Share Name Share Symbol Market Type Share ISIN Share Description
Games Workshop Group LSE:GAW London Ordinary Share GB0003718474 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -5.00p -0.30% 1,646.00p 1,648.00p 1,651.00p 1,660.00p 1,639.00p 1,645.00p 29,433 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 158.1 38.4 95.1 17.3 528.94

Games Workshop (GAW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171646-5.00-0.30%1639166027,851
17 Aug 20171651-4.00-0.24%16511665.000127,549
16 Aug 20171655+17.00+1.04%1638.0001168051,207
15 Aug 20171638.0001+18.00+1.11%16131638.000115,080
14 Aug 20171620+23.00+1.44%1586163345,697
11 Aug 20171596.9998-3.00-0.19%15751605.000136,856
10 Aug 20171600-8.00-0.50%1600162025,396
09 Aug 20171608-11.00-0.68%1590162032,763
08 Aug 20171619+4.00+0.25%1615162040,899
07 Aug 20171615+4.00+0.25%1575162060,198
04 Aug 20171611+11.00+0.69%15981625.9998299,245
03 Aug 201716000.000.00%1590160648,400
02 Aug 20171600-4.00-0.25%1592160977,387
01 Aug 20171604+2.00+0.12%1600161085,923
31 Jul 20171602+15.00+0.95%1565.99981614183,262
28 Jul 20171587+87.00+5.80%1499.99981590234,782
27 Jul 20171499.9998+25.00+1.69%1475.00011499.999865,139
26 Jul 20171475.0001+6.00+0.41%1470.9998149278,520
25 Jul 20171468.9998+137.00+10.29%14241475.0001208,070
24 Jul 20171332-18.00-1.33%1317135071,440
21 Jul 20171350+20.00+1.50%13401356116,411
Download more Games Workshop Group Historical Data

Games Workshop Group (GAW) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,5751,6801,5751,631.735515k51k35k714.51%
1 Month1,3441,6801,3171,553.805615k299k90k30222.47%
3 Months9301,6808851,285.863615k1M109k71676.99%
6 Months861.51,6808501,191.01645k1M71k784.591.06%
1 Year535.51,6805001,027.81222101M51k1,110.5207.38%
3 Years585.51,680420738.847703M38k1,060.5181.13%
5 Years6451,680420691.615503M47k1,001155.19%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170821 04:51:38