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 |
| 23 Aug 2018 |
GBX |
216 |
218 |
212 |
215 |
215 |
-3 (-1.38%)
|
3,695 |
| 22 Aug 2018 |
GBX |
216 |
218 |
214 |
218 |
218 |
+2 (+0.93%)
|
8,057 |
| 21 Aug 2018 |
GBX |
218.5 |
218.5 |
209.79 |
216 |
216 |
-1.75 (-0.80%)
|
289,152 |
| 20 Aug 2018 |
GBX |
217.75 |
217.75 |
217.74 |
217.75 |
217.75 |
-0.15 (-0.07%)
|
518 |
| 17 Aug 2018 |
GBX |
217.9 |
217.9 |
217.88 |
217.9 |
217.9 |
-0.1 (-0.05%)
|
637 |
| 16 Aug 2018 |
GBX |
218 |
218 |
217 |
218 |
218 |
-0.5 (-0.23%)
|
3,696 |
| 15 Aug 2018 |
GBX |
218.5 |
220 |
217.6 |
218.5 |
218.5 |
+0.9 (+0.41%)
|
47,826 |
| 14 Aug 2018 |
GBX |
217.6 |
217.6 |
217 |
217.6 |
217.6 |
0.0 (0.0%)
|
12,178 |
| 13 Aug 2018 |
GBX |
217.6 |
217.6 |
217 |
217.6 |
217.6 |
-0.9 (-0.41%)
|
46,408 |
| 10 Aug 2018 |
GBX |
218.5 |
219 |
217.564 |
218.5 |
218.5 |
0.0 (0.0%)
|
45,572 |
| 9 Aug 2018 |
GBX |
218.47 |
219 |
218.47 |
218.5 |
218.5 |
+1 (+0.46%)
|
14,725 |
| 8 Aug 2018 |
GBX |
217.5 |
219 |
215 |
217.5 |
217.5 |
+1 (+0.46%)
|
14,222 |
| 7 Aug 2018 |
GBX |
217 |
218 |
215 |
216.5 |
216.5 |
-0.5 (-0.23%)
|
9,575 |
| 6 Aug 2018 |
GBX |
217 |
218 |
216 |
217 |
217 |
0.0 (0.0%)
|
363,216 |
| 3 Aug 2018 |
GBX |
216 |
218 |
214 |
217 |
217 |
+3 (+1.40%)
|
246,950 |
| 2 Aug 2018 |
GBX |
214 |
214 |
214 |
214 |
214 |
0.0 (0.0%)
|
4,061 |
| 1 Aug 2018 |
GBX |
214 |
214 |
214 |
214 |
214 |
-1.5 (-0.70%)
|
4,711 |
| 31 Jul 2018 |
GBX |
215.5 |
215.5 |
214 |
215.5 |
215.5 |
-0.5 (-0.23%)
|
2,385 |
| 30 Jul 2018 |
GBX |
216 |
216 |
214 |
216 |
216 |
-2 (-0.92%)
|
30,160 |
| 27 Jul 2018 |
GBX |
216 |
218 |
215 |
218 |
218 |
+2 (+0.93%)
|
337,466 |
| 26 Jul 2018 |
GBX |
216 |
216 |
214 |
216 |
216 |
0.0 (0.0%)
|
26,503 |
| 25 Jul 2018 |
GBX |
216.5 |
218 |
214 |
216 |
216 |
-0.5 (-0.23%)
|
15,771 |
| 24 Jul 2018 |
GBX |
216.5 |
218 |
215 |
216.5 |
216.5 |
0.0 (0.0%)
|
119,477 |
| 23 Jul 2018 |
GBX |
216.5 |
218 |
215.1 |
216.5 |
216.5 |
0.0 (0.0%)
|
11,487 |
| 20 Jul 2018 |
GBX |
217 |
217.5 |
214.57 |
216.5 |
216.5 |
-0.5 (-0.23%)
|
2,770,903 |
| 19 Jul 2018 |
GBX |
217 |
218 |
216 |
217 |
217 |
0.0 (0.0%)
|
225,461 |
| 18 Jul 2018 |
GBX |
217 |
218 |
216.566 |
217 |
217 |
0.0 (0.0%)
|
78,781 |
| 17 Jul 2018 |
GBX |
215.5 |
218 |
214.5 |
217 |
217 |
+1.5 (+0.70%)
|
1,174,319 |
| 16 Jul 2018 |
GBX |
215.5 |
218 |
214 |
215.5 |
215.5 |
+0.5 (+0.23%)
|
655,402 |
| 13 Jul 2018 |
GBX |
213.5 |
215 |
210 |
215 |
215 |
+1.5 (+0.70%)
|
133,865 |
