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 |
| 5 Jun 2020 |
GBX |
348.5 |
350 |
345.4 |
348 |
348 |
-2 (-0.57%)
|
567,329 |
| 4 Jun 2020 |
GBX |
346 |
357.7 |
344.5641 |
350 |
350 |
+4 (+1.16%)
|
1,513,939 |
| 3 Jun 2020 |
GBX |
335 |
347.5 |
327 |
346 |
346 |
+10 (+2.98%)
|
709,751 |
| 2 Jun 2020 |
GBX |
334 |
336 |
326 |
336 |
336 |
+3 (+0.90%)
|
288,068 |
| 1 Jun 2020 |
GBX |
317.5 |
338 |
314 |
333 |
333 |
+25.5 (+8.29%)
|
885,605 |
| 29 May 2020 |
GBX |
309 |
310 |
305 |
307.5 |
307.5 |
-4.5 (-1.44%)
|
160,958 |
| 28 May 2020 |
GBX |
305 |
312 |
304.1 |
312 |
312 |
+7 (+2.30%)
|
226,026 |
| 27 May 2020 |
GBX |
302.5 |
310 |
301.658 |
305 |
305 |
+2.5 (+0.83%)
|
249,783 |
| 26 May 2020 |
GBX |
315 |
317.6 |
300.0001 |
302.5 |
302.5 |
-11.5 (-3.66%)
|
263,923 |
| 22 May 2020 |
GBX |
312.5 |
315 |
310 |
314 |
314 |
+1.5 (+0.48%)
|
518,354 |
| 21 May 2020 |
GBX |
317.5 |
319 |
310.5 |
312.5 |
312.5 |
-5 (-1.57%)
|
198,252 |
| 20 May 2020 |
GBX |
321 |
322 |
315.9782 |
317.5 |
317.5 |
-0.5 (-0.16%)
|
895,665 |
| 19 May 2020 |
GBX |
315 |
323 |
310 |
318 |
318 |
+4 (+1.27%)
|
538,197 |
| 18 May 2020 |
GBX |
312 |
321 |
310 |
314 |
314 |
0.0 (0.0%)
|
254,786 |
| 15 May 2020 |
GBX |
305 |
316.561 |
302 |
314 |
314 |
+9 (+2.95%)
|
596,535 |
| 14 May 2020 |
GBX |
306 |
314.1 |
300 |
305 |
305 |
-7 (-2.24%)
|
513,799 |
| 13 May 2020 |
GBX |
305 |
312.75 |
304.7449 |
312 |
312 |
+7 (+2.30%)
|
889,591 |
| 12 May 2020 |
GBX |
308.5 |
312 |
302 |
305 |
305 |
-7 (-2.24%)
|
314,712 |
| 11 May 2020 |
GBX |
292 |
315.85 |
287 |
312 |
312 |
+18.5 (+6.30%)
|
191,181 |
| 7 May 2020 |
GBX |
272.5 |
302 |
270 |
293.5 |
293.5 |
+21 (+7.71%)
|
177,098 |
| 6 May 2020 |
GBX |
272.5 |
274 |
271 |
272.5 |
272.5 |
0.0 (0.0%)
|
41,730 |
| 5 May 2020 |
GBX |
274 |
275 |
270 |
272.5 |
272.5 |
-1.5 (-0.55%)
|
131,580 |
| 4 May 2020 |
GBX |
274 |
278 |
270 |
274 |
274 |
0.0 (0.0%)
|
158,143 |
| 1 May 2020 |
GBX |
274 |
275 |
270 |
274 |
274 |
-1 (-0.36%)
|
368,885 |
| 30 Apr 2020 |
GBX |
275 |
278 |
270.7406 |
275 |
275 |
+2.5 (+0.92%)
|
1,096,602 |
| 29 Apr 2020 |
GBX |
272.5 |
275.9999 |
270 |
272.5 |
272.5 |
0.0 (0.0%)
|
184,226 |
| 28 Apr 2020 |
GBX |
272.5 |
284 |
270 |
272.5 |
272.5 |
0.0 (0.0%)
|
235,519 |
| 27 Apr 2020 |
GBX |
274 |
277 |
270 |
272.5 |
272.5 |
-1.5 (-0.55%)
|
144,778 |
| 24 Apr 2020 |
GBX |
272.5 |
278 |
270 |
274 |
274 |
+1.5 (+0.55%)
|
1,035,192 |
| 23 Apr 2020 |
GBX |
275.5 |
275.75 |
271 |
272.5 |
272.5 |
0.0 (0.0%)
|
565,885 |
