Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Games Workshop Share Price (GAW)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4,032.00on 23-04-2019 at 16:30:00
Change 138.00 3.54%
Buy 4,014.00
Sell 4,010.00
Buy / Sell GAW Shares
Sponsored Financial Content
Last Trade: Sell 47 at 4,008.404p
Day's Volume: 160,179
Last Close: 3,894.00p
Open: 3,854.00p
ISIN: GB0003718474
Day's Range 3,840.00p - 4,062.00p
52wk Range: 2,375.00p - 4,062.00p
Market Capitalisation: £1,310m
VWAP: 4,023.388p
Shares in Issue: 32m

Recent Trades History Games Workshop (GAW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*474,008.40418:28:13 - 23-Apr-19
Buy*1194,031.81917:05:32 - 23-Apr-19
Buy*3994,022.31416:59:19 - 23-Apr-19
Buy*2,4124,024.34216:59:35 - 23-Apr-19
Buy*764,023.18416:59:35 - 23-Apr-19
Buy*5774,030.24316:58:59 - 23-Apr-19
Buy*114,038.18116:52:34 - 23-Apr-19
Sell*124,003.2516:52:25 - 23-Apr-19
Sell*1,0773,965.64916:52:24 - 23-Apr-19
Sell*2,5334,001.18916:48:51 - 23-Apr-19

Share Price History for Games Workshop

Time period:
Date Open High Low Close Volume
22nd Apr 2019 (Mon),894.000
19th Apr 2019 (Fri),894.000
18th Apr 2019 (Thu)3,814.003,946.003,814.003,856.0072,481
17th Apr 2019 (Wed)3,928.003,968.003,830.000.00131,125
16th Apr 2019 (Tue)3,710.003,982.003,710.003,718.00310,964
15th Apr 2019 (Mon)3,184.003,240.003,178.003,222.0016,051
12th Apr 2019 (Fri)3,184.003,240.003,178.003,222.0016,051
11th Apr 2019 (Thu)3,184.003,240.003,178.003,222.0016,051
10th Apr 2019 (Wed)3,184.003,240.003,178.003,222.0016,051
9th Apr 2019 (Tue)3,180.003,240.003,168.003,216.0088,043
8th Apr 2019 (Mon)3,144.003,226.003,144.003,164.0030,247
5th Apr 2019 (Fri)3,160.003,202.003,152.003,166.0023,625
4th Apr 2019 (Thu)3,176.003,190.003,152.003,150.0036,906
3rd Apr 2019 (Wed)3,200.003,200.003,138.003,166.0034,552
2nd Apr 2019 (Tue)3,200.003,200.003,120.003,156.0053,131
1st Apr 2019 (Mon)3,124.003,166.003,098.003,145.0059,044
29th Mar 2019 (Fri)3,100.003,195.003,090.003,120.0051,735
28th Mar 2019 (Thu)2,970.003,120.002,970.002,970.0092,388
27th Mar 2019 (Wed)2,880.003,005.002,825.002,850.0077,987
26th Mar 2019 (Tue)2,800.002,885.002,800.002,800.0039,291
25th Mar 2019 (Mon)2,895.002,905.002,785.002,900.0087,786

News about Games Workshop (GAW)

Games Workshop Reports Climbing Profits

News - Tuesday, April 23, 2019

Shares in Games Workshop, the owner of the Warhammer franchise and the specialist in miniature wawrgames, saw its shares increase by almost ten percent, after the company reported that it had seen pre-tax profits more than double, and revenues increase by one third. Earnings per share have also more than doubled....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered