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
26/07/2019 222.50p 225.00p 220.00p 221.00p 21360
25/07/2019 222.50p 225.00p 220.50p 222.50p 8814
24/07/2019 221.50p 223.00p 220.40p 222.50p 35179
23/07/2019 220.50p 223.00p 220.00p 221.50p 632218
22/07/2019 220.50p 223.00p 219.75p 220.50p 28367
19/07/2019 219.00p 222.50p 218.00p 220.50p 314275
18/07/2019 216.50p 220.00p 213.00p 218.00p 273540
17/07/2019 215.50p 218.00p 210.00p 215.50p 2762589
16/07/2019 217.50p 217.50p 214.00p 215.50p 102851
15/07/2019 217.50p 220.00p 215.50p 217.50p 4800
12/07/2019 219.00p 220.00p 216.10p 217.50p 81558
11/07/2019 219.00p 220.00p 218.50p 219.00p 205943
10/07/2019 221.50p 223.00p 218.50p 219.00p 224269
09/07/2019 222.50p 222.50p 222.00p 222.50p 251558
08/07/2019 222.50p 223.00p 222.30p 222.50p 86458
05/07/2019 220.50p 225.00p 220.50p 222.50p 127681
04/07/2019 220.00p 223.00p 214.25p 221.50p 118355
03/07/2019 220.50p 220.75p 216.00p 220.50p 41071
02/07/2019 220.50p 225.00p 216.25p 221.00p 72042
01/07/2019 226.00p 226.00p 219.00p 221.50p 96257
28/06/2019 226.00p 229.00p 222.00p 226.00p 37916
27/06/2019 222.00p 227.00p 218.00p 223.50p 325357
26/06/2019 225.00p 230.00p 220.00p 224.00p 67324
25/06/2019 227.50p 230.00p 220.15p 225.00p 118527
24/06/2019 232.50p 232.50p 225.00p 227.50p 107414
21/06/2019 242.50p 242.50p 230.00p 232.50p 436428
20/06/2019 236.50p 249.85p 234.40p 247.50p 102130
19/06/2019 239.00p 243.00p 230.00p 230.00p 55491
18/06/2019 241.50p 242.50p 236.00p 239.00p 77745
17/06/2019 242.50p 244.00p 240.60p 241.50p 61006
14/06/2019 242.50p 245.00p 240.00p 242.50p 96068
13/06/2019 249.00p 249.00p 240.00p 242.50p 190815
12/06/2019 250.50p 253.00p 247.51p 249.00p 125194
11/06/2019 256.00p 256.00p 248.00p 251.00p 99989
10/06/2019 265.00p 269.00p 246.00p 256.00p 496144
07/06/2019 237.50p 256.80p 237.50p 255.00p 693751
06/06/2019 233.00p 240.00p 233.00p 237.00p 66323
05/06/2019 220.50p 238.00p 218.00p 234.00p 557326
04/06/2019 218.00p 220.00p 218.00p 218.00p 41902
03/06/2019 218.00p 220.00p 217.55p 218.00p 3818
31/05/2019 216.00p 220.00p 216.00p 218.00p 335229
30/05/2019 216.50p 216.50p 215.00p 216.00p 302150
29/05/2019 216.50p 216.50p 215.00p 216.50p 79158
28/05/2019 216.50p 217.80p 215.00p 216.50p 53061
24/05/2019 219.50p 219.50p 215.00p 216.50p 23955
23/05/2019 222.50p 228.15p 220.00p 221.50p 114808
22/05/2019 216.50p 225.00p 215.00p 222.50p 82876
21/05/2019 214.00p 217.40p 212.00p 215.00p 48363
20/05/2019 207.50p 212.50p 207.00p 211.50p 102729
17/05/2019 211.50p 211.50p 205.00p 207.50p 33489
16/05/2019 212.50p 212.50p 210.00p 212.50p 3866
15/05/2019 214.00p 214.00p 210.00p 212.50p 36836
14/05/2019 217.00p 217.00p 210.80p 214.00p 53260
13/05/2019 219.00p 219.00p 216.00p 217.00p 7063
10/05/2019 219.50p 221.50p 216.00p 219.00p 85071
09/05/2019 219.50p 220.00p 216.07p 219.50p 144754
08/05/2019 221.50p 221.65p 220.00p 221.50p 217541
07/05/2019 221.50p 222.22p 221.50p 221.50p 12861
03/05/2019 224.00p 224.00p 220.00p 221.50p 16533
02/05/2019 227.50p 227.50p 222.04p 224.00p 13857
01/05/2019 228.50p 228.50p 225.00p 227.50p 12999
30/04/2019 228.50p 228.50p 227.03p 228.50p 11691
29/04/2019 228.50p 228.50p 228.00p 228.50p 10153
26/04/2019 230.00p 230.00p 227.00p 228.50p 97374
25/04/2019 230.00p 230.00p 227.00p 229.00p 116722
24/04/2019 230.00p 230.00p 227.50p 230.00p 17078
23/04/2019 230.00p 230.90p 225.00p 230.00p 60661
18/04/2019 227.50p 232.00p 227.00p 230.00p 38019
17/04/2019 217.50p 230.00p 216.50p 227.50p 543870
16/04/2019 227.50p 227.50p 215.25p 225.00p 156945
15/04/2019 227.50p 227.75p 225.00p 227.50p 127793
12/04/2019 227.00p 228.00p 225.10p 227.50p 2354
11/04/2019 229.50p 230.00p 222.00p 227.00p 52282
10/04/2019 229.50p 229.75p 227.00p 229.50p 40933
09/04/2019 229.50p 232.00p 227.00p 229.50p 13885
08/04/2019 229.50p 230.75p 225.00p 229.50p 21328
05/04/2019 237.50p 237.75p 225.05p 229.50p 83506
04/04/2019 243.00p 243.00p 235.00p 238.50p 17031
03/04/2019 243.00p 243.00p 240.00p 243.00p 8851
02/04/2019 243.00p 243.00p 240.00p 243.00p 3834
01/04/2019 247.50p 252.65p 240.00p 243.00p 82693
29/03/2019 237.50p 240.85p 237.50p 237.93p 10723
28/03/2019 237.00p 240.00p 236.00p 237.50p 10258
27/03/2019 232.50p 239.00p 232.50p 237.00p 10805
26/03/2019 232.50p 235.00p 232.50p 232.50p 51203
25/03/2019 232.50p 233.00p 231.25p 233.00p 11558
22/03/2019 234.50p 235.00p 231.00p 232.50p 360638
21/03/2019 232.50p 235.00p 232.50p 234.50p 16667
20/03/2019 232.50p 234.75p 232.50p 232.50p 5207
19/03/2019 226.00p 235.00p 226.00p 232.50p 30970
18/03/2019 219.00p 228.50p 219.00p 226.00p 28768
15/03/2019 218.00p 219.90p 218.00p 218.00p 952
14/03/2019 214.50p 220.00p 214.50p 217.50p 10041
13/03/2019 215.00p 217.00p 214.10p 214.50p 2872
12/03/2019 216.50p 218.00p 214.00p 215.00p 7009
11/03/2019 217.00p 218.00p 215.00p 216.50p 21224
08/03/2019 217.00p 219.00p 215.00p 217.00p 16391
07/03/2019 213.50p 219.00p 213.50p 217.00p 15425
06/03/2019 211.00p 215.00p 211.00p 213.50p 20268
05/03/2019 210.00p 211.00p 210.00p 211.00p 7141
04/03/2019 210.00p 211.00p 208.00p 210.00p 5410
01/03/2019 210.00p 210.00p 208.00p 210.00p 10129
28/02/2019 208.50p 212.00p 208.00p 210.00p 18970
27/02/2019 203.50p 210.00p 203.50p 210.00p 96349
26/02/2019 197.50p 203.86p 197.00p 203.50p 28255
25/02/2019 197.50p 198.50p 194.50p 194.50p 20502
22/02/2019 191.00p 198.50p 190.40p 197.50p 18767
21/02/2019 191.50p 191.50p 190.00p 191.00p 38472
20/02/2019 187.50p 195.00p 187.00p 191.50p 44134
19/02/2019 175.00p 190.00p 175.00p 187.50p 26262
18/02/2019 175.00p 175.20p 174.00p 175.00p 73135
15/02/2019 179.00p 179.00p 174.00p 175.00p 8987
14/02/2019 179.00p 179.00p 178.00p 179.00p 4560
13/02/2019 174.50p 178.50p 174.00p 178.50p 108490
12/02/2019 175.00p 175.00p 173.00p 173.00p 95178
11/02/2019 174.50p 174.50p 174.00p 174.50p 3930
08/02/2019 174.50p 175.00p 174.00p 174.50p 4066
07/02/2019 174.50p 174.50p 174.00p 174.50p 6508
06/02/2019 174.50p 174.50p 174.00p 174.50p 1104
05/02/2019 174.50p 175.00p 174.00p 174.50p 4438
04/02/2019 174.50p 174.75p 174.00p 174.50p 2538
01/02/2019 173.50p 175.00p 173.00p 174.00p 4038
31/01/2019 176.50p 176.50p 173.50p 173.50p 2958
30/01/2019 178.50p 178.50p 175.00p 176.50p 6698
29/01/2019 178.50p 178.50p 173.00p 178.50p 4143
28/01/2019 178.50p 178.50p 178.50p 178.50p 10505
25/01/2019 178.50p 178.50p 178.00p 178.50p 6360
24/01/2019 178.50p 178.50p 178.50p 178.50p 0
23/01/2019 178.50p 178.50p 178.50p 178.50p 0
22/01/2019 178.50p 178.50p 177.10p 178.50p 1093
21/01/2019 178.50p 178.50p 177.50p 178.50p 5150
18/01/2019 178.50p 178.50p 177.00p 178.50p 3801
17/01/2019 178.50p 179.00p 177.00p 178.50p 3963
16/01/2019 178.50p 179.00p 177.00p 178.50p 13275
15/01/2019 186.00p 187.00p 175.00p 178.50p 35474
14/01/2019 178.50p 184.00p 177.00p 183.50p 22401
11/01/2019 178.50p 182.00p 176.00p 177.50p 195903
10/01/2019 178.50p 181.95p 175.00p 178.50p 26908
09/01/2019 180.50p 181.95p 176.00p 180.50p 7815
08/01/2019 167.50p 183.36p 167.50p 180.50p 60998
07/01/2019 161.00p 162.00p 159.00p 161.50p 10945
04/01/2019 161.00p 162.60p 158.00p 159.00p 35049
03/01/2019 162.50p 163.50p 157.50p 159.00p 9191
02/01/2019 162.50p 163.50p 160.00p 162.50p 3597
31/12/2018 160.00p 161.85p 160.00p 161.50p 6464
28/12/2018 160.00p 162.25p 160.00p 160.00p 2133
27/12/2018 161.50p 162.40p 157.00p 160.00p 5134
24/12/2018 161.50p 163.50p 160.50p 161.50p 770
21/12/2018 162.50p 162.50p 159.00p 161.50p 22801
20/12/2018 161.50p 167.00p 160.00p 162.50p 15730
19/12/2018 162.50p 163.00p 156.00p 161.50p 20657
18/12/2018 162.50p 165.00p 162.00p 162.50p 6188
17/12/2018 165.50p 170.00p 165.45p 166.50p 10389
14/12/2018 160.00p 161.00p 158.00p 161.00p 1123
13/12/2018 166.00p 166.00p 158.00p 160.00p 10611
12/12/2018 166.00p 166.00p 162.00p 166.00p 3946
11/12/2018 166.00p 166.00p 164.00p 166.00p 500
10/12/2018 165.00p 167.00p 164.00p 166.00p 4449
07/12/2018 164.00p 166.00p 163.50p 165.00p 9810
06/12/2018 173.00p 173.25p 164.00p 164.00p 16331
05/12/2018 178.50p 178.50p 172.44p 173.00p 12456
04/12/2018 180.50p 183.00p 177.90p 178.50p 14878
03/12/2018 180.50p 183.00p 178.90p 180.50p 3286
30/11/2018 179.50p 181.00p 177.00p 179.50p 12892
29/11/2018 179.50p 179.50p 179.00p 179.50p 1070
28/11/2018 179.50p 179.50p 175.00p 179.50p 1734
27/11/2018 179.50p 179.70p 179.50p 179.50p 909
26/11/2018 179.50p 184.00p 176.00p 179.50p 7588
23/11/2018 181.00p 183.00p 175.00p 179.50p 13584
22/11/2018 178.50p 181.00p 177.00p 181.00p 33717
21/11/2018 181.00p 181.00p 175.00p 177.50p 14776
20/11/2018 183.00p 183.00p 181.00p 182.50p 4763
19/11/2018 185.00p 185.00p 182.00p 183.00p 4855
16/11/2018 186.00p 186.00p 182.00p 185.00p 5592
15/11/2018 187.00p 192.33p 180.00p 186.00p 526050
14/11/2018 177.50p 194.00p 177.50p 187.00p 67718
13/11/2018 176.00p 180.00p 170.00p 180.00p 43942
12/11/2018 173.00p 175.00p 168.05p 171.50p 19660
09/11/2018 176.50p 176.50p 171.00p 173.00p 62084
08/11/2018 175.00p 176.00p 170.00p 173.00p 143288
07/11/2018 165.00p 175.26p 160.50p 170.00p 76635
06/11/2018 150.25p 156.00p 150.25p 153.50p 1593
05/11/2018 152.50p 155.00p 145.00p 152.00p 50456
02/11/2018 133.50p 154.00p 133.50p 151.00p 33406
01/11/2018 136.50p 137.00p 130.00p 133.50p 25739
31/10/2018 137.50p 137.50p 135.00p 136.50p 221
30/10/2018 142.50p 142.50p 137.50p 137.50p 9981
29/10/2018 140.50p 143.40p 140.00p 142.50p 60988
26/10/2018 144.00p 144.00p 135.25p 140.00p 43952
25/10/2018 152.50p 152.50p 144.30p 145.50p 7027
24/10/2018 156.50p 156.50p 152.50p 152.50p 316
23/10/2018 157.50p 157.50p 153.00p 157.00p 7633
22/10/2018 157.50p 157.50p 155.00p 157.50p 2648
19/10/2018 157.50p 157.50p 155.00p 157.50p 46430
18/10/2018 161.00p 161.00p 155.50p 157.50p 3616
17/10/2018 157.50p 157.50p 156.75p 157.50p 42514
16/10/2018 158.50p 162.00p 155.00p 157.50p 4732
15/10/2018 162.50p 162.50p 157.00p 158.00p 42283
12/10/2018 162.00p 165.00p 160.50p 162.50p 8065
11/10/2018 168.50p 169.00p 159.00p 161.00p 21560

*Close Price adjusted for both dividends and splits