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 |
| 2 Jan 2019 |
GBX |
162.5 |
163.5 |
160 |
162.5 |
162.5 |
+1 (+0.62%)
|
3,597 |
| 31 Dec 2018 |
GBX |
161.5 |
161.85 |
161.5 |
161.5 |
161.5 |
+1.5 (+0.94%)
|
6,464 |
| 28 Dec 2018 |
GBX |
160 |
162.25 |
160 |
160 |
160 |
0.0 (0.0%)
|
102,133 |
| 27 Dec 2018 |
GBX |
161.5 |
162.4 |
157 |
160 |
160 |
-0.5 (-0.31%)
|
5,134 |
| 24 Dec 2018 |
GBX |
160.5 |
160.5 |
160.5 |
160.5 |
160.5 |
-1 (-0.62%)
|
770 |
| 21 Dec 2018 |
GBX |
162.4 |
162.4 |
159 |
161.5 |
161.5 |
-1 (-0.62%)
|
52,801 |
| 20 Dec 2018 |
GBX |
161.5 |
167 |
160 |
162.5 |
162.5 |
+1 (+0.62%)
|
114,253 |
| 19 Dec 2018 |
GBX |
162.5 |
163 |
156 |
161.5 |
161.5 |
-1 (-0.62%)
|
30,657 |
| 18 Dec 2018 |
GBX |
162.5 |
165 |
162 |
162.5 |
162.5 |
-4 (-2.40%)
|
118,200 |
| 17 Dec 2018 |
GBX |
165.5 |
170 |
165.45 |
166.5 |
166.5 |
+5.5 (+3.42%)
|
25,389 |
| 14 Dec 2018 |
GBX |
160 |
161 |
158 |
161 |
161 |
+1 (+0.63%)
|
9,453 |
| 13 Dec 2018 |
GBX |
165.75 |
165.75 |
158 |
160 |
160 |
-4 (-2.44%)
|
22,669 |
| 12 Dec 2018 |
GBX |
164 |
164 |
162 |
164 |
164 |
-2 (-1.20%)
|
3,946 |
| 11 Dec 2018 |
GBX |
166 |
166.5 |
164 |
166 |
166 |
0.0 (0.0%)
|
12,504 |
| 10 Dec 2018 |
GBX |
165 |
167 |
164 |
166 |
166 |
+1 (+0.61%)
|
4,449 |
| 7 Dec 2018 |
GBX |
164 |
166 |
163 |
165 |
165 |
0.0 (0.0%)
|
25,872 |
| 6 Dec 2018 |
GBX |
173 |
173.25 |
165 |
165 |
165 |
-8 (-4.62%)
|
19,331 |
| 5 Dec 2018 |
GBX |
177.9 |
177.9 |
172.4444 |
173 |
173 |
-5.5 (-3.08%)
|
12,456 |
| 4 Dec 2018 |
GBX |
180.5 |
183 |
177 |
178.5 |
178.5 |
-2 (-1.11%)
|
24,878 |
| 3 Dec 2018 |
GBX |
180.5 |
183 |
178.9 |
180.5 |
180.5 |
+1 (+0.56%)
|
8,296 |
| 30 Nov 2018 |
GBX |
179.5 |
181 |
177 |
179.5 |
179.5 |
0.0 (0.0%)
|
23,346 |
| 29 Nov 2018 |
GBX |
179.5 |
179.5 |
179 |
179.5 |
179.5 |
0.0 (0.0%)
|
1,070 |
| 28 Nov 2018 |
GBX |
179.5 |
179.5 |
175 |
179.5 |
179.5 |
0.0 (0.0%)
|
6,734 |
| 27 Nov 2018 |
GBX |
179.5 |
179.7 |
179.5 |
179.5 |
179.5 |
0.0 (0.0%)
|
909 |
| 26 Nov 2018 |
GBX |
179.5 |
184 |
175 |
179.5 |
179.5 |
0.0 (0.0%)
|
44,856 |
| 23 Nov 2018 |
GBX |
181 |
183 |
175 |
179.5 |
179.5 |
-1.5 (-0.83%)
|
37,846 |
| 22 Nov 2018 |
GBX |
178.5 |
182.7143 |
177 |
181 |
181 |
+3.5 (+1.97%)
|
45,303 |
| 21 Nov 2018 |
GBX |
180 |
180 |
175 |
177.5 |
177.5 |
-5 (-2.74%)
|
34,776 |
| 20 Nov 2018 |
GBX |
183 |
183 |
180 |
182.5 |
182.5 |
-0.5 (-0.27%)
|
9,763 |
| 19 Nov 2018 |
GBX |
184.025 |
184.025 |
182 |
183 |
183 |
-2 (-1.08%)
|
5,923 |
