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 |
| 27 Mar 2019 |
GBX |
235 |
239 |
235 |
237 |
237 |
+4.5 (+1.94%)
|
33,809 |
| 26 Mar 2019 |
GBX |
232.5 |
235 |
229.839 |
232.5 |
232.5 |
-0.5 (-0.21%)
|
533,514 |
| 25 Mar 2019 |
GBX |
232.5 |
234.55 |
231.25 |
233 |
233 |
+0.5 (+0.22%)
|
46,548 |
| 22 Mar 2019 |
GBX |
234.5 |
235 |
231 |
232.5 |
232.5 |
-2 (-0.85%)
|
407,788 |
| 21 Mar 2019 |
GBX |
232.65 |
235 |
232.65 |
234.5 |
234.5 |
+2 (+0.86%)
|
116,743 |
| 20 Mar 2019 |
GBX |
232.5 |
234.75 |
232.5 |
232.5 |
232.5 |
0.0 (0.0%)
|
32,587 |
| 19 Mar 2019 |
GBX |
227.75 |
235 |
227.75 |
232.5 |
232.5 |
+6.5 (+2.88%)
|
106,708 |
| 18 Mar 2019 |
GBX |
219.9 |
228.5 |
219.9 |
226 |
226 |
+6.5 (+2.96%)
|
225,452 |
| 15 Mar 2019 |
GBX |
219.5 |
219.9 |
219.5 |
219.5 |
219.5 |
+2 (+0.92%)
|
18,710 |
| 14 Mar 2019 |
GBX |
215 |
220 |
215 |
217.5 |
217.5 |
+3 (+1.40%)
|
10,041 |
| 13 Mar 2019 |
GBX |
215 |
217 |
214.1 |
214.5 |
214.5 |
-0.5 (-0.23%)
|
30,282 |
| 12 Mar 2019 |
GBX |
216.5 |
218 |
214 |
215 |
215 |
-1.5 (-0.69%)
|
339,128 |
| 11 Mar 2019 |
GBX |
217 |
218 |
215 |
216.5 |
216.5 |
-0.5 (-0.23%)
|
327,569 |
| 8 Mar 2019 |
GBX |
217 |
219 |
215 |
217 |
217 |
0.0 (0.0%)
|
29,891 |
| 7 Mar 2019 |
GBX |
214 |
219 |
214 |
217 |
217 |
+3.5 (+1.64%)
|
385,830 |
| 6 Mar 2019 |
GBX |
211 |
215 |
211 |
213.5 |
213.5 |
+2.5 (+1.18%)
|
24,383 |
| 5 Mar 2019 |
GBX |
210 |
211 |
210 |
211 |
211 |
+1 (+0.48%)
|
179,641 |
| 4 Mar 2019 |
GBX |
210 |
211 |
208 |
210 |
210 |
0.0 (0.0%)
|
534,477 |
| 1 Mar 2019 |
GBX |
210 |
210 |
208 |
210 |
210 |
0.0 (0.0%)
|
115,174 |
| 28 Feb 2019 |
GBX |
208.5 |
212 |
208 |
210 |
210 |
0.0 (0.0%)
|
486,625 |
| 27 Feb 2019 |
GBX |
204.7 |
210 |
204.7 |
210 |
210 |
+6.5 (+3.19%)
|
854,926 |
| 26 Feb 2019 |
GBX |
197.5 |
205 |
197 |
203.5 |
203.5 |
+9 (+4.63%)
|
359,530 |
| 25 Feb 2019 |
GBX |
197.5 |
198.5 |
194.5 |
194.5 |
194.5 |
-3 (-1.52%)
|
32,877 |
| 22 Feb 2019 |
GBX |
191 |
198.5 |
190.4 |
197.5 |
197.5 |
+6.5 (+3.40%)
|
98,767 |
| 21 Feb 2019 |
GBX |
191.5 |
192.5 |
190 |
191 |
191 |
-0.5 (-0.26%)
|
318,472 |
| 20 Feb 2019 |
GBX |
187.5 |
195 |
187 |
191.5 |
191.5 |
+4 (+2.13%)
|
152,365 |
| 19 Feb 2019 |
GBX |
178 |
190 |
178 |
187.5 |
187.5 |
+12.5 (+7.14%)
|
297,137 |
| 18 Feb 2019 |
GBX |
175 |
175.2 |
174 |
175 |
175 |
0.0 (0.0%)
|
134,970 |
| 15 Feb 2019 |
GBX |
178.5 |
178.5 |
174 |
175 |
175 |
-4 (-2.23%)
|
45,922 |
| 14 Feb 2019 |
GBX |
179 |
179 |
178 |
179 |
179 |
+1 (+0.56%)
|
23,484 |
