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 Feb 2019 |
GBX |
174.5 |
178 |
174 |
178 |
178 |
+5 (+2.89%)
|
131,735 |
| 12 Feb 2019 |
GBX |
174.75 |
174.75 |
173 |
173 |
173 |
-1.5 (-0.86%)
|
150,904 |
| 11 Feb 2019 |
GBX |
174.5 |
174.5 |
174 |
174.5 |
174.5 |
0.0 (0.0%)
|
103,660 |
| 8 Feb 2019 |
GBX |
174.5 |
175 |
174 |
174.5 |
174.5 |
+0.5 (+0.29%)
|
4,066 |
| 7 Feb 2019 |
GBX |
174 |
174 |
174 |
174 |
174 |
-0.5 (-0.29%)
|
29,008 |
| 6 Feb 2019 |
GBX |
174.5 |
174.5 |
174 |
174.5 |
174.5 |
0.0 (0.0%)
|
5,000 |
| 5 Feb 2019 |
GBX |
174.5 |
175 |
174 |
174.5 |
174.5 |
0.0 (0.0%)
|
105,992 |
| 4 Feb 2019 |
GBX |
174.5 |
174.75 |
174 |
174.5 |
174.5 |
+0.5 (+0.29%)
|
2,538 |
| 1 Feb 2019 |
GBX |
173.5 |
175 |
173 |
174 |
174 |
+0.5 (+0.29%)
|
1,345,122 |
| 31 Jan 2019 |
GBX |
175.05 |
175.05 |
172.001 |
173.5 |
173.5 |
-3 (-1.70%)
|
17,676 |
| 30 Jan 2019 |
GBX |
177.5 |
177.5 |
175 |
176.5 |
176.5 |
-0.75 (-0.42%)
|
16,698 |
| 29 Jan 2019 |
GBX |
177.25 |
177.25 |
173 |
177.25 |
177.25 |
-0.6 (-0.34%)
|
5,932 |
| 28 Jan 2019 |
GBX |
177.85 |
177.85 |
177.85 |
177.85 |
177.85 |
-0.65 (-0.36%)
|
10,505 |
| 25 Jan 2019 |
GBX |
178.5 |
178.5 |
178 |
178.5 |
178.5 |
0.0 (0.0%)
|
6,360 |
| 24 Jan 2019 |
GBX |
178.5 |
178.5 |
178.5 |
178.5 |
178.5 |
0.0 (0.0%)
|
0 |
| 23 Jan 2019 |
GBX |
178.5 |
178.5 |
178.5 |
178.5 |
178.5 |
+0.5 (+0.28%)
|
0 |
| 22 Jan 2019 |
GBX |
178 |
178 |
177.1 |
178 |
178 |
-0.45 (-0.25%)
|
1,093 |
| 21 Jan 2019 |
GBX |
178.45 |
178.45 |
177.5 |
178.45 |
178.45 |
-0.05 (-0.03%)
|
5,150 |
| 18 Jan 2019 |
GBX |
178.5 |
178.5 |
175 |
178.5 |
178.5 |
0.0 (0.0%)
|
45,826 |
| 17 Jan 2019 |
GBX |
178.5 |
179 |
177 |
178.5 |
178.5 |
0.0 (0.0%)
|
3,963 |
| 16 Jan 2019 |
GBX |
178.5 |
179 |
177 |
178.5 |
178.5 |
0.0 (0.0%)
|
23,275 |
| 15 Jan 2019 |
GBX |
186 |
187 |
174.5 |
178.5 |
178.5 |
-5 (-2.72%)
|
62,835 |
| 14 Jan 2019 |
GBX |
178.5 |
184 |
177 |
183.5 |
183.5 |
+6 (+3.38%)
|
242,262 |
| 11 Jan 2019 |
GBX |
178.5 |
182 |
176 |
177.5 |
177.5 |
-1 (-0.56%)
|
422,632 |
| 10 Jan 2019 |
GBX |
178.5 |
181.95 |
174 |
178.5 |
178.5 |
-2 (-1.11%)
|
682,646 |
| 9 Jan 2019 |
GBX |
180.5 |
181.95 |
176 |
180.5 |
180.5 |
0.0 (0.0%)
|
107,815 |
| 8 Jan 2019 |
GBX |
170 |
183.3558 |
170 |
180.5 |
180.5 |
+19 (+11.76%)
|
120,922 |
| 7 Jan 2019 |
GBX |
161 |
162 |
158 |
161.5 |
161.5 |
+2.5 (+1.57%)
|
10,945 |
| 4 Jan 2019 |
GBX |
161 |
162.6 |
158 |
159 |
159 |
0.0 (0.0%)
|
182,932 |
| 3 Jan 2019 |
GBX |
162.5 |
163.5 |
157.5 |
159 |
159 |
-3.5 (-2.15%)
|
9,191 |
