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 |
| 17 Jul 2020 |
GBX |
388.5 |
390 |
375 |
377 |
377 |
-11 (-2.84%)
|
313,130 |
| 16 Jul 2020 |
GBX |
376 |
389 |
375.5001 |
388 |
388 |
+13 (+3.47%)
|
1,094,055 |
| 15 Jul 2020 |
GBX |
351 |
375 |
351 |
375 |
375 |
+26 (+7.45%)
|
2,347,425 |
| 14 Jul 2020 |
GBX |
346 |
360 |
345 |
349 |
349 |
-1 (-0.29%)
|
567,628 |
| 13 Jul 2020 |
GBX |
341 |
350 |
338 |
350 |
350 |
+15 (+4.48%)
|
625,507 |
| 10 Jul 2020 |
GBX |
330 |
345 |
330 |
335 |
335 |
+7 (+2.13%)
|
4,136,255 |
| 9 Jul 2020 |
GBX |
326.5 |
328 |
325.05 |
328 |
328 |
+2 (+0.61%)
|
172,153 |
| 8 Jul 2020 |
GBX |
333.5 |
335 |
325 |
326 |
326 |
-7.5 (-2.25%)
|
808,970 |
| 7 Jul 2020 |
GBX |
341 |
342 |
320 |
333.5 |
333.5 |
-8.5 (-2.49%)
|
15,109,161 |
| 6 Jul 2020 |
GBX |
344 |
348 |
340 |
342 |
342 |
+1 (+0.29%)
|
106,848 |
| 3 Jul 2020 |
GBX |
344.5 |
345.65 |
340 |
341 |
341 |
-1 (-0.29%)
|
1,083,287 |
| 2 Jul 2020 |
GBX |
344.5 |
347 |
342 |
342 |
342 |
-2 (-0.58%)
|
231,439 |
| 1 Jul 2020 |
GBX |
341.5 |
350 |
341.2 |
344 |
344 |
+4 (+1.18%)
|
205,409 |
| 30 Jun 2020 |
GBX |
347.5 |
350 |
340 |
340 |
340 |
-6 (-1.73%)
|
265,420 |
| 29 Jun 2020 |
GBX |
345 |
351 |
337 |
346 |
346 |
+9 (+2.67%)
|
2,294,923 |
| 26 Jun 2020 |
GBX |
341 |
345 |
337 |
337 |
337 |
-4 (-1.17%)
|
299,467 |
| 25 Jun 2020 |
GBX |
339 |
344.9999 |
335.5 |
341 |
341 |
+3 (+0.89%)
|
759,858 |
| 24 Jun 2020 |
GBX |
341.5 |
344.9999 |
338 |
338 |
338 |
-2 (-0.59%)
|
918,396 |
| 23 Jun 2020 |
GBX |
337.5 |
345 |
336.5 |
340 |
340 |
+4 (+1.19%)
|
581,191 |
| 22 Jun 2020 |
GBX |
340 |
341 |
325.0001 |
336 |
336 |
+5 (+1.51%)
|
369,131 |
| 19 Jun 2020 |
GBX |
341 |
342 |
331 |
331 |
331 |
-10 (-2.93%)
|
683,284 |
| 18 Jun 2020 |
GBX |
344 |
348 |
340 |
341 |
341 |
-7 (-2.01%)
|
92,017 |
| 17 Jun 2020 |
GBX |
348 |
353 |
340 |
348 |
348 |
0.0 (0.0%)
|
91,949 |
| 16 Jun 2020 |
GBX |
340 |
350 |
340 |
348 |
348 |
+3 (+0.87%)
|
818,258 |
| 15 Jun 2020 |
GBX |
335 |
345 |
330 |
345 |
345 |
+8 (+2.37%)
|
434,315 |
| 12 Jun 2020 |
GBX |
327.5 |
349.56 |
316.45 |
337 |
337 |
+8 (+2.43%)
|
394,826 |
| 11 Jun 2020 |
GBX |
341 |
345 |
325 |
329 |
329 |
-16 (-4.64%)
|
260,169 |
| 10 Jun 2020 |
GBX |
333.5 |
345 |
327.2223 |
345 |
345 |
+17 (+5.18%)
|
263,605 |
| 9 Jun 2020 |
GBX |
342.5 |
344.6 |
320.2 |
328 |
328 |
-15 (-4.37%)
|
246,066 |
| 8 Jun 2020 |
GBX |
347 |
349 |
340.0001 |
343 |
343 |
-5 (-1.44%)
|
205,307 |
