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 Oct 2020 |
GBX |
392.5 |
395 |
385 |
387 |
387 |
-5.5 (-1.40%)
|
837,182 |
| 9 Oct 2020 |
GBX |
387.5 |
395 |
385 |
392.5 |
392.5 |
+7.5 (+1.95%)
|
2,561,375 |
| 8 Oct 2020 |
GBX |
380 |
390 |
375 |
385 |
385 |
+10 (+2.67%)
|
775,808 |
| 7 Oct 2020 |
GBX |
385 |
394 |
375 |
375 |
375 |
+16 (+4.46%)
|
3,176,393 |
| 6 Oct 2020 |
GBX |
358.5 |
365 |
357 |
359 |
359 |
-1 (-0.28%)
|
266,551 |
| 5 Oct 2020 |
GBX |
358.5 |
362 |
355 |
360 |
360 |
-3 (-0.83%)
|
321,481 |
| 2 Oct 2020 |
GBX |
361.5 |
365 |
355 |
363 |
363 |
-8 (-2.16%)
|
535,265 |
| 1 Oct 2020 |
GBX |
365 |
371 |
360 |
371 |
371 |
+6 (+1.64%)
|
349,697 |
| 30 Sep 2020 |
GBX |
357.5 |
368 |
355 |
365 |
365 |
+9 (+2.53%)
|
601,953 |
| 29 Sep 2020 |
GBX |
361.5 |
363 |
355 |
356 |
356 |
-5.5 (-1.52%)
|
422,412 |
| 28 Sep 2020 |
GBX |
368.5 |
370 |
360 |
361.5 |
361.5 |
+11.5 (+3.29%)
|
290,495 |
| 25 Sep 2020 |
GBX |
367.5 |
375 |
350 |
350 |
350 |
-17.5 (-4.76%)
|
241,090 |
| 24 Sep 2020 |
GBX |
366 |
370 |
363.7601 |
367.5 |
367.5 |
+4 (+1.10%)
|
420,584 |
| 23 Sep 2020 |
GBX |
350 |
365 |
350 |
363.5 |
363.5 |
+13.5 (+3.86%)
|
5,723,892 |
| 22 Sep 2020 |
GBX |
345 |
355.9999 |
341 |
350 |
350 |
+4 (+1.16%)
|
277,577 |
| 21 Sep 2020 |
GBX |
362.5 |
364 |
335 |
346 |
346 |
-16 (-4.42%)
|
303,888 |
| 18 Sep 2020 |
GBX |
367.5 |
369.95 |
360 |
362 |
362 |
-6 (-1.63%)
|
423,470 |
| 17 Sep 2020 |
GBX |
375.5 |
376 |
365 |
368 |
368 |
-7 (-1.87%)
|
488,413 |
| 16 Sep 2020 |
GBX |
377.5 |
380 |
375 |
375 |
375 |
-3 (-0.79%)
|
1,178,018 |
| 15 Sep 2020 |
GBX |
377.5 |
380 |
375 |
378 |
378 |
-1 (-0.26%)
|
84,996 |
| 14 Sep 2020 |
GBX |
380 |
385 |
375 |
379 |
379 |
-1 (-0.26%)
|
285,977 |
| 11 Sep 2020 |
GBX |
380 |
385 |
376.1 |
380 |
380 |
+2 (+0.53%)
|
215,712 |
| 10 Sep 2020 |
GBX |
382.5 |
388 |
375 |
378 |
378 |
0.0 (0.0%)
|
417,171 |
| 9 Sep 2020 |
GBX |
383.5 |
388 |
375 |
378 |
378 |
-6.5 (-1.69%)
|
155,010 |
| 8 Sep 2020 |
GBX |
386 |
389.2 |
379 |
384.5 |
384.5 |
-3.5 (-0.90%)
|
188,082 |
| 7 Sep 2020 |
GBX |
372.5 |
390 |
372.1 |
388 |
388 |
+16 (+4.30%)
|
1,330,154 |
| 4 Sep 2020 |
GBX |
380 |
380 |
365 |
372 |
372 |
-10.5 (-2.75%)
|
608,051 |
| 3 Sep 2020 |
GBX |
383.5 |
385 |
380.25 |
382.5 |
382.5 |
-1 (-0.26%)
|
678,912 |
| 2 Sep 2020 |
GBX |
384.5 |
387.5 |
382 |
383.5 |
383.5 |
-0.5 (-0.13%)
|
499,068 |
| 1 Sep 2020 |
GBX |
391.5 |
393 |
381.7701 |
384 |
384 |
-8 (-2.04%)
|
327,669 |
