Codemasters Group Holdings plc
Sector:
Communication Services,
Industry:
Interactive Home Entertainment
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Jan 2020 |
GBX |
295 |
295 |
285 |
290 |
290 |
-5 (-1.69%)
|
165,211 |
| 24 Jan 2020 |
GBX |
295 |
300 |
290 |
295 |
295 |
0.0 (0.0%)
|
264,976 |
| 23 Jan 2020 |
GBX |
297.5 |
300 |
290 |
295 |
295 |
-5 (-1.67%)
|
423,033 |
| 22 Jan 2020 |
GBX |
285 |
300 |
280.1 |
300 |
300 |
+17.5 (+6.19%)
|
731,165 |
| 21 Jan 2020 |
GBX |
289 |
290 |
280 |
282.5 |
282.5 |
-6.5 (-2.25%)
|
151,911 |
| 20 Jan 2020 |
GBX |
295 |
295.99 |
288 |
289 |
289 |
-6 (-2.03%)
|
242,840 |
| 17 Jan 2020 |
GBX |
297.5 |
300 |
290 |
295 |
295 |
-2.5 (-0.84%)
|
1,858,649 |
| 16 Jan 2020 |
GBX |
281.2 |
300 |
281.2 |
297.5 |
297.5 |
+16.5 (+5.87%)
|
951,467 |
| 15 Jan 2020 |
GBX |
281 |
282 |
280 |
281 |
281 |
0.0 (0.0%)
|
468,502 |
| 14 Jan 2020 |
GBX |
281 |
282 |
278 |
281 |
281 |
0.0 (0.0%)
|
1,169,089 |
| 13 Jan 2020 |
GBX |
281 |
282 |
278 |
281 |
281 |
+1 (+0.36%)
|
424,469 |
| 10 Jan 2020 |
GBX |
279.5 |
282 |
277 |
280 |
280 |
+2.5 (+0.90%)
|
234,194 |
| 9 Jan 2020 |
GBX |
274 |
280 |
273 |
277.5 |
277.5 |
+3.5 (+1.28%)
|
1,211,519 |
| 8 Jan 2020 |
GBX |
277.5 |
278 |
260 |
274 |
274 |
-3.5 (-1.26%)
|
5,182,997 |
| 7 Jan 2020 |
GBX |
278.5 |
280 |
276.5 |
277.5 |
277.5 |
-0.5 (-0.18%)
|
916,780 |
| 6 Jan 2020 |
GBX |
277.5 |
285 |
273.1 |
278 |
278 |
0.0 (0.0%)
|
639,811 |
| 3 Jan 2020 |
GBX |
280 |
280 |
273 |
278 |
278 |
-3.5 (-1.24%)
|
65,708 |
| 2 Jan 2020 |
GBX |
281.5 |
285 |
278 |
281.5 |
281.5 |
+1 (+0.36%)
|
136,683 |
| 31 Dec 2019 |
GBX |
281.5 |
285 |
278.915 |
280.5 |
280.5 |
0.0 (0.0%)
|
81,911 |
| 30 Dec 2019 |
GBX |
281.5 |
284.65 |
278 |
280.5 |
280.5 |
-1 (-0.36%)
|
85,531 |
| 27 Dec 2019 |
GBX |
281 |
285 |
278 |
281.5 |
281.5 |
0.0 (0.0%)
|
293,325 |
| 24 Dec 2019 |
GBX |
282.5 |
283.75 |
281.5 |
281.5 |
281.5 |
-1 (-0.35%)
|
77,019 |
| 23 Dec 2019 |
GBX |
281 |
287.2 |
280 |
282.5 |
282.5 |
+1.5 (+0.53%)
|
358,581 |
| 20 Dec 2019 |
GBX |
279 |
285 |
276.55 |
281 |
281 |
+2 (+0.72%)
|
459,678 |
| 19 Dec 2019 |
GBX |
281 |
284 |
276 |
279 |
279 |
-2 (-0.71%)
|
1,746,211 |
| 18 Dec 2019 |
GBX |
272.5 |
284 |
272.5 |
281 |
281 |
+9.5 (+3.50%)
|
288,294 |
| 17 Dec 2019 |
GBX |
270 |
273 |
268 |
271.5 |
271.5 |
+1.5 (+0.56%)
|
190,843 |
| 16 Dec 2019 |
GBX |
261 |
272 |
261 |
270 |
270 |
+10 (+3.85%)
|
500,719 |
| 13 Dec 2019 |
GBX |
253.5 |
265 |
252 |
260 |
260 |
+12.5 (+5.05%)
|
1,242,890 |
| 12 Dec 2019 |
GBX |
247.5 |
249 |
246 |
247.5 |
247.5 |
0.0 (0.0%)
|
123,364 |
