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 |
| 9 Mar 2020 |
GBX |
277.5 |
279 |
260.05 |
267 |
267 |
-15.5 (-5.49%)
|
195,081 |
| 6 Mar 2020 |
GBX |
293.5 |
293.5 |
276 |
282.5 |
282.5 |
-16.5 (-5.52%)
|
738,173 |
| 5 Mar 2020 |
GBX |
307.5 |
308.75 |
295 |
299 |
299 |
-9 (-2.92%)
|
336,127 |
| 4 Mar 2020 |
GBX |
309 |
309.6 |
308 |
308 |
308 |
+2 (+0.65%)
|
322,362 |
| 3 Mar 2020 |
GBX |
298 |
312.75 |
298 |
306 |
306 |
+8.5 (+2.86%)
|
883,904 |
| 2 Mar 2020 |
GBX |
287 |
300 |
286 |
297.5 |
297.5 |
+13.5 (+4.75%)
|
732,418 |
| 28 Feb 2020 |
GBX |
290.5 |
294 |
254 |
284 |
284 |
-13 (-4.38%)
|
686,214 |
| 27 Feb 2020 |
GBX |
296.5 |
300 |
290 |
297 |
297 |
-3 (-1%)
|
492,767 |
| 26 Feb 2020 |
GBX |
313.25 |
313.25 |
278 |
300 |
300 |
-13.5 (-4.31%)
|
1,129,414 |
| 25 Feb 2020 |
GBX |
312 |
315 |
312 |
313.5 |
313.5 |
+1.5 (+0.48%)
|
982,212 |
| 24 Feb 2020 |
GBX |
317.5 |
318 |
310 |
312 |
312 |
-5.5 (-1.73%)
|
1,684,609 |
| 21 Feb 2020 |
GBX |
314 |
318 |
313.7 |
317.5 |
317.5 |
+3.5 (+1.11%)
|
723,765 |
| 20 Feb 2020 |
GBX |
308.5 |
315 |
308 |
314 |
314 |
+5.5 (+1.78%)
|
5,517,084 |
| 19 Feb 2020 |
GBX |
308.5 |
310 |
307 |
308.5 |
308.5 |
0.0 (0.0%)
|
2,288,943 |
| 18 Feb 2020 |
GBX |
308.5 |
310 |
307 |
308.5 |
308.5 |
0.0 (0.0%)
|
83,328 |
| 17 Feb 2020 |
GBX |
308.5 |
312 |
307 |
308.5 |
308.5 |
0.0 (0.0%)
|
268,106 |
| 14 Feb 2020 |
GBX |
310 |
314 |
307 |
308.5 |
308.5 |
-3.5 (-1.12%)
|
458,969 |
| 13 Feb 2020 |
GBX |
313 |
315 |
308 |
312 |
312 |
-1 (-0.32%)
|
912,796 |
| 12 Feb 2020 |
GBX |
313.5 |
316 |
310.0001 |
313 |
313 |
-0.5 (-0.16%)
|
352,920 |
| 11 Feb 2020 |
GBX |
303.5 |
317.9 |
302 |
313.5 |
313.5 |
+10 (+3.29%)
|
808,217 |
| 10 Feb 2020 |
GBX |
299 |
307 |
297 |
303.5 |
303.5 |
+4.5 (+1.51%)
|
622,661 |
| 7 Feb 2020 |
GBX |
291.5 |
300 |
288 |
299 |
299 |
+6.5 (+2.22%)
|
7,628,923 |
| 6 Feb 2020 |
GBX |
297 |
297 |
290 |
292.5 |
292.5 |
-4.5 (-1.52%)
|
245,503 |
| 5 Feb 2020 |
GBX |
297 |
299 |
293.4875 |
297 |
297 |
0.0 (0.0%)
|
350,492 |
| 4 Feb 2020 |
GBX |
297 |
299 |
293 |
297 |
297 |
+2 (+0.68%)
|
475,590 |
| 3 Feb 2020 |
GBX |
297.5 |
300 |
295 |
295 |
295 |
-2.5 (-0.84%)
|
326,420 |
| 31 Jan 2020 |
GBX |
297.5 |
300 |
295 |
297.5 |
297.5 |
+6.5 (+2.23%)
|
189,937 |
| 30 Jan 2020 |
GBX |
296 |
300 |
291 |
291 |
291 |
-5 (-1.69%)
|
346,817 |
| 29 Jan 2020 |
GBX |
296 |
298 |
294.8 |
296 |
296 |
+2 (+0.68%)
|
401,836 |
| 28 Jan 2020 |
GBX |
290 |
297.45 |
290 |
294 |
294 |
+4 (+1.38%)
|
484,382 |
