Italia markets open in 7 hours 41 minutes

Games Workshop Group PLC (GAW.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a watchlist
7.025,00+130,00 (+1,89%)
Alla chiusura: 04:35PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 20226.805,007.045,006.805,007.025,007.025,0029.536
25 mag 20227.040,007.040,006.835,006.895,006.895,0056.386
24 mag 20227.100,007.100,006.885,006.900,006.900,0046.195
23 mag 20226.980,007.115,006.952,297.050,007.050,0076.519
20 mag 20226.845,007.080,006.840,006.975,006.975,0081.411
19 mag 20226.960,006.960,006.700,006.895,006.895,0046.804
18 mag 20227.095,007.225,006.990,007.000,007.000,0055.019
17 mag 20227.085,007.230,007.045,007.065,007.065,0040.902
16 mag 20227.175,007.175,006.990,007.030,007.030,0048.663
13 mag 20226.930,007.116,556.830,007.100,007.100,0090.314
12 mag 20226.690,006.830,006.600,006.790,006.790,0056.292
11 mag 20226.910,006.955,006.755,006.840,006.840,00114.717
10 mag 20226.935,007.100,996.875,006.875,006.875,0066.181
09 mag 20226.975,007.031,966.799,056.890,006.890,0061.013
06 mag 20227.130,007.185,606.965,007.065,007.065,0080.501
05 mag 20227.255,007.400,007.195,007.195,007.195,0061.286
04 mag 20227.470,007.470,007.079,167.185,007.185,0036.205
03 mag 20227.380,007.415,007.310,007.330,007.330,0035.258
29 apr 20227.300,007.486,987.295,007.410,007.410,0049.213
28 apr 20227.220,007.330,007.180,007.295,007.295,0044.265
27 apr 20227.285,007.380,007.130,007.205,007.205,00122.832
26 apr 20227.535,007.535,007.285,007.295,007.295,0066.647
25 apr 20227.365,007.475,007.175,007.455,007.455,0057.616
22 apr 20227.740,007.740,007.485,007.485,007.485,0036.313
21 apr 20227.785,007.895,007.720,007.770,007.770,0074.465
20 apr 20227.685,007.780,007.600,007.760,007.760,0037.165
19 apr 20227.640,007.735,007.575,007.680,007.680,0052.639
14 apr 20227.700,007.748,427.574,007.640,007.640,0084.871
13 apr 20227.555,007.710,007.550,007.665,007.665,0057.013
12 apr 20227.685,007.800,007.505,007.680,007.680,0054.805
11 apr 20227.515,007.628,927.470,007.615,007.615,00131.484
08 apr 20227.550,007.667,407.515,007.600,007.600,0056.529
07 apr 20227.500,007.645,007.482,507.595,007.595,0055.206
06 apr 20227.680,007.680,007.290,007.485,007.485,00102.628
05 apr 20227.450,007.635,007.385,007.525,007.525,0047.463
04 apr 20227.365,007.455,007.240,007.455,007.455,0044.559
01 apr 20227.335,007.420,007.275,007.320,007.320,0049.941
31 mar 20227.400,007.455,007.265,007.265,007.265,0068.424
31 mar 202270 Dividendo
30 mar 20227.590,007.620,007.385,007.450,007.380,0069.732
29 mar 20227.390,007.659,007.380,007.645,007.573,1769.742
28 mar 20227.310,007.375,007.145,007.350,007.280,9460.031
25 mar 20227.245,007.410,007.110,007.110,007.043,1984.760
24 mar 20227.170,007.930,007.170,007.355,007.285,89136.170
23 mar 20226.920,007.125,006.920,007.120,007.053,1060.310
22 mar 20227.130,007.199,507.043,647.060,006.993,66107.847
21 mar 20227.050,007.230,007.050,007.130,007.063,0146.157
18 mar 20227.130,007.230,007.017,007.230,007.162,07102.776
17 mar 20227.245,007.265,007.050,007.105,007.038,24116.454
16 mar 20226.925,007.115,006.890,007.085,007.018,43161.939
15 mar 20226.990,006.990,006.625,006.820,006.755,92105.669
14 mar 20226.735,006.865,006.605,006.830,006.765,8344.764
11 mar 20226.525,006.750,006.445,006.660,006.597,4273.835
10 mar 20226.770,006.788,666.525,006.525,006.463,6982.200
09 mar 20226.425,006.770,006.425,006.770,006.706,39183.624
08 mar 20226.600,006.735,006.365,006.365,006.305,1983.135
07 mar 20226.615,006.771,106.405,756.670,006.607,3390.519
04 mar 20226.900,007.075,006.730,506.765,006.701,44115.265
03 mar 20227.300,007.385,006.990,007.050,006.983,7698.510
02 mar 20227.325,007.413,757.210,007.330,007.261,1352.168
01 mar 20227.475,007.523,697.236,827.300,007.231,4161.173
28 feb 20227.185,007.475,007.122,927.475,007.404,77209.099
25 feb 20227.270,007.390,007.165,007.275,007.206,64257.917
24 feb 20227.220,007.305,006.991,107.190,007.122,4496.415
23 feb 20227.405,007.510,957.355,007.390,007.320,5648.691
22 feb 20227.300,007.515,007.200,007.340,007.271,03161.080
21 feb 20227.615,007.695,007.290,007.350,007.280,9494.028
18 feb 20227.870,007.870,007.615,007.615,007.543,4587.344
17 feb 20227.895,007.979,177.740,007.765,007.692,0490.627
16 feb 20227.960,007.985,007.820,007.890,007.815,8781.073
15 feb 20227.765,008.045,007.745,007.955,007.880,2649.679
14 feb 20227.895,007.915,007.656,107.820,007.746,52149.338
11 feb 20228.035,008.095,007.945,527.990,007.914,9347.714
10 feb 20228.330,008.365,008.015,008.115,008.038,7562.899
09 feb 20228.140,008.425,008.140,008.330,008.251,73121.149
08 feb 20228.045,008.095,007.920,008.065,007.989,2275.413
07 feb 20228.155,008.170,008.030,008.045,007.969,4156.754
04 feb 20228.085,008.230,558.032,288.060,007.984,2780.791
03 feb 20228.360,008.377,758.075,008.075,007.999,1371.202
02 feb 20228.395,008.588,558.337,248.345,008.266,5994.664
01 feb 20228.080,008.350,008.045,008.330,008.251,73134.833
31 gen 20227.965,007.965,007.812,217.940,007.865,40176.315
28 gen 20227.780,007.850,267.645,007.740,007.667,28130.766
27 gen 20227.925,007.955,007.676,247.805,007.731,6694.982
26 gen 20227.985,008.090,007.955,007.955,007.880,26137.357
25 gen 20228.045,008.125,007.835,007.910,007.835,6882.974
24 gen 20228.130,008.175,007.860,007.935,007.860,44120.767
21 gen 20228.095,008.310,008.090,008.175,008.098,1999.848
20 gen 20228.240,008.340,008.050,008.210,008.132,8659.690
20 gen 202265 Dividendo
19 gen 20227.980,008.360,007.963,508.245,008.103,14105.189
18 gen 20228.355,008.355,007.930,008.040,007.901,67112.049
17 gen 20228.525,008.560,128.085,008.385,008.240,73120.237
14 gen 20228.795,008.795,008.530,008.550,008.402,8979.081
13 gen 20229.230,009.264,458.770,008.795,008.643,68127.876
12 gen 20228.760,009.310,008.680,009.285,009.125,25264.418
11 gen 20229.770,009.826,788.480,008.695,008.545,40428.850
10 gen 20229.940,009.985,009.650,009.755,009.587,1698.616
07 gen 20229.780,009.930,009.556,009.905,009.734,5844.344
06 gen 202210.000,0010.060,009.540,309.755,009.587,1687.935
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...