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 |
| 12 Jul 2018 |
GBX |
213.5 |
215 |
210 |
213.5 |
213.5 |
0.0 (0.0%)
|
244,157 |
| 11 Jul 2018 |
GBX |
222 |
222 |
210.7 |
213.5 |
213.5 |
-9.5 (-4.26%)
|
12,589 |
| 10 Jul 2018 |
GBX |
223 |
223 |
221 |
223 |
223 |
-1 (-0.45%)
|
387,275 |
| 9 Jul 2018 |
GBX |
224 |
225 |
223 |
224 |
224 |
0.0 (0.0%)
|
119,967 |
| 6 Jul 2018 |
GBX |
224 |
224 |
224 |
224 |
224 |
0.0 (0.0%)
|
800 |
| 5 Jul 2018 |
GBX |
224 |
224 |
223 |
224 |
224 |
0.0 (0.0%)
|
64,897 |
| 4 Jul 2018 |
GBX |
226.2 |
226.2 |
223 |
224 |
224 |
-2.25 (-0.99%)
|
75,681 |
| 3 Jul 2018 |
GBX |
226.25 |
226.25 |
223.0001 |
226.25 |
226.25 |
-0.25 (-0.11%)
|
36,096 |
| 2 Jul 2018 |
GBX |
226.5 |
227 |
223.0001 |
226.5 |
226.5 |
-0.75 (-0.33%)
|
15,176 |
| 29 Jun 2018 |
GBX |
227.25 |
228 |
227.25 |
227.25 |
227.25 |
+0.75 (+0.33%)
|
30,375 |
| 28 Jun 2018 |
GBX |
225 |
229 |
223 |
226.5 |
226.5 |
+1.5 (+0.67%)
|
240,735 |
| 27 Jun 2018 |
GBX |
224.5 |
227 |
223 |
225 |
225 |
+0.5 (+0.22%)
|
55,443 |
| 26 Jun 2018 |
GBX |
226 |
226.25 |
220 |
224.5 |
224.5 |
-1.5 (-0.66%)
|
3,247,515 |
| 25 Jun 2018 |
GBX |
228 |
230 |
224.8 |
226 |
226 |
-2 (-0.88%)
|
11,051 |
| 22 Jun 2018 |
GBX |
232.5 |
232.5 |
228 |
228 |
228 |
-5.5 (-2.36%)
|
47,438 |
| 21 Jun 2018 |
GBX |
233.5 |
234 |
232 |
233.5 |
233.5 |
0.0 (0.0%)
|
16,588 |
| 20 Jun 2018 |
GBX |
233.5 |
235 |
230 |
233.5 |
233.5 |
0.0 (0.0%)
|
1,637,916 |
| 19 Jun 2018 |
GBX |
242.5 |
245 |
229.54 |
233.5 |
233.5 |
-10.6 (-4.34%)
|
1,675,581 |
| 18 Jun 2018 |
GBX |
251.25 |
251.25 |
244.1 |
244.1 |
244.1 |
-7.64 (-3.03%)
|
58,047 |
| 15 Jun 2018 |
GBX |
251.74 |
251.74 |
250.5 |
251.74 |
251.74 |
-0.76 (-0.30%)
|
45,771 |
| 14 Jun 2018 |
GBX |
252.5 |
252.99 |
251.74 |
252.5 |
252.5 |
0.0 (0.0%)
|
324,924 |
| 13 Jun 2018 |
GBX |
251.5 |
254.508 |
248 |
252.5 |
252.5 |
+1 (+0.40%)
|
1,943,134 |
| 12 Jun 2018 |
GBX |
260 |
260 |
247 |
251.5 |
251.5 |
-11.5 (-4.37%)
|
2,895,303 |
| 11 Jun 2018 |
GBX |
265 |
270 |
260 |
263 |
263 |
-2 (-0.75%)
|
38,968 |
| 8 Jun 2018 |
GBX |
275 |
279 |
265 |
265 |
265 |
-10 (-3.64%)
|
80,850 |
| 7 Jun 2018 |
GBX |
276 |
280 |
273 |
275 |
275 |
0.0 (0.0%)
|
94,848 |
| 6 Jun 2018 |
GBX |
275 |
280 |
270 |
275 |
275 |
0.0 (0.0%)
|
70,852 |
| 5 Jun 2018 |
GBX |
272.5 |
280 |
272.5 |
275 |
275 |
+2.5 (+0.92%)
|
4,378,430 |
| 4 Jun 2018 |
GBX |
265 |
275 |
262 |
272.5 |
272.5 |
+7.5 (+2.83%)
|
1,060,533 |
| 1 Jun 2018 |
GBX |
247.5 |
269.5 |
2.45 |
265 |
265 |
0.0 (0.0%)
|
11,942,153 |
