2010 390.00p 390.00p 389.50p 389.50p 2047
16/04/2010 390.00p 390.00p 384.00p 390.00p 84
15/04/2010 380.00p 390.00p 377.00p 387.50p 35034
14/04/2010 380.00p 380.00p 372.50p 380.00p 20
13/04/2010 380.00p 384.90p 372.50p 378.00p 5500
12/04/2010 380.00p 385.00p 372.50p 380.00p 13092
09/04/2010 367.50p 383.50p 367.50p 367.50p 11830
08/04/2010 367.50p 372.90p 367.50p 367.50p 325
07/04/2010 367.50p 372.50p 367.50p 367.50p 0
06/04/2010 367.50p 372.50p 360.00p 367.50p 703
01/04/2010 367.50p 372.50p 360.00p 367.50p 70046
31/03/2010 367.50p 372.50p 361.05p 367.50p 50
30/03/2010 367.50p 372.50p 361.05p 367.50p 79
29/03/2010 367.50p 372.50p 365.00p 367.50p 30009
26/03/2010 367.50p 372.50p 360.00p 367.50p 52801
25/03/2010 367.50p 372.50p 367.50p 367.50p 0
24/03/2010 367.50p 372.50p 367.50p 367.50p 0
23/03/2010 367.50p 372.50p 360.00p 367.50p 1350
22/03/2010 367.50p 372.50p 360.00p 367.50p 50967
19/03/2010 367.50p 372.50p 360.00p 367.50p 3764
18/03/2010 367.50p 372.50p 367.50p 367.50p 0
17/03/2010 367.50p 372.50p 362.70p 367.50p 19
16/03/2010 370.00p 372.50p 360.00p 367.50p 176494
15/03/2010 372.50p 379.00p 365.00p 379.00p 1703
12/03/2010 372.50p 372.50p 370.00p 372.50p 0
11/03/2010 372.50p 375.00p 366.00p 372.50p 2500
10/03/2010 370.00p 372.50p 366.05p 372.50p 3425
09/03/2010 370.00p 372.50p 370.00p 370.00p 0
08/03/2010 370.00p 373.75p 360.00p 370.00p 3551
05/03/2010 370.00p 372.50p 360.91p 370.00p 126
04/03/2010 372.50p 375.00p 370.00p 370.00p 1409
03/03/2010 372.50p 375.00p 365.75p 372.50p 607
02/03/2010 372.50p 373.85p 367.70p 372.50p 851
01/03/2010 372.50p 373.85p 366.00p 372.50p 1543
26/02/2010 372.50p 375.00p 372.50p 372.50p 0
25/02/2010 372.50p 375.00p 365.75p 372.50p 1603
24/02/2010 372.50p 372.50p 365.75p 372.50p 681
23/02/2010 370.00p 372.50p 370.00p 372.50p 0
22/02/2010 370.00p 370.00p 360.00p 370.00p 12545
19/02/2010 370.00p 370.00p 350.50p 370.00p 934
18/02/2010 370.00p 370.00p 363.00p 370.00p 3293
17/02/2010 370.00p 370.00p 360.00p 370.00p 56838
16/02/2010 370.00p 370.00p 359.30p 370.00p 81500
15/02/2010 370.00p 375.46p 363.00p 370.00p 865
12/02/2010 372.50p 372.50p 366.00p 370.00p 1108
11/02/2010 372.50p 375.00p 365.00p 372.50p 2550
10/02/2010 372.50p 375.00p 367.25p 372.50p 859
09/02/2010 377.50p 377.50p 370.00p 372.50p 6958
08/02/2010 385.00p 385.00p 373.00p 377.50p 4605
05/02/2010 387.50p 387.50p 375.00p 385.00p 10500
04/02/2010 387.50p 387.50p 385.00p 387.50p 0
03/02/2010 385.00p 390.00p 380.00p 387.50p 10562
02/02/2010 380.00p 385.50p 375.11p 385.00p 1506
01/02/2010 380.00p 381.50p 375.00p 380.00p 3763
29/01/2010 370.00p 380.00p 370.00p 379.50p 6956
28/01/2010 365.00p 375.00p 363.00p 370.00p 2845
27/01/2010 372.50p 372.50p 360.00p 360.00p 24657
26/01/2010 372.50p 372.50p 365.00p 372.50p 2580
25/01/2010 382.50p 385.00p 365.00p 375.00p 307443
22/01/2010 400.00p 400.00p 370.20p 382.50p 17204
21/01/2010 362.50p 403.25p 362.50p 403.25p 168489
20/01/2010 340.00p 366.00p 340.00p 360.00p 107125
19/01/2010 340.00p 351.85p 336.50p 340.00p 42254
18/01/2010 316.50p 337.50p 316.50p 321.50p 201497
15/01/2010 317.50p 322.50p 311.30p 316.50p 20072
14/01/2010 321.00p 328.00p 311.00p 317.50p 17743
13/01/2010 321.00p 329.00p 321.00p 322.50p 2313
12/01/2010 325.00p 330.13p 310.00p 322.50p 11688
11/01/2010 325.00p 330.00p 315.00p 317.50p 12767
08/01/2010 325.00p 327.25p 315.20p 325.00p 5389
07/01/2010 332.50p 340.00p 318.00p 325.00p 8209
06/01/2010 295.00p 334.00p 285.00p 332.50p 242287
05/01/2010 252.50p 255.00p 247.00p 255.00p 223
04/01/2010 250.00p 258.05p 246.95p 255.00p 577
31/12/2009 252.50p 252.50p 241.00p 250.00p 1100
30/12/2009 252.50p 252.50p 246.40p 250.00p 18
29/12/2009 255.00p 255.00p 252.50p 252.50p 0
24/12/2009 255.00p 255.00p 246.87p 255.00p 42
23/12/2009 257.50p 257.50p 252.50p 255.00p 0
22/12/2009 257.50p 263.65p 251.35p 257.50p 203
21/12/2009 257.50p 257.50p 252.50p 257.50p 0
18/12/2009 257.50p 260.00p 250.75p 257.50p 28550
17/12/2009 257.50p 260.00p 255.53p 257.50p 100
16/12/2009 255.00p 260.00p 250.75p 257.50p 2500
15/12/2009 255.00p 262.80p 247.20p 255.00p 2504
14/12/2009 255.00p 255.00p 252.50p 255.00p 0
11/12/2009 246.50p 255.00p 245.33p 255.00p 11087
10/12/2009 262.50p 262.50p 235.50p 246.50p 5555
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

*Close Price adjusted for both dividends and splits