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 |
| 28 Aug 2020 |
GBX |
392.5 |
395 |
390 |
392 |
392 |
+3 (+0.77%)
|
209,530 |
| 27 Aug 2020 |
GBX |
388.5 |
389 |
388 |
389 |
389 |
0.0 (0.0%)
|
138,905 |
| 26 Aug 2020 |
GBX |
388.5 |
389 |
387 |
389 |
389 |
-14 (-3.47%)
|
163,404 |
| 25 Aug 2020 |
GBX |
388.5 |
403 |
388 |
403 |
403 |
+14.5 (+3.73%)
|
89,837 |
| 24 Aug 2020 |
GBX |
387.5 |
393 |
387 |
388.5 |
388.5 |
+0.5 (+0.13%)
|
195,467 |
| 21 Aug 2020 |
GBX |
389 |
391 |
385 |
388 |
388 |
-2 (-0.51%)
|
199,263 |
| 20 Aug 2020 |
GBX |
392.5 |
395 |
385 |
390 |
390 |
-3 (-0.76%)
|
264,871 |
| 19 Aug 2020 |
GBX |
392.5 |
395 |
390 |
393 |
393 |
-2 (-0.51%)
|
370,161 |
| 18 Aug 2020 |
GBX |
392.5 |
395 |
390 |
395 |
395 |
+2.5 (+0.64%)
|
313,691 |
| 17 Aug 2020 |
GBX |
392.5 |
395 |
390 |
392.5 |
392.5 |
-2.5 (-0.63%)
|
240,378 |
| 14 Aug 2020 |
GBX |
395.25 |
395.25 |
390 |
395 |
395 |
-0.5 (-0.13%)
|
288,705 |
| 13 Aug 2020 |
GBX |
400 |
400 |
393 |
395.5 |
395.5 |
-6 (-1.49%)
|
122,418 |
| 12 Aug 2020 |
GBX |
401.5 |
401.5 |
395.2 |
401.5 |
401.5 |
-3.5 (-0.86%)
|
261,569 |
| 11 Aug 2020 |
GBX |
410 |
420 |
395 |
405 |
405 |
+28 (+7.43%)
|
1,319,505 |
| 10 Aug 2020 |
GBX |
377 |
382 |
375 |
377 |
377 |
0.0 (0.0%)
|
1,306,453 |
| 7 Aug 2020 |
GBX |
375 |
385 |
375 |
377 |
377 |
+4.5 (+1.21%)
|
753,326 |
| 6 Aug 2020 |
GBX |
371 |
375 |
368.7601 |
372.5 |
372.5 |
+0.5 (+0.13%)
|
581,731 |
| 5 Aug 2020 |
GBX |
362.75 |
375 |
362.75 |
372 |
372 |
+7 (+1.92%)
|
465,172 |
| 4 Aug 2020 |
GBX |
372 |
375 |
360 |
365 |
365 |
-6 (-1.62%)
|
183,636 |
| 3 Aug 2020 |
GBX |
359.8 |
375 |
359.8 |
371 |
371 |
+16 (+4.51%)
|
422,261 |
| 31 Jul 2020 |
GBX |
350.5 |
361.9131 |
346.2 |
355 |
355 |
+4.5 (+1.28%)
|
1,126,476 |
| 30 Jul 2020 |
GBX |
352.5 |
355 |
346 |
350.5 |
350.5 |
-3.5 (-0.99%)
|
704,409 |
| 29 Jul 2020 |
GBX |
344.5 |
354 |
342 |
354 |
354 |
+12 (+3.51%)
|
1,520,954 |
| 28 Jul 2020 |
GBX |
349 |
350 |
340 |
342 |
342 |
-1 (-0.29%)
|
1,472,255 |
| 27 Jul 2020 |
GBX |
351.5 |
355 |
340 |
343 |
343 |
-9 (-2.56%)
|
396,665 |
| 24 Jul 2020 |
GBX |
353 |
353 |
352 |
352 |
352 |
-1.5 (-0.42%)
|
736,015 |
| 23 Jul 2020 |
GBX |
362.5 |
365 |
350 |
353.5 |
353.5 |
-9.5 (-2.62%)
|
411,579 |
| 22 Jul 2020 |
GBX |
369 |
373 |
363 |
363 |
363 |
-6 (-1.63%)
|
81,998 |
| 21 Jul 2020 |
GBX |
367 |
375 |
362 |
369 |
369 |
+1 (+0.27%)
|
168,576 |
| 20 Jul 2020 |
GBX |
377.5 |
378 |
360 |
368 |
368 |
-9 (-2.39%)
|
836,444 |
