Codemasters Group Holdings plc
Sector:
Communication Services,
Industry:
Interactive Home Entertainment
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 18 Feb 2021 |
GBX |
602 |
602 |
602 |
602 |
602 |
0.0 (0.0%)
|
0 |
| 17 Feb 2021 |
GBX |
603 |
604 |
600 |
602 |
602 |
0.0 (0.0%)
|
6,609,058 |
| 16 Feb 2021 |
GBX |
603 |
606 |
601.5 |
602 |
602 |
-1 (-0.17%)
|
1,347,116 |
| 15 Feb 2021 |
GBX |
602 |
606 |
600 |
603 |
603 |
+1 (+0.17%)
|
2,951,937 |
| 12 Feb 2021 |
GBX |
602 |
604 |
600.1 |
602 |
602 |
-18 (-2.90%)
|
171,814 |
| 11 Feb 2021 |
GBX |
602 |
620 |
600.1 |
620 |
620 |
+18 (+2.99%)
|
4,704,327 |
| 10 Feb 2021 |
GBX |
602 |
604 |
602 |
602 |
602 |
0.0 (0.0%)
|
2,599,650 |
| 9 Feb 2021 |
GBX |
602 |
606 |
600 |
602 |
602 |
-2 (-0.33%)
|
9,698,729 |
| 8 Feb 2021 |
GBX |
602 |
606 |
600 |
604 |
604 |
+2 (+0.33%)
|
3,328,489 |
| 5 Feb 2021 |
GBX |
602 |
604 |
600 |
602 |
602 |
-2 (-0.33%)
|
11,774,230 |
| 4 Feb 2021 |
GBX |
602 |
604 |
600 |
604 |
604 |
+3 (+0.50%)
|
1,314,747 |
| 3 Feb 2021 |
GBX |
601 |
602 |
600 |
601 |
601 |
0.0 (0.0%)
|
862,368 |
| 2 Feb 2021 |
GBX |
601 |
602 |
600.805 |
601 |
601 |
+1 (+0.17%)
|
152,303 |
| 1 Feb 2021 |
GBX |
601 |
602 |
600 |
600 |
600 |
0.0 (0.0%)
|
622,551 |
| 29 Jan 2021 |
GBX |
601 |
601.7 |
600 |
600 |
600 |
0.0 (0.0%)
|
1,104,479 |
| 28 Jan 2021 |
GBX |
601 |
602 |
597.25 |
600 |
600 |
0.0 (0.0%)
|
31,014,629 |
| 27 Jan 2021 |
GBX |
601 |
602 |
600 |
600 |
600 |
-2 (-0.33%)
|
39,021,065 |
| 26 Jan 2021 |
GBX |
601 |
602 |
600 |
602 |
602 |
+1 (+0.17%)
|
8,417,036 |
| 25 Jan 2021 |
GBX |
601 |
602 |
600 |
601 |
601 |
+1 (+0.17%)
|
2,805,108 |
| 22 Jan 2021 |
GBX |
601 |
602 |
600 |
600 |
600 |
0.0 (0.0%)
|
5,632,331 |
| 21 Jan 2021 |
GBX |
601 |
602 |
600 |
600 |
600 |
-2 (-0.33%)
|
5,398,576 |
| 20 Jan 2021 |
GBX |
601 |
602 |
600 |
602 |
602 |
0.0 (0.0%)
|
2,370,822 |
| 19 Jan 2021 |
GBX |
601 |
602 |
600 |
602 |
602 |
+1 (+0.17%)
|
5,476,247 |
| 18 Jan 2021 |
GBX |
601 |
602 |
600 |
601 |
601 |
+1 (+0.17%)
|
242,611 |
| 15 Jan 2021 |
GBX |
601 |
602 |
600 |
600 |
600 |
0.0 (0.0%)
|
3,414,985 |
| 14 Jan 2021 |
GBX |
601 |
602 |
599 |
600 |
600 |
0.0 (0.0%)
|
2,094,887 |
| 13 Jan 2021 |
GBX |
636 |
636 |
600 |
600 |
600 |
-46 (-7.12%)
|
18,751,081 |
| 12 Jan 2021 |
GBX |
649 |
654 |
645 |
646 |
646 |
-10 (-1.52%)
|
1,066,052 |
| 11 Jan 2021 |
GBX |
652 |
656 |
644 |
656 |
656 |
+4 (+0.61%)
|
915,335 |
| 8 Jan 2021 |
GBX |
652 |
654 |
650 |
652 |
652 |
0.0 (0.0%)
|
1,423,619 |
