Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/06/2011 430.00p 440.00p 430.00p 430.00p 11243
02/06/2011 430.00p 439.99p 430.00p 430.00p 235
01/06/2011 430.00p 434.99p 427.50p 430.00p 0
31/05/2011 427.50p 434.99p 427.50p 430.00p 2030
27/05/2011 427.50p 434.89p 427.50p 427.50p 500
26/05/2011 427.50p 434.85p 427.50p 427.50p 173
25/05/2011 422.50p 435.00p 422.50p 430.00p 3477
24/05/2011 420.00p 430.00p 420.00p 422.50p 3717
23/05/2011 422.50p 424.90p 420.00p 420.00p 5500
20/05/2011 420.00p 429.94p 420.00p 422.50p 7512
19/05/2011 420.00p 420.00p 417.10p 420.00p 8250
18/05/2011 420.00p 425.00p 420.00p 420.00p 16
17/05/2011 420.00p 425.00p 412.50p 420.00p 0
16/05/2011 420.00p 425.00p 420.00p 420.00p 1200
13/05/2011 420.00p 425.00p 420.00p 420.00p 68
12/05/2011 422.50p 422.50p 417.00p 420.00p 200
11/05/2011 422.50p 424.50p 422.50p 422.50p 700
10/05/2011 427.50p 429.50p 422.00p 422.50p 8062
09/05/2011 429.00p 432.20p 426.00p 427.50p 730
06/05/2011 430.00p 434.00p 429.00p 429.00p 970
05/05/2011 435.00p 440.00p 428.00p 430.00p 14487
04/05/2011 437.50p 445.00p 435.00p 435.00p 806
03/05/2011 435.00p 445.00p 433.75p 437.50p 2223
28/04/2011 430.00p 440.00p 430.00p 435.00p 785
27/04/2011 427.50p 440.00p 427.50p 430.00p 11693
26/04/2011 422.50p 435.00p 422.50p 427.50p 6309
21/04/2011 420.00p 425.00p 420.00p 422.50p 510083
20/04/2011 422.50p 460.00p 420.00p 420.00p 1234
19/04/2011 435.00p 460.00p 435.00p 460.00p 480
18/04/2011 437.50p 450.00p 435.00p 435.00p 31376
15/04/2011 435.00p 445.00p 435.00p 437.50p 3815
14/04/2011 415.00p 440.00p 415.00p 435.00p 17038
13/04/2011 414.00p 420.00p 412.80p 415.00p 6595
12/04/2011 415.00p 419.00p 413.33p 414.00p 4368
11/04/2011 417.50p 420.00p 411.00p 418.00p 8933
08/04/2011 377.50p 425.00p 370.00p 417.50p 45284
07/04/2011 370.00p 376.00p 367.00p 370.00p 34000
06/04/2011 370.00p 370.00p 367.00p 370.00p 10385
05/04/2011 370.00p 375.00p 366.50p 370.00p 8913
04/04/2011 370.00p 373.90p 370.00p 370.00p 250
01/04/2011 370.00p 374.00p 370.00p 370.00p 115
31/03/2011 370.00p 374.00p 370.00p 370.00p 0
30/03/2011 370.00p 374.00p 370.00p 370.00p 1000
29/03/2011 370.00p 374.00p 370.00p 370.00p 4
28/03/2011 370.00p 370.00p 367.10p 370.00p 100
25/03/2011 370.00p 370.00p 367.10p 370.00p 7814
24/03/2011 366.50p 375.00p 366.50p 370.00p 4130
23/03/2011 365.00p 370.00p 360.00p 366.50p 834
22/03/2011 365.00p 370.00p 365.00p 365.00p 2830
21/03/2011 365.00p 370.00p 365.00p 365.00p 495
18/03/2011 365.00p 370.00p 365.00p 365.00p 0
17/03/2011 365.00p 370.00p 365.00p 365.00p 134
16/03/2011 357.50p 365.00p 357.50p 365.00p 1117
15/03/2011 362.50p 365.00p 356.10p 357.50p 478
14/03/2011 372.50p 372.50p 366.00p 367.50p 7520
11/03/2011 375.00p 375.00p 372.20p 375.00p 280
10/03/2011 375.00p 380.00p 370.00p 375.00p 1416
09/03/2011 375.00p 375.00p 372.20p 375.00p 406
08/03/2011 377.50p 375.00p 373.30p 375.00p 20500
07/03/2011 377.50p 382.75p 377.50p 377.50p 300
04/03/2011 377.50p 390.75p 377.50p 377.50p 1189
03/03/2011 377.50p 382.75p 373.00p 377.50p 30586
02/03/2011 377.50p 377.50p 373.00p 377.50p 838
01/03/2011 377.50p 377.50p 372.25p 377.50p 30158
28/02/2011 377.50p 381.25p 372.00p 377.50p 113320
25/02/2011 377.50p 377.50p 372.25p 377.50p 1287
24/02/2011 377.50p 377.50p 372.25p 377.50p 26801
23/02/2011 377.50p 381.25p 377.50p 377.50p 127
22/02/2011 380.00p 385.00p 374.00p 377.50p 2840
21/02/2011 377.50p 380.00p 373.00p 380.00p 500
18/02/2011 377.50p 390.00p 377.50p 377.50p 630
17/02/2011 377.50p 377.50p 375.10p 377.50p 1000
16/02/2011 377.50p 384.90p 377.50p 377.50p 400
15/02/2011 377.50p 385.00p 377.50p 377.50p 426
14/02/2011 377.50p 385.00p 377.50p 377.50p 1625
11/02/2011 385.00p 385.00p 377.50p 377.50p 1158
10/02/2011 380.00p 386.00p 380.00p 386.00p 3970
09/02/2011 366.00p 375.00p 366.00p 375.00p 1649
08/02/2011 366.00p 366.00p 360.00p 360.00p 801
07/02/2011 356.67p 367.00p 356.67p 360.00p 195390
04/02/2011 360.00p 369.00p 356.67p 360.00p 0
03/02/2011 360.00p 369.00p 356.67p 360.00p 0
02/02/2011 360.00p 369.00p 356.67p 360.00p 0
01/02/2011 357.50p 369.00p 356.67p 360.00p 2744
31/01/2011 352.50p 364.25p 352.50p 363.00p 3387
28/01/2011 347.50p 357.50p 347.50p 354.50p 2122046
27/01/2011 347.50p 357.50p 345.00p 347.50p 3092
26/01/2011 347.50p 357.50p 347.00p 347.50p 3070
25/01/2011 347.50p 357.50p 345.00p 347.50p 9805
24/01/2011 350.00p 360.00p 345.00p 350.00p 175
21/01/2011 350.00p 357.50p 345.00p 355.00p 5421
20/01/2011 350.00p 357.50p 345.10p 350.00p 10564
19/01/2011 350.00p 357.50p 348.00p 350.00p 2410
18/01/2011 350.00p 357.50p 345.00p 350.00p 4908
17/01/2011 346.75p 352.22p 346.75p 350.00p 7212
14/01/2011 342.85p 347.50p 337.10p 347.50p 1570
13/01/2011 342.00p 345.00p 337.00p 343.50p 1295
12/01/2011 343.00p 343.00p 336.00p 342.50p 3065
11/01/2011 349.00p 349.00p 336.65p 342.50p 776837
10/01/2011 342.50p 342.50p 335.75p 342.50p 5976
07/01/2011 355.00p 362.00p 340.00p 345.00p 30827
06/01/2011 370.00p 370.00p 345.20p 349.00p 31160
05/01/2011 385.00p 385.00p 340.75p 372.50p 114474
04/01/2011 422.50p 425.00p 415.00p 422.50p 2437
31/12/2010 425.00p 425.00p 420.00p 422.50p 7
30/12/2010 425.00p 427.50p 422.50p 425.00p 500
29/12/2010 425.00p 435.00p 415.00p 425.00p 5206
24/12/2010 425.00p 428.00p 425.00p 425.00p 23
23/12/2010 425.00p 427.50p 425.00p 425.00p 0
22/12/2010 427.50p 428.33p 425.00p 425.00p 476
21/12/2010 425.00p 434.00p 415.40p 427.50p 3274
20/12/2010 425.00p 427.50p 415.00p 425.00p 2716
17/12/2010 425.00p 428.33p 425.00p 425.00p 750
16/12/2010 425.00p 428.33p 425.00p 425.00p 61
15/12/2010 427.50p 428.33p 425.00p 425.00p 24
14/12/2010 427.50p 427.50p 425.00p 427.50p 0
13/12/2010 425.00p 430.00p 420.00p 427.50p 4160
10/12/2010 425.00p 427.50p 420.00p 420.00p 7500
09/12/2010 425.00p 427.50p 415.00p 425.00p 1962
08/12/2010 425.00p 427.50p 415.00p 425.00p 1927
07/12/2010 425.00p 427.50p 425.00p 425.00p 3
06/12/2010 425.00p 427.50p 416.00p 425.00p 779
03/12/2010 425.00p 427.50p 425.00p 425.00p 114
02/12/2010 430.00p 430.00p 420.00p 425.00p 2518
01/12/2010 430.00p 430.00p 427.50p 430.00p 0
30/11/2010 437.50p 437.50p 420.00p 430.00p 7677
29/11/2010 437.50p 437.50p 430.75p 437.50p 772
26/11/2010 442.50p 442.50p 432.50p 437.50p 3050
25/11/2010 445.00p 447.50p 442.50p 442.50p 0
24/11/2010 445.00p 447.50p 435.00p 445.00p 3353
23/11/2010 445.00p 447.50p 445.00p 445.00p 0
22/11/2010 447.50p 452.00p 437.10p 445.00p 52334
19/11/2010 434.00p 455.00p 434.00p 445.00p 25880
18/11/2010 430.00p 440.50p 425.00p 434.00p 24406
17/11/2010 427.50p 437.50p 425.05p 430.00p 6240
16/11/2010 427.50p 437.50p 410.00p 427.50p 11610
15/11/2010 427.50p 433.35p 421.65p 427.50p 1328
12/11/2010 427.50p 433.35p 422.50p 427.50p 89
11/11/2010 422.50p 435.00p 422.50p 427.50p 124189
10/11/2010 422.50p 422.50p 415.00p 422.50p 312888
09/11/2010 422.50p 426.00p 417.50p 422.50p 734
08/11/2010 422.50p 426.00p 415.75p 422.50p 1267
05/11/2010 422.50p 427.75p 417.50p 422.50p 196
04/11/2010 422.50p 427.75p 417.50p 422.50p 2792
03/11/2010 422.50p 427.75p 416.66p 422.50p 750
02/11/2010 422.50p 422.50p 416.66p 422.50p 6130
01/11/2010 422.50p 425.00p 417.50p 422.50p 100
29/10/2010 422.50p 428.00p 417.50p 422.50p 6613
28/10/2010 422.50p 422.50p 417.50p 422.50p 0
27/10/2010 422.50p 422.50p 416.00p 422.50p 1629
26/10/2010 422.50p 426.85p 417.50p 422.50p 24500
25/10/2010 422.50p 422.50p 416.65p 422.50p 1136
22/10/2010 422.50p 422.50p 417.50p 422.50p 0
21/10/2010 420.00p 425.00p 417.50p 422.50p 13750
20/10/2010 417.50p 420.00p 415.00p 420.00p 10000
19/10/2010 420.00p 423.00p 417.50p 420.00p 416
18/10/2010 422.50p 423.00p 410.00p 420.00p 2600
15/10/2010 430.00p 430.00p 415.00p 422.50p 2504
14/10/2010 430.00p 430.00p 420.00p 430.00p 1000
13/10/2010 430.00p 432.90p 422.00p 430.00p 188
12/10/2010 430.00p 433.00p 420.00p 430.00p 1936
11/10/2010 433.50p 433.50p 423.80p 430.00p 2500
08/10/2010 438.50p 442.00p 427.00p 433.50p 6987
07/10/2010 438.50p 442.50p 431.70p 438.50p 1374
06/10/2010 438.50p 445.00p 431.70p 438.50p 430
05/10/2010 438.50p 442.50p 430.00p 438.50p 6000
04/10/2010 433.50p 442.00p 430.00p 437.50p 2605
01/10/2010 425.00p 440.10p 424.75p 433.50p 3592
30/09/2010 425.00p 432.50p 422.50p 425.00p 97362
29/09/2010 425.00p 432.50p 413.00p 425.00p 48039
28/09/2010 450.00p 459.00p 447.50p 447.50p 2103
27/09/2010 438.50p 454.25p 438.50p 450.00p 6012
24/09/2010 437.00p 445.00p 435.70p 438.50p 3056
23/09/2010 435.00p 438.00p 429.50p 437.00p 299443
22/09/2010 435.00p 439.00p 427.50p 435.00p 5212
21/09/2010 430.00p 440.00p 427.50p 435.00p 419646
20/09/2010 427.50p 432.50p 421.50p 430.00p 3676
17/09/2010 427.50p 430.00p 426.75p 427.50p 2203
16/09/2010 427.50p 430.00p 420.00p 427.50p 3939
15/09/2010 430.00p 430.00p 424.05p 430.00p 11200
14/09/2010 430.00p 435.00p 430.00p 430.00p 13534
13/09/2010 430.00p 432.50p 423.00p 430.00p 2000
10/09/2010 430.00p 432.50p 424.20p 430.00p 772
09/09/2010 432.50p 432.50p 425.00p 430.00p 3100
08/09/2010 432.50p 435.00p 430.00p 432.50p 797
07/09/2010 432.50p 432.50p 425.00p 432.50p 5000
06/09/2010 432.50p 435.50p 428.15p 432.50p 5650
03/09/2010 430.00p 435.00p 430.00p 432.50p 53000
02/09/2010 427.50p 432.50p 423.15p 430.00p 1001
01/09/2010 423.50p 432.50p 420.00p 427.50p 19325
31/08/2010 423.50p 423.50p 417.50p 420.00p 10000
27/08/2010 422.50p 427.00p 417.50p 423.50p 10000
26/08/2010 422.50p 425.50p 417.50p 422.50p 360
25/08/2010 425.00p 425.00p 417.50p 422.50p 484
24/08/2010 423.50p 425.00p 417.50p 425.00p 4881
23/08/2010 421.00p 426.00p 417.50p 423.50p 9200
20/08/2010 421.00p 424.60p 417.50p 421.00p 23
19/08/2010 421.00p 422.50p 415.00p 421.00p 2500
18/08/2010 422.50p 422.50p 415.00p 421.00p 3010
17/08/2010 420.00p 430.00p 417.50p 430.00p 1199

*Close Price adjusted for both dividends and splits