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 |
| 5 Oct 2018 |
GBX |
178.75 |
178.75 |
175 |
176.5 |
176.5 |
-2.5 (-1.40%)
|
124,635 |
| 4 Oct 2018 |
GBX |
181 |
183 |
176 |
179 |
179 |
-2 (-1.10%)
|
15,363 |
| 3 Oct 2018 |
GBX |
186 |
186 |
180 |
181 |
181 |
-5 (-2.69%)
|
532,297 |
| 2 Oct 2018 |
GBX |
186 |
186.1116 |
182 |
186 |
186 |
0.0 (0.0%)
|
1,448,246 |
| 1 Oct 2018 |
GBX |
189.5 |
192 |
182.1 |
186 |
186 |
-3.5 (-1.85%)
|
46,970 |
| 28 Sep 2018 |
GBX |
192 |
192 |
185 |
189.5 |
189.5 |
-5 (-2.57%)
|
1,096,175 |
| 27 Sep 2018 |
GBX |
195 |
195 |
193 |
194.5 |
194.5 |
-1.7 (-0.87%)
|
280,444 |
| 26 Sep 2018 |
GBX |
196.2 |
196.2 |
195 |
196.2 |
196.2 |
-0.8 (-0.41%)
|
34,876 |
| 25 Sep 2018 |
GBX |
196.5 |
197.85 |
195 |
197 |
197 |
+0.5 (+0.25%)
|
73,679 |
| 24 Sep 2018 |
GBX |
192 |
197.85 |
192 |
196.5 |
196.5 |
+4.5 (+2.34%)
|
503,007 |
| 21 Sep 2018 |
GBX |
188 |
195 |
186 |
192 |
192 |
+4 (+2.13%)
|
106,768 |
| 20 Sep 2018 |
GBX |
181 |
190.5 |
180 |
188 |
188 |
+7 (+3.87%)
|
46,909 |
| 19 Sep 2018 |
GBX |
181 |
181 |
180 |
181 |
181 |
+0.2 (+0.11%)
|
702,976 |
| 18 Sep 2018 |
GBX |
180.8 |
180.8 |
180 |
180.8 |
180.8 |
-0.2 (-0.11%)
|
40,871 |
| 17 Sep 2018 |
GBX |
177.5 |
184 |
177.5 |
181 |
181 |
+6 (+3.43%)
|
299,009 |
| 14 Sep 2018 |
GBX |
165.5 |
177.9 |
164.7525 |
175 |
175 |
+8.55 (+5.14%)
|
11,608,464 |
| 13 Sep 2018 |
GBX |
166.45 |
166.45 |
165 |
166.45 |
166.45 |
-0.05 (-0.03%)
|
21,603 |
| 12 Sep 2018 |
GBX |
166.5 |
167 |
165 |
166.5 |
166.5 |
0.0 (0.0%)
|
5,504 |
| 11 Sep 2018 |
GBX |
166.5 |
167 |
165.9 |
166.5 |
166.5 |
+0.5 (+0.30%)
|
49,484 |
| 10 Sep 2018 |
GBX |
166 |
166 |
165 |
166 |
166 |
-0.5 (-0.30%)
|
17,475 |
| 7 Sep 2018 |
GBX |
166.5 |
166.5 |
165.5 |
166.5 |
166.5 |
0.0 (0.0%)
|
6,738 |
| 6 Sep 2018 |
GBX |
167 |
167 |
165 |
166.5 |
166.5 |
-0.5 (-0.30%)
|
11,342 |
| 5 Sep 2018 |
GBX |
177.95 |
177.95 |
166 |
167 |
167 |
-11.5 (-6.44%)
|
77,248 |
| 4 Sep 2018 |
GBX |
177 |
180 |
176 |
178.5 |
178.5 |
+6 (+3.48%)
|
3,149,274 |
| 3 Sep 2018 |
GBX |
193.5 |
195 |
171 |
172.5 |
172.5 |
-23.5 (-11.99%)
|
896,281 |
| 31 Aug 2018 |
GBX |
197.4 |
197.4 |
195 |
196 |
196 |
-2.5 (-1.26%)
|
42,063 |
| 30 Aug 2018 |
GBX |
199 |
200 |
197 |
198.5 |
198.5 |
0.0 (0.0%)
|
10,455 |
| 29 Aug 2018 |
GBX |
215 |
215 |
195 |
198.5 |
198.5 |
-16.5 (-7.67%)
|
677,435 |
| 28 Aug 2018 |
GBX |
215 |
215.5 |
212 |
215 |
215 |
0.0 (0.0%)
|
4,392 |
| 24 Aug 2018 |
GBX |
215 |
217 |
212 |
215 |
215 |
0.0 (0.0%)
|
16,693 |
