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 |
| 11 Dec 2019 |
GBX |
249.5 |
253 |
246 |
247.5 |
247.5 |
-2 (-0.80%)
|
103,219 |
| 10 Dec 2019 |
GBX |
250.5 |
252 |
248 |
249.5 |
249.5 |
-1 (-0.40%)
|
267,883 |
| 9 Dec 2019 |
GBX |
243 |
253 |
243 |
250.5 |
250.5 |
+11.5 (+4.81%)
|
765,694 |
| 6 Dec 2019 |
GBX |
240 |
242.5 |
235.0001 |
239 |
239 |
-1 (-0.42%)
|
132,669 |
| 5 Dec 2019 |
GBX |
240 |
240 |
238 |
240 |
240 |
-1.5 (-0.62%)
|
241,407 |
| 4 Dec 2019 |
GBX |
241.5 |
245 |
238 |
241.5 |
241.5 |
0.0 (0.0%)
|
45,994 |
| 3 Dec 2019 |
GBX |
240 |
247.5746 |
238 |
241.5 |
241.5 |
+2.5 (+1.05%)
|
140,681 |
| 2 Dec 2019 |
GBX |
235.5 |
243.5 |
235 |
239 |
239 |
+3.5 (+1.49%)
|
164,507 |
| 29 Nov 2019 |
GBX |
221 |
236 |
220 |
235.5 |
235.5 |
+25.5 (+12.14%)
|
6,667,962 |
| 28 Nov 2019 |
GBX |
207.5 |
212 |
205 |
210 |
210 |
+3.5 (+1.69%)
|
61,475 |
| 27 Nov 2019 |
GBX |
211 |
212 |
202 |
206.5 |
206.5 |
-4.5 (-2.13%)
|
76,060 |
| 26 Nov 2019 |
GBX |
214 |
217 |
210 |
211 |
211 |
-2.5 (-1.17%)
|
213,473 |
| 25 Nov 2019 |
GBX |
213.5 |
215 |
212 |
213.5 |
213.5 |
0.0 (0.0%)
|
40,650 |
| 22 Nov 2019 |
GBX |
213.5 |
214.5 |
212 |
213.5 |
213.5 |
0.0 (0.0%)
|
17,448 |
| 21 Nov 2019 |
GBX |
212.5 |
215 |
212.5 |
213.5 |
213.5 |
+1 (+0.47%)
|
383,289 |
| 20 Nov 2019 |
GBX |
214.5 |
215 |
210.5 |
212.5 |
212.5 |
-2 (-0.93%)
|
372,417 |
| 19 Nov 2019 |
GBX |
212.5 |
220 |
205 |
214.5 |
214.5 |
-0.5 (-0.23%)
|
21,141,920 |
| 18 Nov 2019 |
GBX |
215 |
215 |
210 |
215 |
215 |
0.0 (0.0%)
|
32,167 |
| 15 Nov 2019 |
GBX |
215 |
215 |
213 |
215 |
215 |
-1 (-0.46%)
|
10,878 |
| 14 Nov 2019 |
GBX |
216 |
219.9 |
212 |
216 |
216 |
0.0 (0.0%)
|
44,412 |
| 13 Nov 2019 |
GBX |
216 |
219.9 |
213 |
216 |
216 |
0.0 (0.0%)
|
40,588 |
| 12 Nov 2019 |
GBX |
215.5 |
216 |
211.18 |
216 |
216 |
+6 (+2.86%)
|
11,348 |
| 11 Nov 2019 |
GBX |
216.5 |
216.5 |
210 |
210 |
210 |
-7.5 (-3.45%)
|
20,615 |
| 8 Nov 2019 |
GBX |
217.5 |
217.5 |
215 |
217.5 |
217.5 |
-2.5 (-1.14%)
|
182,845 |
| 7 Nov 2019 |
GBX |
220 |
220 |
215 |
220 |
220 |
-1.5 (-0.68%)
|
12,401 |
| 6 Nov 2019 |
GBX |
221.5 |
221.5 |
220 |
221.5 |
221.5 |
+0.5 (+0.23%)
|
44,970 |
| 5 Nov 2019 |
GBX |
225 |
226 |
220 |
221 |
221 |
-4 (-1.78%)
|
115,718 |
| 4 Nov 2019 |
GBX |
225 |
225 |
220 |
225 |
225 |
0.0 (0.0%)
|
61,833 |
| 1 Nov 2019 |
GBX |
225 |
225 |
225 |
225 |
225 |
-2.5 (-1.10%)
|
33,086 |
| 31 Oct 2019 |
GBX |
227.5 |
235 |
225 |
227.5 |
227.5 |
+9.5 (+4.36%)
|
345,581 |
