Codemasters Group Holdings (CDM) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Codemasters Group Holdings

Date Open High Low Close* Volume
04/05/2020 274.00p 278.00p 270.00p 274.00p 158143
01/05/2020 274.00p 275.00p 270.00p 274.00p 315547
30/04/2020 275.00p 278.00p 270.74p 275.00p 946602
29/04/2020 272.50p 276.00p 270.00p 272.50p 181403
28/04/2020 272.50p 284.00p 270.00p 272.50p 232119
27/04/2020 274.00p 277.00p 270.00p 272.50p 144778
24/04/2020 272.50p 278.00p 270.00p 274.00p 851512
23/04/2020 275.50p 275.75p 271.00p 272.50p 365885
22/04/2020 274.00p 278.00p 270.00p 272.50p 589041
21/04/2020 273.00p 276.00p 270.00p 274.00p 115065
20/04/2020 270.50p 276.00p 270.00p 273.00p 293521
17/04/2020 266.00p 278.00p 264.11p 270.50p 729362
16/04/2020 260.00p 267.00p 250.00p 263.00p 345297
15/04/2020 265.00p 270.00p 250.00p 260.00p 317260
14/04/2020 271.00p 271.00p 260.00p 265.00p 1302200
13/04/2020 268.50p 275.00p 267.75p 269.50p 648090
10/04/2020 268.50p 275.00p 267.75p 269.50p 648090
09/04/2020 268.50p 275.00p 267.75p 269.50p 648090
08/04/2020 269.00p 272.00p 263.90p 270.00p 605987
07/04/2020 257.50p 276.00p 257.50p 272.00p 1674429
06/04/2020 235.00p 250.00p 230.00p 247.50p 459289
03/04/2020 242.50p 244.00p 230.00p 235.00p 131526
02/04/2020 245.50p 250.00p 235.00p 240.00p 171779
01/04/2020 235.00p 250.00p 230.00p 245.00p 461558
31/03/2020 235.00p 242.50p 230.00p 240.00p 409728
30/03/2020 233.00p 240.00p 225.00p 232.50p 939714
27/03/2020 235.00p 245.00p 230.00p 238.00p 416053
26/03/2020 224.00p 230.00p 221.00p 230.00p 782325
25/03/2020 215.00p 230.00p 211.00p 224.00p 270116
24/03/2020 215.00p 220.00p 211.00p 220.00p 350702
23/03/2020 220.00p 221.75p 209.00p 215.00p 461676
20/03/2020 209.50p 225.00p 207.50p 221.00p 542368
19/03/2020 217.50p 219.00p 205.00p 208.50p 461384
18/03/2020 218.00p 225.00p 215.00p 220.50p 268125
17/03/2020 234.00p 238.00p 216.00p 220.00p 452546
16/03/2020 224.50p 235.00p 204.50p 232.50p 1174791
13/03/2020 234.50p 238.00p 218.80p 227.50p 1000088
12/03/2020 235.50p 244.00p 227.00p 237.00p 633452
11/03/2020 250.00p 250.00p 230.00p 245.00p 376244
10/03/2020 272.50p 274.00p 245.00p 245.00p 286047
09/03/2020 277.50p 279.00p 260.05p 267.00p 190278
06/03/2020 294.00p 294.00p 276.00p 282.50p 552586
05/03/2020 307.50p 308.75p 295.00p 299.00p 218127
04/03/2020 309.00p 309.60p 308.00p 308.00p 281797
03/03/2020 297.50p 312.75p 297.50p 306.00p 883904
02/03/2020 287.00p 300.00p 286.00p 297.50p 495418
28/02/2020 290.50p 294.00p 254.00p 284.00p 655206
27/02/2020 296.50p 300.00p 290.00p 297.00p 371991
26/02/2020 313.50p 313.50p 278.00p 300.00p 1078914
25/02/2020 312.00p 315.00p 312.00p 313.50p 832212
24/02/2020 317.50p 318.00p 310.00p 312.00p 1472707
21/02/2020 314.00p 318.00p 313.70p 317.50p 723765
20/02/2020 308.50p 315.00p 308.00p 314.00p 5358503
19/02/2020 308.50p 310.00p 307.00p 308.50p 1929402
18/02/2020 308.50p 310.00p 307.00p 308.50p 78328
17/02/2020 308.50p 312.00p 307.00p 308.50p 221060
14/02/2020 310.00p 314.00p 307.00p 308.50p 458969
13/02/2020 313.00p 315.00p 308.00p 312.00p 828771
12/02/2020 313.50p 316.00p 310.00p 313.00p 216559
11/02/2020 303.50p 317.90p 302.00p 313.50p 558517
10/02/2020 299.00p 307.00p 297.00p 303.50p 613263
07/02/2020 291.50p 300.00p 288.00p 299.00p 6150536
06/02/2020 297.00p 297.00p 290.00p 292.50p 245503
05/02/2020 297.00p 299.00p 293.49p 297.00p 206442
04/02/2020 297.00p 299.00p 293.00p 297.00p 411437
03/02/2020 297.50p 300.00p 295.00p 295.00p 235901
31/01/2020 297.50p 300.00p 295.00p 297.50p 118566
30/01/2020 296.00p 300.00p 291.00p 291.00p 346817
29/01/2020 296.00p 298.00p 294.80p 296.00p 341836
28/01/2020 290.00p 297.45p 290.00p 294.00p 427882
27/01/2020 295.00p 295.00p 285.00p 290.00p 159711
24/01/2020 295.00p 300.00p 290.00p 295.00p 212702
23/01/2020 297.50p 300.00p 290.00p 295.00p 403033
22/01/2020 285.00p 300.00p 280.10p 300.00p 654070
21/01/2020 289.00p 290.00p 280.00p 282.50p 151911
20/01/2020 295.00p 295.99p 288.00p 289.00p 242840
17/01/2020 297.50p 300.00p 290.00p 295.00p 1858649
16/01/2020 281.00p 300.00p 281.00p 297.50p 804667
15/01/2020 281.00p 282.00p 280.00p 281.00p 386502
14/01/2020 281.00p 282.00p 278.00p 281.00p 659644
13/01/2020 281.00p 282.00p 278.00p 281.00p 414479
10/01/2020 279.50p 282.00p 277.00p 280.00p 222394
09/01/2020 274.00p 280.00p 273.00p 277.50p 861519
08/01/2020 277.50p 278.00p 260.18p 274.00p 4252997
07/01/2020 278.50p 280.00p 276.50p 277.50p 290980
06/01/2020 277.50p 285.00p 273.10p 278.00p 639811
03/01/2020 281.50p 281.50p 273.00p 278.00p 65708
02/01/2020 281.50p 285.00p 278.00p 281.50p 136683
01/01/2020 281.50p 285.00p 278.92p 280.50p 81911
31/12/2019 281.50p 285.00p 278.92p 280.50p 81911
30/12/2019 281.50p 284.65p 278.00p 280.50p 85531
27/12/2019 281.00p 285.00p 278.00p 281.50p 277133
26/12/2019 282.50p 283.75p 281.00p 281.00p 77019
25/12/2019 282.50p 283.75p 281.00p 281.00p 77019
24/12/2019 282.50p 283.75p 281.00p 281.00p 77019
23/12/2019 281.00p 285.00p 280.00p 282.50p 358081
20/12/2019 279.00p 285.00p 276.55p 281.00p 255678
19/12/2019 281.00p 284.00p 276.00p 279.00p 1746211
18/12/2019 271.50p 284.00p 271.50p 281.00p 285794
17/12/2019 270.00p 273.00p 268.00p 271.50p 183343
16/12/2019 260.00p 272.00p 260.00p 270.00p 500719
13/12/2019 253.50p 265.00p 252.00p 260.00p 1121890
12/12/2019 247.50p 249.00p 246.00p 247.50p 123364
11/12/2019 249.50p 253.00p 246.00p 247.50p 103219
10/12/2019 250.50p 252.00p 248.00p 249.50p 267883
09/12/2019 242.50p 253.00p 242.50p 250.50p 755694
06/12/2019 240.00p 242.50p 235.00p 239.00p 132669
05/12/2019 241.50p 241.50p 238.00p 240.00p 241407
04/12/2019 241.50p 245.00p 238.00p 241.50p 45994
03/12/2019 240.00p 247.57p 238.00p 241.50p 140681
02/12/2019 235.50p 243.50p 235.00p 239.00p 164507
29/11/2019 221.00p 236.00p 220.00p 235.50p 6392069
28/11/2019 207.50p 212.00p 205.00p 210.00p 61475
27/11/2019 211.00p 212.00p 202.00p 206.50p 76460
26/11/2019 214.00p 217.00p 210.00p 211.00p 203473
25/11/2019 213.50p 215.00p 212.00p 213.50p 40650
22/11/2019 213.50p 214.50p 212.00p 213.50p 17448
21/11/2019 212.50p 215.00p 212.50p 213.50p 358289
20/11/2019 214.50p 215.00p 210.50p 212.50p 307417
19/11/2019 212.50p 220.00p 205.00p 214.50p 993294
18/11/2019 216.00p 216.00p 210.00p 215.00p 32167
15/11/2019 216.00p 216.00p 213.00p 216.00p 10878
14/11/2019 216.00p 219.90p 212.00p 216.00p 44412
13/11/2019 216.00p 219.90p 213.00p 216.00p 40588
12/11/2019 215.50p 216.00p 211.18p 216.00p 11348
11/11/2019 220.00p 220.00p 210.00p 210.00p 20615
08/11/2019 220.00p 220.00p 215.00p 220.00p 172845
07/11/2019 222.50p 222.50p 215.00p 220.00p 12401
06/11/2019 223.00p 223.00p 220.00p 222.50p 44970
05/11/2019 225.00p 226.00p 220.00p 221.00p 115718
04/11/2019 227.50p 227.50p 220.00p 225.00p 31233
01/11/2019 227.50p 227.50p 225.00p 227.50p 33086
31/10/2019 227.50p 235.00p 225.00p 227.50p 345581
30/10/2019 218.00p 223.40p 217.00p 218.00p 217452
29/10/2019 216.00p 220.00p 212.25p 216.00p 657697
28/10/2019 212.50p 216.00p 212.50p 216.00p 16187
25/10/2019 215.00p 215.00p 210.00p 212.50p 53058
24/10/2019 215.00p 215.50p 212.00p 215.00p 3425
23/10/2019 215.00p 215.00p 212.13p 215.00p 122112
22/10/2019 214.00p 214.50p 211.00p 213.00p 638489
21/10/2019 214.00p 217.50p 211.00p 213.00p 70993
18/10/2019 214.00p 216.00p 211.00p 214.00p 353377
17/10/2019 215.00p 215.00p 210.00p 214.00p 296342
16/10/2019 215.00p 216.00p 210.00p 215.00p 33978
15/10/2019 215.00p 218.00p 211.75p 215.00p 5881
14/10/2019 216.00p 216.00p 214.00p 215.00p 1398
11/10/2019 216.00p 217.00p 213.75p 216.00p 8576
10/10/2019 213.00p 214.00p 211.75p 213.00p 23057
09/10/2019 217.50p 220.00p 212.50p 213.00p 522837
08/10/2019 212.50p 214.75p 212.50p 212.50p 5476
07/10/2019 212.50p 215.00p 210.00p 215.00p 50277
04/10/2019 217.50p 217.95p 210.00p 212.50p 68893
03/10/2019 220.50p 220.50p 215.00p 217.50p 38790
02/10/2019 222.50p 222.50p 220.55p 221.50p 10770
01/10/2019 222.50p 222.50p 220.00p 222.50p 8138
30/09/2019 222.50p 223.00p 220.00p 221.00p 14311
27/09/2019 222.50p 223.00p 222.00p 222.50p 1990
26/09/2019 224.50p 224.75p 220.00p 222.50p 18737
25/09/2019 224.50p 224.75p 224.00p 224.50p 3803
24/09/2019 224.50p 227.00p 223.50p 224.50p 46134
23/09/2019 224.00p 224.90p 221.00p 224.50p 5068
20/09/2019 222.50p 225.00p 222.50p 224.00p 54940
19/09/2019 223.00p 225.00p 220.50p 222.50p 118474
18/09/2019 222.50p 223.80p 213.00p 223.00p 83387
17/09/2019 218.50p 224.00p 218.25p 222.50p 83373
16/09/2019 218.50p 222.00p 216.00p 218.50p 25531
13/09/2019 218.50p 222.00p 218.08p 218.50p 17633
12/09/2019 215.00p 222.00p 214.75p 218.50p 22472
11/09/2019 215.00p 218.00p 215.00p 215.00p 9731
10/09/2019 215.00p 218.50p 214.40p 215.00p 3117
09/09/2019 215.00p 220.00p 215.00p 215.00p 399546
06/09/2019 215.00p 218.00p 213.00p 215.00p 116678
05/09/2019 215.00p 220.00p 210.00p 215.00p 3833
04/09/2019 215.00p 218.50p 210.00p 215.00p 3930
03/09/2019 212.50p 218.00p 210.25p 215.00p 29614
02/09/2019 212.50p 215.00p 210.00p 212.50p 20164
30/08/2019 207.50p 214.50p 207.50p 212.50p 598829
29/08/2019 202.50p 209.50p 200.00p 207.50p 190863
28/08/2019 199.00p 205.00p 198.20p 202.50p 325700
27/08/2019 198.00p 200.00p 195.00p 199.00p 285045
23/08/2019 194.00p 200.00p 191.00p 198.00p 44899
22/08/2019 193.50p 196.50p 190.00p 194.00p 56413
21/08/2019 202.50p 202.50p 190.70p 193.50p 403270
20/08/2019 201.00p 203.00p 195.50p 201.50p 73800
19/08/2019 214.00p 218.00p 197.00p 201.00p 223863
16/08/2019 214.00p 218.00p 210.00p 214.00p 10894
15/08/2019 215.00p 220.00p 210.00p 214.00p 36113
14/08/2019 217.50p 218.00p 210.00p 215.00p 262266
13/08/2019 217.50p 220.00p 215.00p 217.50p 52348
12/08/2019 217.50p 219.00p 215.00p 217.50p 13808
09/08/2019 217.50p 220.00p 215.00p 217.50p 209767
08/08/2019 217.50p 219.00p 215.00p 217.50p 5142
07/08/2019 217.50p 220.00p 215.00p 217.50p 358494
06/08/2019 217.50p 219.75p 215.00p 217.50p 66403
05/08/2019 221.50p 221.95p 215.50p 217.50p 25312
02/08/2019 224.00p 225.00p 222.00p 222.00p 38028
01/08/2019 224.00p 225.00p 223.00p 224.00p 18277
31/07/2019 222.50p 225.00p 222.00p 223.00p 120869
30/07/2019 222.50p 225.00p 220.25p 225.00p 34109
29/07/2019 221.00p 225.00p 220.00p 222.50p 34896

*Close Price adjusted for both dividends and splits