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 |
| 25 Jun 2019 |
GBX |
227.5 |
230 |
220.15 |
225 |
225 |
-2.5 (-1.10%)
|
118,527 |
| 24 Jun 2019 |
GBX |
230 |
230 |
225 |
227.5 |
227.5 |
-5 (-2.15%)
|
107,414 |
| 21 Jun 2019 |
GBX |
242 |
242 |
220 |
232.5 |
232.5 |
-15 (-6.06%)
|
43,954,858 |
| 20 Jun 2019 |
GBX |
236.5 |
249.85 |
234.4 |
247.5 |
247.5 |
+17.5 (+7.61%)
|
107,342 |
| 19 Jun 2019 |
GBX |
239 |
243 |
230 |
230 |
230 |
-9 (-3.77%)
|
55,491 |
| 18 Jun 2019 |
GBX |
241.5 |
242.5 |
236 |
239 |
239 |
-2.5 (-1.04%)
|
137,764 |
| 17 Jun 2019 |
GBX |
242.5 |
244 |
240.6 |
241.5 |
241.5 |
-1 (-0.41%)
|
61,006 |
| 14 Jun 2019 |
GBX |
242.5 |
245 |
240 |
242.5 |
242.5 |
0.0 (0.0%)
|
161,060 |
| 13 Jun 2019 |
GBX |
247.625 |
247.625 |
240 |
242.5 |
242.5 |
-6.5 (-2.61%)
|
203,916 |
| 12 Jun 2019 |
GBX |
250.5 |
253 |
247.512 |
249 |
249 |
-2 (-0.80%)
|
125,194 |
| 11 Jun 2019 |
GBX |
256 |
256 |
248 |
251 |
251 |
-5 (-1.95%)
|
94,989 |
| 10 Jun 2019 |
GBX |
265 |
269 |
246 |
256 |
256 |
+1 (+0.39%)
|
496,144 |
| 7 Jun 2019 |
GBX |
241 |
256.8 |
241 |
255 |
255 |
+18 (+7.59%)
|
722,708 |
| 6 Jun 2019 |
GBX |
236 |
240 |
236 |
237 |
237 |
+3 (+1.28%)
|
58,823 |
| 5 Jun 2019 |
GBX |
220.5 |
238 |
218 |
234 |
234 |
+16 (+7.34%)
|
757,326 |
| 4 Jun 2019 |
GBX |
218 |
220 |
218 |
218 |
218 |
0.0 (0.0%)
|
41,902 |
| 3 Jun 2019 |
GBX |
218 |
220 |
217.55 |
218 |
218 |
0.0 (0.0%)
|
3,818 |
| 31 May 2019 |
GBX |
216 |
220 |
216 |
218 |
218 |
+2.2 (+1.02%)
|
343,229 |
| 30 May 2019 |
GBX |
215.8 |
215.8 |
215 |
215.8 |
215.8 |
-0.7 (-0.32%)
|
302,150 |
| 29 May 2019 |
GBX |
216.5 |
216.5 |
215 |
216.5 |
216.5 |
0.0 (0.0%)
|
82,158 |
| 28 May 2019 |
GBX |
216.5 |
217.8 |
215 |
216.5 |
216.5 |
0.0 (0.0%)
|
53,972 |
| 24 May 2019 |
GBX |
218.7 |
218.7 |
215 |
216.5 |
216.5 |
-5 (-2.26%)
|
24,846 |
| 23 May 2019 |
GBX |
222.5 |
228.15 |
220 |
221.5 |
221.5 |
-1 (-0.45%)
|
108,264 |
| 22 May 2019 |
GBX |
216.5 |
225 |
215 |
222.5 |
222.5 |
+7.5 (+3.49%)
|
82,876 |
| 21 May 2019 |
GBX |
214 |
217.4 |
212 |
215 |
215 |
+3.5 (+1.65%)
|
48,363 |
| 20 May 2019 |
GBX |
207.5 |
212.5 |
207 |
211.5 |
211.5 |
+4 (+1.93%)
|
112,729 |
| 17 May 2019 |
GBX |
210 |
210 |
205 |
207.5 |
207.5 |
-4.607 (-2.17%)
|
80,576 |
| 16 May 2019 |
GBX |
212.107 |
212.107 |
210 |
212.107 |
212.107 |
-0.393 (-0.18%)
|
3,866 |
| 15 May 2019 |
GBX |
213 |
213 |
210 |
212.5 |
212.5 |
-1.5 (-0.70%)
|
36,836 |
| 14 May 2019 |
GBX |
217 |
217 |
210.8 |
214 |
214 |
-3 (-1.38%)
|
65,176 |
