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 |
| 22 Apr 2020 |
GBX |
274 |
278 |
270 |
272.5 |
272.5 |
-1.5 (-0.55%)
|
824,871 |
| 21 Apr 2020 |
GBX |
273 |
276 |
270 |
274 |
274 |
+1 (+0.37%)
|
115,065 |
| 20 Apr 2020 |
GBX |
270.5 |
276 |
270 |
273 |
273 |
+2.5 (+0.92%)
|
469,353 |
| 17 Apr 2020 |
GBX |
266 |
278 |
264.1111 |
270.5 |
270.5 |
+7.5 (+2.85%)
|
1,299,462 |
| 16 Apr 2020 |
GBX |
260 |
267 |
250 |
263 |
263 |
+3 (+1.15%)
|
645,527 |
| 15 Apr 2020 |
GBX |
265 |
270 |
250 |
260 |
260 |
-5 (-1.89%)
|
353,232 |
| 14 Apr 2020 |
GBX |
270 |
270 |
260 |
265 |
265 |
-4.5 (-1.67%)
|
2,037,101 |
| 9 Apr 2020 |
GBX |
268.5 |
275 |
267.75 |
269.5 |
269.5 |
-0.5 (-0.19%)
|
658,382 |
| 8 Apr 2020 |
GBX |
269 |
272 |
263.9 |
270 |
270 |
-2 (-0.74%)
|
755,987 |
| 7 Apr 2020 |
GBX |
260 |
276 |
260 |
272 |
272 |
+24.5 (+9.90%)
|
3,134,886 |
| 6 Apr 2020 |
GBX |
235 |
250 |
230 |
247.5 |
247.5 |
+12.5 (+5.32%)
|
659,289 |
| 3 Apr 2020 |
GBX |
242.5 |
244 |
230 |
235 |
235 |
-5 (-2.08%)
|
131,526 |
| 2 Apr 2020 |
GBX |
245.5 |
249.999 |
235 |
240 |
240 |
-5 (-2.04%)
|
212,775 |
| 1 Apr 2020 |
GBX |
235 |
250 |
230 |
245 |
245 |
+5 (+2.08%)
|
480,181 |
| 31 Mar 2020 |
GBX |
235 |
242.5 |
230 |
240 |
240 |
+7.5 (+3.23%)
|
436,074 |
| 30 Mar 2020 |
GBX |
233 |
240 |
225 |
232.5 |
232.5 |
-5.5 (-2.31%)
|
1,427,785 |
| 27 Mar 2020 |
GBX |
235 |
245 |
230 |
238 |
238 |
+8 (+3.48%)
|
471,137 |
| 26 Mar 2020 |
GBX |
224 |
230 |
221 |
230 |
230 |
+6 (+2.68%)
|
839,449 |
| 25 Mar 2020 |
GBX |
215 |
229.9999 |
211 |
224 |
224 |
+4 (+1.82%)
|
278,586 |
| 24 Mar 2020 |
GBX |
215 |
220 |
211 |
220 |
220 |
+5 (+2.33%)
|
390,702 |
| 23 Mar 2020 |
GBX |
220 |
221.75 |
209 |
215 |
215 |
-6 (-2.71%)
|
464,676 |
| 20 Mar 2020 |
GBX |
209.5 |
225 |
207.5 |
221 |
221 |
+12.5 (+6.00%)
|
555,138 |
| 19 Mar 2020 |
GBX |
217.5 |
219 |
205 |
208.5 |
208.5 |
-12 (-5.44%)
|
461,384 |
| 18 Mar 2020 |
GBX |
218 |
225 |
215 |
220.5 |
220.5 |
+0.5 (+0.23%)
|
325,841 |
| 17 Mar 2020 |
GBX |
234 |
238 |
216 |
220 |
220 |
-12.5 (-5.38%)
|
452,546 |
| 16 Mar 2020 |
GBX |
224.5 |
235 |
204.5 |
232.5 |
232.5 |
+5 (+2.20%)
|
1,612,667 |
| 13 Mar 2020 |
GBX |
234.5 |
238 |
218.8 |
227.5 |
227.5 |
-9.5 (-4.01%)
|
1,035,188 |
| 12 Mar 2020 |
GBX |
235.5 |
244 |
227 |
237 |
237 |
-8 (-3.27%)
|
677,852 |
| 11 Mar 2020 |
GBX |
249.9999 |
249.9999 |
230 |
245 |
245 |
0.0 (0.0%)
|
441,244 |
| 10 Mar 2020 |
GBX |
272.5 |
274 |
245 |
245 |
245 |
-22 (-8.24%)
|
348,044 |
