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
  +3.50p +0.41% 865.00p 860.00p 865.00p 865.00p 858.00p 858.00p 2,622.00 12:42:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 118.1 16.9 42.1 20.5 277.83

Games Workshop (GAW) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017861.49994+1.50+0.17%858.5861.4999413,002
16 Feb 2017860+3.00+0.35%856.586247,373
15 Feb 2017857-1.00-0.12%850.00006857.58,821
14 Feb 2017858-1.50-0.17%850.586596,738
13 Feb 2017859.5+6.00+0.70%844.9999486162,649
10 Feb 2017853.5-1.00-0.12%850.585546,201
09 Feb 2017854.5-10.00-1.16%84086034,448
08 Feb 2017864.50006+24.50+2.92%831864.5000692,920
07 Feb 2017840+8.00+0.96%825844.9999413,798
06 Feb 2017832-4.00-0.48%827843.9999412,795
03 Feb 2017836+16.00+1.95%825844.9999419,998
02 Feb 2017820.00006-9.50-1.15%81083258,580
01 Feb 2017829.49994+3.50+0.42%815.5829.4999413,475
31 Jan 2017826-6.50-0.78%817.583111,731
30 Jan 2017832.50006-8.00-0.95%825832.5000630,716
27 Jan 2017840.5+0.50+0.06%825841.55,119
26 Jan 2017840-9.50-1.12%82584313,087
25 Jan 2017849.5+1.50+0.18%840850.0000616,988
24 Jan 2017847.99994+6.00+0.71%842.5850.0000659,738
23 Jan 2017842-3.00-0.36%839852.512,337
20 Jan 2017844.99994-5.00-0.59%83085518,735
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 Week853.00865.00845.00858.98619k97k46k12.001.41%
1 Month852.50865.00810.00849.71815k97k34k12.501.47%
3 Months562.00885.00555.00720.10535k386k47k303.0053.91%
6 Months525.00885.00500.00663.2510210386k32k340.0064.76%
1 Year530.00885.00420.00563.6542100887k34k335.0063.21%
3 Years512.00885.00420.00541.137003M31k353.0068.95%
5 Years530.00885.00420.00600.458003M44k335.0063.21%
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:41 V: D:20170220 13:15:40