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 |
| 18 Sep 2019 |
GBX |
222.5 |
223.8 |
213 |
223 |
223 |
+0.5 (+0.22%)
|
83,387 |
| 17 Sep 2019 |
GBX |
218.5 |
224 |
218.25 |
222.5 |
222.5 |
+4 (+1.83%)
|
83,373 |
| 16 Sep 2019 |
GBX |
218.5 |
222 |
216 |
218.5 |
218.5 |
0.0 (0.0%)
|
25,531 |
| 13 Sep 2019 |
GBX |
218.5 |
222 |
218.08 |
218.5 |
218.5 |
0.0 (0.0%)
|
17,633 |
| 12 Sep 2019 |
GBX |
215 |
222 |
214.75 |
218.5 |
218.5 |
+3.5 (+1.63%)
|
27,190 |
| 11 Sep 2019 |
GBX |
215 |
218 |
215 |
215 |
215 |
0.0 (0.0%)
|
15,422 |
| 10 Sep 2019 |
GBX |
215 |
218.5 |
214.4 |
215 |
215 |
0.0 (0.0%)
|
3,117 |
| 9 Sep 2019 |
GBX |
215 |
220 |
215 |
215 |
215 |
0.0 (0.0%)
|
399,546 |
| 6 Sep 2019 |
GBX |
215 |
218 |
213 |
215 |
215 |
0.0 (0.0%)
|
116,678 |
| 5 Sep 2019 |
GBX |
215 |
220 |
210 |
215 |
215 |
0.0 (0.0%)
|
3,833 |
| 4 Sep 2019 |
GBX |
215 |
218.5 |
210 |
215 |
215 |
0.0 (0.0%)
|
3,930 |
| 3 Sep 2019 |
GBX |
212.5 |
218 |
210.25 |
215 |
215 |
+2.5 (+1.18%)
|
29,614 |
| 2 Sep 2019 |
GBX |
212.5 |
215 |
210 |
212.5 |
212.5 |
0.0 (0.0%)
|
20,164 |
| 30 Aug 2019 |
GBX |
209 |
214.5 |
209 |
212.5 |
212.5 |
+5 (+2.41%)
|
605,273 |
| 29 Aug 2019 |
GBX |
202.5 |
209.5 |
200 |
207.5 |
207.5 |
+5 (+2.47%)
|
191,905 |
| 28 Aug 2019 |
GBX |
199 |
205 |
198.2 |
202.5 |
202.5 |
+3.5 (+1.76%)
|
633,178 |
| 27 Aug 2019 |
GBX |
198 |
200 |
195 |
199 |
199 |
+1 (+0.51%)
|
300,045 |
| 23 Aug 2019 |
GBX |
194 |
200 |
191 |
198 |
198 |
+4 (+2.06%)
|
44,899 |
| 22 Aug 2019 |
GBX |
193.5 |
196.5 |
190 |
194 |
194 |
+0.5 (+0.26%)
|
57,241 |
| 21 Aug 2019 |
GBX |
202.5 |
202.5 |
190.7 |
193.5 |
193.5 |
-8 (-3.97%)
|
403,270 |
| 20 Aug 2019 |
GBX |
201 |
203 |
195.5 |
201.5 |
201.5 |
+0.5 (+0.25%)
|
73,800 |
| 19 Aug 2019 |
GBX |
214 |
218 |
197 |
201 |
201 |
-13 (-6.07%)
|
241,082 |
| 16 Aug 2019 |
GBX |
214 |
218 |
210 |
214 |
214 |
0.0 (0.0%)
|
10,894 |
| 15 Aug 2019 |
GBX |
215 |
220 |
210 |
214 |
214 |
-1 (-0.47%)
|
36,113 |
| 14 Aug 2019 |
GBX |
217.5 |
218 |
210 |
215 |
215 |
-2.5 (-1.15%)
|
262,266 |
| 13 Aug 2019 |
GBX |
217.5 |
220 |
215 |
217.5 |
217.5 |
0.0 (0.0%)
|
53,848 |
| 12 Aug 2019 |
GBX |
217.5 |
219 |
215 |
217.5 |
217.5 |
0.0 (0.0%)
|
13,808 |
| 9 Aug 2019 |
GBX |
217.5 |
220 |
215 |
217.5 |
217.5 |
0.0 (0.0%)
|
209,767 |
| 8 Aug 2019 |
GBX |
217.5 |
219 |
215 |
217.5 |
217.5 |
0.0 (0.0%)
|
5,142 |
| 7 Aug 2019 |
GBX |
217.5 |
220 |
215 |
217.5 |
217.5 |
0.0 (0.0%)
|
593,494 |
