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 |
| 30 Oct 2019 |
GBX |
218 |
223.4 |
217 |
218 |
218 |
+2 (+0.93%)
|
225,234 |
| 29 Oct 2019 |
GBX |
216 |
220 |
212.25 |
216 |
216 |
0.0 (0.0%)
|
657,697 |
| 28 Oct 2019 |
GBX |
212.5 |
216 |
212.5 |
216 |
216 |
+3.5 (+1.65%)
|
16,187 |
| 25 Oct 2019 |
GBX |
215 |
215 |
210 |
212.5 |
212.5 |
-2.5 (-1.16%)
|
53,058 |
| 24 Oct 2019 |
GBX |
215 |
215 |
215 |
215 |
215 |
+1 (+0.47%)
|
3,425 |
| 23 Oct 2019 |
GBX |
214 |
214 |
212.126 |
214 |
214 |
+1 (+0.47%)
|
122,112 |
| 22 Oct 2019 |
GBX |
214 |
214.5 |
211 |
213 |
213 |
0.0 (0.0%)
|
638,489 |
| 21 Oct 2019 |
GBX |
214 |
217.5 |
211 |
213 |
213 |
-1 (-0.47%)
|
104,332 |
| 18 Oct 2019 |
GBX |
214 |
216 |
211 |
214 |
214 |
0.0 (0.0%)
|
353,377 |
| 17 Oct 2019 |
GBX |
215 |
215 |
210 |
214 |
214 |
-1 (-0.47%)
|
296,342 |
| 16 Oct 2019 |
GBX |
215 |
216 |
210 |
215 |
215 |
0.0 (0.0%)
|
33,978 |
| 15 Oct 2019 |
GBX |
215 |
218 |
211.75 |
215 |
215 |
+1 (+0.47%)
|
6,503 |
| 14 Oct 2019 |
GBX |
214 |
214 |
214 |
214 |
214 |
-2 (-0.93%)
|
1,398 |
| 11 Oct 2019 |
GBX |
216 |
217 |
213.75 |
216 |
216 |
+3 (+1.41%)
|
8,576 |
| 10 Oct 2019 |
GBX |
213 |
214 |
211.75 |
213 |
213 |
0.0 (0.0%)
|
23,057 |
| 9 Oct 2019 |
GBX |
217.5 |
220 |
212.5 |
213 |
213 |
+0.5 (+0.24%)
|
525,337 |
| 8 Oct 2019 |
GBX |
212.5 |
214.75 |
209.685 |
212.5 |
212.5 |
-2.5 (-1.16%)
|
105,476 |
| 7 Oct 2019 |
GBX |
212.5 |
215 |
210 |
215 |
215 |
+2.5 (+1.18%)
|
50,277 |
| 4 Oct 2019 |
GBX |
217.5 |
217.95 |
210 |
212.5 |
212.5 |
-5 (-2.30%)
|
66,393 |
| 3 Oct 2019 |
GBX |
220 |
220 |
215 |
217.5 |
217.5 |
-4 (-1.81%)
|
38,790 |
| 2 Oct 2019 |
GBX |
221.5 |
221.5 |
220.55 |
221.5 |
221.5 |
-0.5 (-0.23%)
|
10,770 |
| 1 Oct 2019 |
GBX |
222 |
222 |
220 |
222 |
222 |
+1 (+0.45%)
|
8,138 |
| 30 Sep 2019 |
GBX |
222.5 |
223 |
220 |
221 |
221 |
-1.5 (-0.67%)
|
14,311 |
| 27 Sep 2019 |
GBX |
222.5 |
223 |
222 |
222.5 |
222.5 |
0.0 (0.0%)
|
10,680 |
| 26 Sep 2019 |
GBX |
224.5 |
224.75 |
220 |
222.5 |
222.5 |
-2 (-0.89%)
|
27,969 |
| 25 Sep 2019 |
GBX |
224.5 |
224.75 |
224 |
224.5 |
224.5 |
0.0 (0.0%)
|
3,803 |
| 24 Sep 2019 |
GBX |
224.5 |
227 |
223.5 |
224.5 |
224.5 |
0.0 (0.0%)
|
75,978 |
| 23 Sep 2019 |
GBX |
224 |
224.9 |
221 |
224.5 |
224.5 |
+0.5 (+0.22%)
|
5,068 |
| 20 Sep 2019 |
GBX |
223 |
225 |
223 |
224 |
224 |
+1.5 (+0.67%)
|
54,940 |
| 19 Sep 2019 |
GBX |
223 |
225 |
220.5 |
222.5 |
222.5 |
-0.5 (-0.22%)
|
118,474 |
