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 |
| 16 Nov 2018 |
GBX |
186 |
186 |
182 |
185 |
185 |
-1 (-0.54%)
|
15,298 |
| 15 Nov 2018 |
GBX |
187 |
192.3333 |
180 |
186 |
186 |
-1 (-0.53%)
|
544,598 |
| 14 Nov 2018 |
GBX |
180 |
194 |
180 |
187 |
187 |
+7 (+3.89%)
|
240,013 |
| 13 Nov 2018 |
GBX |
176 |
180 |
170 |
180 |
180 |
+8.5 (+4.96%)
|
989,387 |
| 12 Nov 2018 |
GBX |
173 |
175 |
168.05 |
171.5 |
171.5 |
-1.5 (-0.87%)
|
121,150 |
| 9 Nov 2018 |
GBX |
176 |
176 |
171 |
173 |
173 |
0.0 (0.0%)
|
533,732 |
| 8 Nov 2018 |
GBX |
175 |
176 |
170 |
173 |
173 |
+3 (+1.76%)
|
655,549 |
| 7 Nov 2018 |
GBX |
165 |
175.26 |
160.5 |
170 |
170 |
+16.5 (+10.75%)
|
90,263 |
| 6 Nov 2018 |
GBX |
150.25 |
156 |
150 |
153.5 |
153.5 |
+1.5 (+0.99%)
|
1,452,982 |
| 5 Nov 2018 |
GBX |
152.5 |
155 |
145 |
152 |
152 |
+1 (+0.66%)
|
227,662 |
| 2 Nov 2018 |
GBX |
133.5 |
154 |
132.5 |
151 |
151 |
+17.5 (+13.11%)
|
3,773,050 |
| 1 Nov 2018 |
GBX |
136.5 |
137 |
130 |
133.5 |
133.5 |
-3 (-2.20%)
|
74,142 |
| 31 Oct 2018 |
GBX |
137.5 |
137.5 |
135 |
136.5 |
136.5 |
-1.3 (-0.94%)
|
332,541 |
| 30 Oct 2018 |
GBX |
140 |
140 |
137.8 |
137.8 |
137.8 |
-4.7 (-3.30%)
|
34,981 |
| 29 Oct 2018 |
GBX |
140.5 |
143.4 |
140 |
142.5 |
142.5 |
+2.5 (+1.79%)
|
489,700 |
| 26 Oct 2018 |
GBX |
144 |
144 |
135.25 |
140 |
140 |
-5.5 (-3.78%)
|
165,084 |
| 25 Oct 2018 |
GBX |
150 |
150 |
144.3 |
145.5 |
145.5 |
-7.5 (-4.90%)
|
33,110 |
| 24 Oct 2018 |
GBX |
156 |
156 |
153 |
153 |
153 |
-3 (-1.92%)
|
16,739 |
| 23 Oct 2018 |
GBX |
156 |
156 |
153 |
156 |
156 |
-1.5 (-0.95%)
|
7,633 |
| 22 Oct 2018 |
GBX |
157.5 |
157.5 |
155 |
157.5 |
157.5 |
0.0 (0.0%)
|
17,648 |
| 19 Oct 2018 |
GBX |
157.5 |
157.5 |
155 |
157.5 |
157.5 |
0.0 (0.0%)
|
234,574 |
| 18 Oct 2018 |
GBX |
161 |
163 |
155.5 |
157.5 |
157.5 |
0.0 (0.0%)
|
66,298 |
| 17 Oct 2018 |
GBX |
157.5 |
157.5 |
155 |
157.5 |
157.5 |
0.0 (0.0%)
|
141,772 |
| 16 Oct 2018 |
GBX |
158.5 |
162 |
155 |
157.5 |
157.5 |
-0.5 (-0.32%)
|
108,596 |
| 15 Oct 2018 |
GBX |
162 |
162 |
157 |
158 |
158 |
-4.5 (-2.77%)
|
87,333 |
| 12 Oct 2018 |
GBX |
162 |
165 |
160.5 |
162.5 |
162.5 |
+1.5 (+0.93%)
|
8,065 |
| 11 Oct 2018 |
GBX |
168.5 |
170 |
159 |
161 |
161 |
-8.5 (-5.01%)
|
430,770 |
| 10 Oct 2018 |
GBX |
170 |
172.4 |
167.5 |
169.5 |
169.5 |
-0.5 (-0.29%)
|
21,378 |
| 9 Oct 2018 |
GBX |
174 |
174 |
170 |
170 |
170 |
-4.5 (-2.58%)
|
311,640 |
| 8 Oct 2018 |
GBX |
177.5 |
178 |
173 |
174.5 |
174.5 |
-2 (-1.13%)
|
243,624 |
