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 Nov 2020 |
GBX |
493.5 |
500 |
486 |
500 |
500 |
+8 (+1.63%)
|
3,789,656 |
| 20 Nov 2020 |
GBX |
482 |
492 |
480 |
492 |
492 |
+9 (+1.86%)
|
2,418,755 |
| 19 Nov 2020 |
GBX |
477 |
484 |
476 |
483 |
483 |
+7 (+1.47%)
|
3,468,154 |
| 18 Nov 2020 |
GBX |
478 |
479.9 |
474.0001 |
476 |
476 |
-2 (-0.42%)
|
3,263,306 |
| 17 Nov 2020 |
GBX |
476.5 |
480 |
475 |
478 |
478 |
0.0 (0.0%)
|
2,292,884 |
| 16 Nov 2020 |
GBX |
474 |
478 |
470 |
478 |
478 |
+3 (+0.63%)
|
1,651,562 |
| 13 Nov 2020 |
GBX |
469 |
480 |
469 |
475 |
475 |
+5 (+1.06%)
|
3,370,758 |
| 12 Nov 2020 |
GBX |
459.5 |
477 |
457.1 |
470 |
470 |
+13.5 (+2.96%)
|
4,145,710 |
| 11 Nov 2020 |
GBX |
451 |
462 |
450 |
456.5 |
456.5 |
+3.5 (+0.77%)
|
975,014 |
| 10 Nov 2020 |
GBX |
481 |
482 |
446 |
453 |
453 |
-25 (-5.23%)
|
9,104,310 |
| 9 Nov 2020 |
GBX |
472.5 |
490 |
470 |
478 |
478 |
+8 (+1.70%)
|
8,408,029 |
| 6 Nov 2020 |
GBX |
434 |
475 |
433 |
470 |
470 |
+35 (+8.05%)
|
4,393,675 |
| 5 Nov 2020 |
GBX |
432.5 |
435 |
430 |
435 |
435 |
+5 (+1.16%)
|
502,733 |
| 4 Nov 2020 |
GBX |
428 |
435 |
427 |
430 |
430 |
+3 (+0.70%)
|
431,204 |
| 3 Nov 2020 |
GBX |
423.5 |
428 |
422 |
427 |
427 |
+5 (+1.18%)
|
211,896 |
| 2 Nov 2020 |
GBX |
413.5 |
424 |
412.65 |
422 |
422 |
+7 (+1.69%)
|
1,888,743 |
| 30 Oct 2020 |
GBX |
413.5 |
418 |
408 |
415 |
415 |
+1 (+0.24%)
|
646,823 |
| 29 Oct 2020 |
GBX |
407.5 |
415 |
405 |
414 |
414 |
+6.5 (+1.60%)
|
3,571,812 |
| 28 Oct 2020 |
GBX |
408.5 |
420 |
405 |
407.5 |
407.5 |
-1 (-0.24%)
|
690,726 |
| 27 Oct 2020 |
GBX |
402.5 |
412 |
401.5 |
408.5 |
408.5 |
+6 (+1.49%)
|
1,140,805 |
| 26 Oct 2020 |
GBX |
402.5 |
405 |
400 |
402.5 |
402.5 |
+2.5 (+0.63%)
|
381,482 |
| 23 Oct 2020 |
GBX |
407.5 |
410 |
400 |
400 |
400 |
-5 (-1.23%)
|
581,113 |
| 22 Oct 2020 |
GBX |
415 |
415 |
405 |
405 |
405 |
-8 (-1.94%)
|
923,238 |
| 21 Oct 2020 |
GBX |
400 |
415 |
400 |
413 |
413 |
+13 (+3.25%)
|
1,538,803 |
| 20 Oct 2020 |
GBX |
388.5 |
400.9787 |
386.5 |
400 |
400 |
+10 (+2.56%)
|
299,599 |
| 19 Oct 2020 |
GBX |
386 |
395 |
382 |
390 |
390 |
+4 (+1.04%)
|
235,284 |
| 16 Oct 2020 |
GBX |
387 |
390 |
381.1001 |
386 |
386 |
-1.5 (-0.39%)
|
285,001 |
| 15 Oct 2020 |
GBX |
390 |
390 |
385 |
387.5 |
387.5 |
-4 (-1.02%)
|
314,905 |
| 14 Oct 2020 |
GBX |
395 |
400 |
388 |
391.5 |
391.5 |
-3.5 (-0.89%)
|
672,291 |
| 13 Oct 2020 |
GBX |
390 |
395 |
386.1201 |
395 |
395 |
+8 (+2.07%)
|
715,711 |
