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 |
| 6 Aug 2019 |
GBX |
217.5 |
219.75 |
215 |
217.5 |
217.5 |
0.0 (0.0%)
|
66,403 |
| 5 Aug 2019 |
GBX |
221.5 |
221.95 |
215.5 |
217.5 |
217.5 |
-5.5 (-2.47%)
|
25,312 |
| 2 Aug 2019 |
GBX |
224 |
225 |
223 |
223 |
223 |
-1 (-0.45%)
|
45,528 |
| 1 Aug 2019 |
GBX |
224 |
225 |
223 |
224 |
224 |
+1 (+0.45%)
|
18,277 |
| 31 Jul 2019 |
GBX |
222.5 |
225 |
222 |
223 |
223 |
-2 (-0.89%)
|
120,869 |
| 30 Jul 2019 |
GBX |
222.5 |
225 |
220.25 |
225 |
225 |
+2.5 (+1.12%)
|
34,109 |
| 29 Jul 2019 |
GBX |
221 |
225 |
220 |
222.5 |
222.5 |
+1.5 (+0.68%)
|
34,896 |
| 26 Jul 2019 |
GBX |
222.5 |
225 |
220 |
221 |
221 |
-1.5 (-0.67%)
|
26,551 |
| 25 Jul 2019 |
GBX |
222.5 |
225 |
220.5 |
222.5 |
222.5 |
0.0 (0.0%)
|
8,814 |
| 24 Jul 2019 |
GBX |
221.5 |
223 |
220.4 |
222.5 |
222.5 |
+1 (+0.45%)
|
35,179 |
| 23 Jul 2019 |
GBX |
220.5 |
223 |
220 |
221.5 |
221.5 |
+1 (+0.45%)
|
632,218 |
| 22 Jul 2019 |
GBX |
220.5 |
223 |
219.75 |
220.5 |
220.5 |
0.0 (0.0%)
|
42,744 |
| 19 Jul 2019 |
GBX |
219 |
222.5 |
218 |
220.5 |
220.5 |
+2.5 (+1.15%)
|
314,275 |
| 18 Jul 2019 |
GBX |
216.5 |
219.9999 |
213 |
218 |
218 |
+2.5 (+1.16%)
|
523,540 |
| 17 Jul 2019 |
GBX |
215.5 |
218 |
210 |
215.5 |
215.5 |
0.0 (0.0%)
|
3,206,089 |
| 16 Jul 2019 |
GBX |
217.2 |
217.2 |
214 |
215.5 |
215.5 |
-2 (-0.92%)
|
102,851 |
| 15 Jul 2019 |
GBX |
217.5 |
220 |
215.5 |
217.5 |
217.5 |
0.0 (0.0%)
|
4,800 |
| 12 Jul 2019 |
GBX |
219 |
220 |
216.1 |
217.5 |
217.5 |
-1.5 (-0.68%)
|
81,558 |
| 11 Jul 2019 |
GBX |
219 |
220 |
218.5 |
219 |
219 |
0.0 (0.0%)
|
205,943 |
| 10 Jul 2019 |
GBX |
221.5 |
223 |
218.5 |
219 |
219 |
-3.5 (-1.57%)
|
224,269 |
| 9 Jul 2019 |
GBX |
222.5 |
222.5 |
222 |
222.5 |
222.5 |
0.0 (0.0%)
|
451,558 |
| 8 Jul 2019 |
GBX |
222.5 |
223 |
222.3 |
222.5 |
222.5 |
0.0 (0.0%)
|
86,458 |
| 5 Jul 2019 |
GBX |
221.75 |
225 |
221.75 |
222.5 |
222.5 |
+1 (+0.45%)
|
127,681 |
| 4 Jul 2019 |
GBX |
220 |
223 |
214.25 |
221.5 |
221.5 |
+1 (+0.45%)
|
118,355 |
| 3 Jul 2019 |
GBX |
220.5 |
220.75 |
216 |
220.5 |
220.5 |
-0.5 (-0.23%)
|
41,071 |
| 2 Jul 2019 |
GBX |
220.5 |
225 |
216.25 |
221 |
221 |
-0.5 (-0.23%)
|
72,042 |
| 1 Jul 2019 |
GBX |
225.7 |
225.7 |
219 |
221.5 |
221.5 |
-4.5 (-1.99%)
|
151,376 |
| 28 Jun 2019 |
GBX |
226 |
229 |
222 |
226 |
226 |
+2.5 (+1.12%)
|
37,916 |
| 27 Jun 2019 |
GBX |
222 |
227 |
218 |
223.5 |
223.5 |
-0.5 (-0.22%)
|
347,857 |
| 26 Jun 2019 |
GBX |
225 |
230 |
220 |
224 |
224 |
-1 (-0.44%)
|
137,078 |
