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 |
| 7 Jan 2021 |
GBX |
652 |
655.5 |
650 |
652 |
652 |
-2 (-0.31%)
|
97,975 |
| 6 Jan 2021 |
GBX |
652 |
654 |
650 |
654 |
654 |
+2 (+0.31%)
|
2,677,445 |
| 5 Jan 2021 |
GBX |
654 |
659.75 |
649.5125 |
652 |
652 |
+2 (+0.31%)
|
2,511,698 |
| 4 Jan 2021 |
GBX |
654 |
658 |
650 |
650 |
650 |
-4 (-0.61%)
|
619,439 |
| 31 Dec 2020 |
GBX |
654 |
658 |
651.4 |
654 |
654 |
0.0 (0.0%)
|
60,085 |
| 30 Dec 2020 |
GBX |
655 |
658 |
650 |
654 |
654 |
+4 (+0.62%)
|
335,553 |
| 29 Dec 2020 |
GBX |
665 |
670 |
646 |
650 |
650 |
-15 (-2.26%)
|
856,213 |
| 24 Dec 2020 |
GBX |
651 |
670 |
648 |
665 |
665 |
+11 (+1.68%)
|
118,452 |
| 23 Dec 2020 |
GBX |
648 |
656 |
646 |
654 |
654 |
+4 (+0.62%)
|
565,129 |
| 22 Dec 2020 |
GBX |
650 |
658 |
644 |
650 |
650 |
0.0 (0.0%)
|
848,356 |
| 21 Dec 2020 |
GBX |
654 |
656 |
642 |
650 |
650 |
-4 (-0.61%)
|
2,066,989 |
| 18 Dec 2020 |
GBX |
657 |
660 |
652 |
654 |
654 |
-2 (-0.30%)
|
4,559,855 |
| 17 Dec 2020 |
GBX |
657 |
660 |
654 |
656 |
656 |
-2 (-0.30%)
|
1,969,902 |
| 16 Dec 2020 |
GBX |
654 |
660 |
652 |
658 |
658 |
+2 (+0.30%)
|
2,296,571 |
| 15 Dec 2020 |
GBX |
654 |
656 |
634 |
656 |
656 |
0.0 (0.0%)
|
8,220,429 |
| 14 Dec 2020 |
GBX |
632 |
656 |
620.8 |
656 |
656 |
+122 (+22.85%)
|
12,923,151 |
| 11 Dec 2020 |
GBX |
516 |
550 |
516 |
534 |
534 |
+16 (+3.09%)
|
2,771,956 |
| 10 Dec 2020 |
GBX |
516 |
520 |
512.12 |
518 |
518 |
0.0 (0.0%)
|
826,338 |
| 9 Dec 2020 |
GBX |
516 |
520 |
512 |
518 |
518 |
+2 (+0.39%)
|
427,192 |
| 8 Dec 2020 |
GBX |
516 |
520 |
512 |
516 |
516 |
0.0 (0.0%)
|
1,196,921 |
| 7 Dec 2020 |
GBX |
513 |
518 |
510 |
516 |
516 |
+2 (+0.39%)
|
1,445,277 |
| 4 Dec 2020 |
GBX |
514 |
518 |
496 |
514 |
514 |
+6 (+1.18%)
|
2,189,136 |
| 3 Dec 2020 |
GBX |
504 |
512 |
503 |
508 |
508 |
+4 (+0.79%)
|
3,462,488 |
| 2 Dec 2020 |
GBX |
502.5 |
507.8927 |
499 |
504 |
504 |
+1 (+0.20%)
|
3,910,698 |
| 1 Dec 2020 |
GBX |
503 |
510 |
498 |
503 |
503 |
-1 (-0.20%)
|
3,476,421 |
| 30 Nov 2020 |
GBX |
499.5 |
506 |
499 |
504 |
504 |
+4 (+0.80%)
|
1,344,085 |
| 27 Nov 2020 |
GBX |
494.5 |
500 |
493 |
500 |
500 |
+5 (+1.01%)
|
3,322,305 |
| 26 Nov 2020 |
GBX |
495.5 |
498 |
493 |
495 |
495 |
-3 (-0.60%)
|
855,472 |
| 25 Nov 2020 |
GBX |
493 |
498 |
490 |
498 |
498 |
+8 (+1.63%)
|
1,831,315 |
| 24 Nov 2020 |
GBX |
495 |
499 |
486 |
490 |
490 |
-10 (-2%)
|
1,631,015 |
