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
10/10/2018 170.00p 172.40p 167.50p 169.50p 2578
09/10/2018 174.50p 174.50p 170.00p 170.00p 11037
08/10/2018 177.50p 178.00p 174.00p 174.50p 10790
05/10/2018 179.00p 179.00p 175.80p 176.50p 8585
04/10/2018 181.00p 183.00p 176.00p 179.00p 5363
03/10/2018 186.00p 186.00p 180.00p 181.00p 312944
02/10/2018 186.00p 186.00p 182.00p 186.00p 5080
01/10/2018 189.50p 192.00p 184.00p 186.00p 14820
28/09/2018 194.50p 194.50p 185.00p 189.50p 31313
27/09/2018 196.50p 196.50p 193.00p 194.50p 15153
26/09/2018 196.50p 196.50p 195.00p 196.50p 9876
25/09/2018 196.50p 197.85p 195.80p 197.00p 5999
24/09/2018 192.00p 197.85p 192.00p 196.50p 27908
21/09/2018 188.00p 195.00p 186.00p 192.00p 22592
20/09/2018 181.00p 190.50p 180.00p 188.00p 15547
19/09/2018 181.00p 181.00p 180.00p 181.00p 69414
18/09/2018 181.00p 181.00p 180.00p 181.00p 5871
17/09/2018 177.50p 183.00p 177.50p 181.00p 68807
14/09/2018 165.50p 177.90p 164.75p 175.00p 1581363
13/09/2018 166.50p 166.50p 165.00p 166.50p 5097
12/09/2018 166.50p 167.00p 165.00p 166.50p 5504
11/09/2018 166.50p 166.50p 165.90p 166.50p 19484
10/09/2018 166.50p 166.50p 165.00p 166.50p 6454
07/09/2018 166.50p 166.50p 165.50p 166.50p 6738
06/09/2018 167.00p 167.00p 165.00p 166.50p 5870
05/09/2018 178.50p 178.50p 166.00p 167.00p 25405
04/09/2018 177.00p 179.18p 176.50p 178.50p 194991
03/09/2018 193.50p 195.00p 171.00p 172.50p 86309
31/08/2018 198.50p 198.50p 195.00p 196.00p 12563
30/08/2018 199.00p 200.00p 197.00p 198.50p 10455
29/08/2018 215.00p 215.00p 195.00p 198.50p 82550
28/08/2018 215.00p 215.50p 212.00p 215.00p 4392
24/08/2018 215.00p 217.00p 212.00p 215.00p 7483
23/08/2018 216.00p 218.00p 212.00p 215.00p 3695
22/08/2018 216.00p 218.00p 214.00p 218.00p 6097
21/08/2018 218.50p 218.50p 209.79p 216.00p 198627
20/08/2018 218.50p 218.50p 217.74p 218.50p 518
17/08/2018 218.50p 218.50p 217.88p 218.50p 637
16/08/2018 218.50p 218.50p 217.00p 218.50p 3696
15/08/2018 218.50p 218.50p 217.60p 218.50p 6026
14/08/2018 218.50p 218.50p 217.00p 218.50p 2928
13/08/2018 218.50p 218.50p 217.00p 218.50p 1454
10/08/2018 218.50p 218.50p 217.56p 218.50p 17907
09/08/2018 217.50p 219.00p 217.50p 218.50p 10158
08/08/2018 217.50p 219.00p 215.00p 217.50p 9922
07/08/2018 217.00p 218.00p 215.00p 216.50p 4575
06/08/2018 217.00p 218.00p 216.00p 217.00p 54936
03/08/2018 216.00p 217.00p 214.00p 217.00p 186743
02/08/2018 216.00p 216.00p 214.00p 216.00p 4061
01/08/2018 216.00p 216.00p 214.00p 216.00p 4711
31/07/2018 216.00p 216.00p 214.00p 216.00p 2373
30/07/2018 216.00p 216.00p 214.00p 216.00p 9015
27/07/2018 216.00p 218.00p 215.50p 218.00p 1526
26/07/2018 216.00p 216.00p 214.00p 216.00p 4900
25/07/2018 216.50p 218.00p 214.00p 216.00p 8771
24/07/2018 216.50p 218.00p 215.50p 216.50p 9227
23/07/2018 216.50p 218.00p 215.10p 216.50p 6287
20/07/2018 217.00p 217.50p 214.57p 216.50p 1554853
19/07/2018 217.00p 218.00p 216.00p 217.00p 22095
18/07/2018 217.00p 218.00p 216.57p 217.00p 34353
17/07/2018 215.50p 218.00p 214.50p 217.00p 567230
16/07/2018 215.50p 218.00p 214.00p 215.50p 97250
13/07/2018 213.50p 215.00p 211.10p 215.00p 38859
12/07/2018 213.50p 215.00p 210.00p 213.50p 22486
11/07/2018 223.00p 223.00p 210.70p 213.50p 10589
10/07/2018 224.00p 224.00p 221.00p 223.00p 81756
09/07/2018 224.00p 225.00p 223.00p 224.00p 7211
06/07/2018 224.00p 224.00p 224.00p 224.00p 800
05/07/2018 224.00p 224.00p 223.00p 224.00p 29455
04/07/2018 226.50p 226.50p 223.00p 224.00p 7794
03/07/2018 226.50p 226.50p 223.00p 226.50p 3647
02/07/2018 226.50p 227.00p 223.00p 226.50p 5176
29/06/2018 226.50p 228.00p 226.50p 226.50p 3885
28/06/2018 225.00p 229.00p 223.00p 226.50p 5924
27/06/2018 224.50p 227.00p 223.00p 225.00p 7443
26/06/2018 226.00p 226.00p 220.00p 224.50p 121561
25/06/2018 228.00p 230.00p 224.80p 226.00p 11051
22/06/2018 233.50p 233.50p 228.00p 228.00p 21499
21/06/2018 233.50p 234.00p 232.00p 233.50p 13688
20/06/2018 233.50p 235.00p 232.00p 233.50p 19915
19/06/2018 242.50p 245.00p 229.54p 233.50p 162384
18/06/2018 252.50p 252.50p 242.50p 242.50p 16823
15/06/2018 252.50p 252.50p 250.50p 252.50p 10631
14/06/2018 252.50p 252.99p 251.75p 252.50p 95394
13/06/2018 251.50p 254.00p 248.00p 252.50p 72290
12/06/2018 262.50p 262.50p 247.00p 251.50p 47343
11/06/2018 265.00p 270.00p 260.00p 263.00p 24191
08/06/2018 275.00p 279.00p 265.00p 265.00p 21414
07/06/2018 276.00p 280.00p 273.50p 275.00p 17390
06/06/2018 275.00p 280.00p 270.00p 275.00p 14091
05/06/2018 272.50p 280.00p 272.50p 275.00p 43613
04/06/2018 265.00p 275.00p 262.00p 272.50p 75644
01/06/2018 247.50p 269.50p 247.50p 265.00p 572971

*Close Price adjusted for both dividends and splits