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 |
| 13 May 2019 |
GBX |
217 |
217 |
216 |
217 |
217 |
-2 (-0.91%)
|
7,063 |
| 10 May 2019 |
GBX |
219.5 |
221.5 |
216 |
219 |
219 |
-0.5 (-0.23%)
|
85,071 |
| 9 May 2019 |
GBX |
219.5 |
220 |
216.07 |
219.5 |
219.5 |
-2 (-0.90%)
|
144,754 |
| 8 May 2019 |
GBX |
221.5 |
221.65 |
220 |
221.5 |
221.5 |
0.0 (0.0%)
|
217,541 |
| 7 May 2019 |
GBX |
221.5 |
222.225 |
221.5 |
221.5 |
221.5 |
0.0 (0.0%)
|
12,861 |
| 3 May 2019 |
GBX |
224 |
224 |
220 |
221.5 |
221.5 |
-2.5 (-1.12%)
|
16,533 |
| 2 May 2019 |
GBX |
226.475 |
226.475 |
222.04 |
224 |
224 |
-3.5 (-1.54%)
|
78,926 |
| 1 May 2019 |
GBX |
227.9 |
227.9 |
225 |
227.5 |
227.5 |
-1 (-0.44%)
|
14,011 |
| 30 Apr 2019 |
GBX |
228.5 |
228.5 |
227.03 |
228.5 |
228.5 |
+0.16 (+0.07%)
|
44,881 |
| 29 Apr 2019 |
GBX |
228.34 |
228.34 |
228 |
228.34 |
228.34 |
-0.16 (-0.07%)
|
108,173 |
| 26 Apr 2019 |
GBX |
230 |
230 |
227 |
228.5 |
228.5 |
-0.5 (-0.22%)
|
97,884 |
| 25 Apr 2019 |
GBX |
230 |
230 |
227 |
229 |
229 |
-1 (-0.43%)
|
121,722 |
| 24 Apr 2019 |
GBX |
230 |
230 |
227.5 |
230 |
230 |
0.0 (0.0%)
|
17,584 |
| 23 Apr 2019 |
GBX |
230 |
230.9 |
225 |
230 |
230 |
0.0 (0.0%)
|
61,166 |
| 18 Apr 2019 |
GBX |
227.5 |
232 |
227 |
230 |
230 |
+2.5 (+1.10%)
|
38,841 |
| 17 Apr 2019 |
GBX |
217.5 |
230 |
216.5 |
227.5 |
227.5 |
+2.5 (+1.11%)
|
547,370 |
| 16 Apr 2019 |
GBX |
227.46 |
227.46 |
215.25 |
225 |
225 |
-2.5 (-1.10%)
|
154,287 |
| 15 Apr 2019 |
GBX |
227.5 |
228 |
225 |
227.5 |
227.5 |
0.0 (0.0%)
|
128,203 |
| 12 Apr 2019 |
GBX |
227 |
228 |
225.1 |
227.5 |
227.5 |
+0.5 (+0.22%)
|
2,765 |
| 11 Apr 2019 |
GBX |
229.5 |
230 |
222 |
227 |
227 |
-2.5 (-1.09%)
|
53,504 |
| 10 Apr 2019 |
GBX |
229.5 |
232 |
227 |
229.5 |
229.5 |
0.0 (0.0%)
|
97,264 |
| 9 Apr 2019 |
GBX |
229.5 |
232 |
227 |
229.5 |
229.5 |
0.0 (0.0%)
|
24,460 |
| 8 Apr 2019 |
GBX |
229.5 |
231 |
225 |
229.5 |
229.5 |
0.0 (0.0%)
|
21,737 |
| 5 Apr 2019 |
GBX |
237.5 |
237.75 |
225.05 |
229.5 |
229.5 |
-9 (-3.77%)
|
83,506 |
| 4 Apr 2019 |
GBX |
242.5 |
242.5 |
235 |
238.5 |
238.5 |
-4.5 (-1.85%)
|
17,031 |
| 3 Apr 2019 |
GBX |
243 |
243 |
240 |
243 |
243 |
0.0 (0.0%)
|
8,851 |
| 2 Apr 2019 |
GBX |
243 |
243 |
240 |
243 |
243 |
0.0 (0.0%)
|
3,834 |
| 1 Apr 2019 |
GBX |
247.5 |
255 |
240 |
243 |
243 |
+5.075 (+2.13%)
|
98,193 |
| 29 Mar 2019 |
GBX |
237.925 |
240.85 |
237.925 |
237.925 |
237.925 |
+0.425 (+0.18%)
|
36,423 |
| 28 Mar 2019 |
GBX |
237 |
240 |
236 |
237.5 |
237.5 |
+0.5 (+0.21%)
|
10,258 |
