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
18/02/2021 603.00p 602.00p 602.00p 602.00p 0
17/02/2021 603.00p 604.00p 600.00p 602.00p 5153089
16/02/2021 603.00p 606.00p 601.80p 602.00p 1000494
15/02/2021 602.00p 606.00p 600.00p 603.00p 1114609
12/02/2021 602.00p 604.00p 600.10p 602.00p 171814
11/02/2021 602.00p 620.00p 600.10p 620.00p 2556905
10/02/2021 602.00p 604.00p 602.00p 602.00p 1276630
09/02/2021 602.00p 606.00p 600.00p 602.00p 3056506
08/02/2021 602.00p 606.00p 600.00p 604.00p 1555181
05/02/2021 602.00p 604.00p 600.00p 602.00p 2432081
04/02/2021 602.00p 604.00p 600.00p 604.00p 563123
03/02/2021 601.00p 602.00p 600.00p 601.00p 561965
02/02/2021 601.00p 602.00p 600.80p 601.00p 152303
01/02/2021 601.00p 602.00p 600.00p 600.00p 597551
29/01/2021 601.00p 601.70p 600.00p 600.00p 984224
28/01/2021 601.00p 602.00p 600.00p 600.00p 29324124
27/01/2021 601.00p 602.00p 600.00p 600.00p 38485564
26/01/2021 601.00p 602.00p 600.00p 602.00p 7971036
25/01/2021 601.00p 602.00p 600.00p 601.00p 1895808
22/01/2021 601.00p 602.00p 600.00p 600.00p 2247351
21/01/2021 601.00p 602.00p 600.00p 600.00p 2060125
20/01/2021 601.00p 602.00p 600.00p 602.00p 1936632
19/01/2021 601.00p 602.00p 600.00p 602.00p 3802151
18/01/2021 601.00p 602.00p 600.00p 601.00p 202611
15/01/2021 601.00p 602.00p 600.00p 600.00p 2889137
14/01/2021 601.00p 602.00p 600.00p 600.00p 1404060
13/01/2021 637.00p 637.00p 600.00p 600.00p 14419095
12/01/2021 649.00p 654.00p 645.00p 646.00p 725426
11/01/2021 652.00p 656.00p 644.00p 656.00p 519909
08/01/2021 652.00p 654.00p 650.00p 652.00p 1365897
07/01/2021 652.00p 655.50p 650.00p 652.00p 85926
06/01/2021 652.00p 654.00p 650.00p 654.00p 2272445
05/01/2021 654.00p 659.75p 650.00p 652.00p 2039871
04/01/2021 654.00p 658.00p 650.00p 650.00p 380697
31/12/2020 654.00p 658.00p 651.40p 654.00p 60085
30/12/2020 655.00p 658.00p 650.00p 654.00p 191114
24/12/2020 651.00p 670.00p 648.00p 665.00p 115502
23/12/2020 648.00p 656.00p 646.00p 654.00p 191247
22/12/2020 650.00p 658.00p 644.00p 650.00p 515358
21/12/2020 654.00p 656.00p 642.00p 650.00p 813784
18/12/2020 657.00p 660.00p 652.00p 654.00p 1915252
17/12/2020 657.00p 660.00p 654.00p 656.00p 1314398
16/12/2020 654.00p 660.00p 652.00p 658.00p 1193168
15/12/2020 654.00p 656.00p 634.00p 656.00p 7668696
14/12/2020 632.00p 656.00p 620.80p 656.00p 9489865
11/12/2020 515.00p 550.00p 515.00p 534.00p 2142342
10/12/2020 516.00p 520.00p 512.12p 518.00p 646616
09/12/2020 516.00p 520.00p 512.00p 518.00p 424192
08/12/2020 516.00p 520.00p 512.00p 516.00p 990921
07/12/2020 513.00p 518.00p 510.00p 516.00p 1415780
04/12/2020 514.00p 518.00p 496.00p 514.00p 369440
03/12/2020 504.00p 512.00p 503.00p 508.00p 2560524
02/12/2020 502.50p 507.02p 499.00p 504.00p 3589588
01/12/2020 503.00p 510.00p 498.00p 503.00p 3160068
30/11/2020 499.50p 506.00p 499.00p 504.00p 1233910
27/11/2020 494.50p 500.00p 493.00p 500.00p 3303946
26/11/2020 495.50p 498.00p 493.00p 495.00p 695472
25/11/2020 493.00p 498.00p 490.00p 498.00p 1709400
24/11/2020 495.00p 499.00p 486.00p 490.00p 1504783
23/11/2020 493.50p 500.00p 486.00p 500.00p 3572110
20/11/2020 482.00p 492.00p 480.00p 492.00p 2317123
19/11/2020 477.00p 484.00p 476.00p 483.00p 3293154
18/11/2020 478.00p 479.90p 474.00p 476.00p 2987639
17/11/2020 476.50p 480.00p 475.00p 478.00p 2096731
16/11/2020 474.00p 478.00p 470.00p 478.00p 1114062
13/11/2020 469.00p 480.00p 469.00p 475.00p 3661120
12/11/2020 459.50p 477.00p 457.10p 470.00p 4274901
10/11/2020 481.00p 482.00p 446.00p 453.00p 6994523
09/11/2020 472.50p 490.00p 470.00p 478.00p 6073101
06/11/2020 434.00p 475.00p 433.00p 470.00p 4029237
05/11/2020 432.50p 435.00p 430.60p 435.00p 460237
04/11/2020 428.00p 435.00p 427.00p 430.00p 425720
03/11/2020 423.50p 428.00p 422.00p 427.00p 180881
02/11/2020 413.50p 424.00p 412.65p 422.00p 1803436
30/10/2020 413.50p 418.00p 408.00p 415.00p 601955
29/10/2020 407.50p 415.00p 405.00p 414.00p 3515012
28/10/2020 408.50p 420.00p 405.00p 407.50p 541246
27/10/2020 402.50p 412.00p 401.50p 408.50p 1138015
26/10/2020 402.50p 405.00p 400.00p 402.50p 325344
23/10/2020 407.50p 410.00p 400.00p 400.00p 529028
22/10/2020 415.00p 415.00p 405.00p 405.00p 552219
21/10/2020 400.00p 415.00p 400.00p 413.00p 1452013
20/10/2020 388.50p 400.98p 386.50p 400.00p 219500
19/10/2020 386.00p 395.00p 382.00p 390.00p 197594
16/10/2020 387.00p 390.00p 381.10p 386.00p 255545
15/10/2020 390.00p 390.00p 385.00p 387.50p 309905
14/10/2020 395.00p 400.00p 388.00p 391.50p 201384
13/10/2020 390.00p 395.00p 386.12p 395.00p 380255
12/10/2020 392.50p 395.00p 385.00p 387.00p 217165
09/10/2020 387.50p 395.00p 385.00p 392.50p 2326315
08/10/2020 380.00p 390.00p 375.00p 385.00p 642451
07/10/2020 385.00p 394.00p 375.00p 375.00p 2912639
06/10/2020 358.50p 365.00p 357.00p 359.00p 235467
05/10/2020 358.50p 362.00p 355.00p 360.00p 308195
02/10/2020 361.50p 365.00p 355.00p 363.00p 217274
01/10/2020 365.00p 371.00p 360.00p 371.00p 311197
30/09/2020 357.50p 368.00p 355.00p 365.00p 442073
29/09/2020 361.50p 363.00p 355.00p 356.00p 392651
28/09/2020 368.50p 370.00p 360.00p 361.50p 290495
25/09/2020 367.50p 375.00p 350.00p 350.00p 212805
24/09/2020 366.00p 370.00p 363.76p 367.50p 292584
23/09/2020 350.00p 365.00p 350.00p 363.50p 5589114
22/09/2020 345.00p 356.00p 341.00p 350.00p 265074
21/09/2020 362.50p 364.00p 335.00p 346.00p 291520
18/09/2020 367.50p 369.95p 360.00p 362.00p 344312
17/09/2020 375.50p 376.00p 365.00p 368.00p 399374
16/09/2020 377.50p 380.00p 375.00p 375.00p 1168018
15/09/2020 377.50p 380.00p 375.00p 378.00p 84996
14/09/2020 380.00p 385.00p 375.00p 379.00p 274424
11/09/2020 380.00p 385.00p 376.10p 380.00p 161378
10/09/2020 382.50p 388.00p 375.00p 378.00p 294186
09/09/2020 383.50p 388.00p 375.00p 378.00p 145010
08/09/2020 386.00p 389.20p 379.00p 384.50p 181957
07/09/2020 372.50p 390.00p 372.10p 388.00p 1320338
04/09/2020 381.50p 381.50p 365.00p 372.00p 590051
03/09/2020 383.50p 385.00p 380.25p 382.50p 550367
02/09/2020 384.50p 387.50p 382.00p 383.50p 494068
01/09/2020 391.50p 393.00p 381.77p 384.00p 273705
28/08/2020 392.50p 395.00p 390.00p 392.00p 207939
27/08/2020 388.50p 389.00p 388.00p 389.00p 123905
26/08/2020 388.50p 389.00p 387.00p 389.00p 161404
25/08/2020 388.50p 403.00p 388.00p 403.00p 89837
24/08/2020 387.50p 393.00p 387.00p 388.50p 179647
21/08/2020 389.00p 391.00p 385.00p 388.00p 187344
20/08/2020 392.50p 395.00p 385.00p 390.00p 258571
19/08/2020 392.50p 395.00p 390.00p 393.00p 230161
18/08/2020 392.50p 395.00p 390.00p 395.00p 241242
17/08/2020 392.50p 395.00p 390.00p 392.50p 227878
14/08/2020 395.50p 395.50p 390.00p 395.00p 273570
13/08/2020 401.50p 401.50p 393.00p 395.50p 120944
12/08/2020 401.50p 401.50p 395.20p 401.50p 257568
11/08/2020 410.00p 420.00p 395.00p 405.00p 1098938
10/08/2020 377.00p 382.00p 375.00p 377.00p 828560
07/08/2020 375.00p 382.00p 375.00p 377.00p 677826
06/08/2020 371.00p 375.00p 368.76p 372.50p 560231
05/08/2020 362.50p 375.00p 362.50p 372.00p 399975
04/08/2020 372.00p 375.00p 360.00p 365.00p 103488
03/08/2020 359.00p 375.00p 359.00p 371.00p 383972
31/07/2020 350.50p 361.91p 346.20p 355.00p 560202
29/07/2020 344.50p 354.00p 342.00p 354.00p 1494566
28/07/2020 349.00p 350.00p 340.00p 342.00p 1297255
27/07/2020 351.50p 355.00p 340.00p 343.00p 218239
24/07/2020 353.50p 355.00p 350.00p 351.50p 491015
23/07/2020 362.50p 365.00p 350.00p 353.50p 392131
22/07/2020 369.00p 373.00p 360.00p 363.00p 71850
21/07/2020 367.00p 375.00p 362.00p 369.00p 158578
20/07/2020 377.50p 378.00p 360.00p 368.00p 565845
17/07/2020 388.50p 390.00p 375.00p 377.00p 281093
16/07/2020 376.00p 389.00p 375.50p 388.00p 936589
15/07/2020 350.00p 375.00p 350.00p 375.00p 2340643
14/07/2020 346.00p 360.00p 345.00p 349.00p 492506
13/07/2020 341.00p 350.00p 338.00p 350.00p 623507
10/07/2020 329.50p 345.00p 329.50p 335.00p 4006562
09/07/2020 326.50p 328.00p 325.05p 328.00p 172208
08/07/2020 333.50p 335.00p 325.00p 326.00p 730459
07/07/2020 341.00p 342.00p 320.00p 333.50p 14959161
06/07/2020 344.00p 348.00p 340.00p 342.00p 106848
03/07/2020 344.50p 345.65p 340.00p 341.00p 935325
02/07/2020 344.50p 347.00p 342.00p 342.00p 231439
01/07/2020 341.50p 350.00p 341.20p 344.00p 195809
30/06/2020 347.50p 350.00p 340.00p 340.00p 265420
29/06/2020 345.00p 351.00p 337.00p 346.00p 1886738
26/06/2020 341.00p 345.00p 337.00p 337.00p 299467
25/06/2020 339.00p 345.00p 335.50p 341.00p 259858
24/06/2020 341.50p 345.00p 338.00p 338.00p 318368
23/06/2020 337.50p 345.00p 336.50p 340.00p 254891
22/06/2020 340.00p 341.00p 325.00p 336.00p 361031
19/06/2020 341.00p 342.00p 331.00p 331.00p 521380
18/06/2020 344.00p 348.00p 340.00p 341.00p 84517
17/06/2020 348.00p 353.00p 340.00p 348.00p 91949
16/06/2020 340.00p 350.00p 340.00p 348.00p 809864
15/06/2020 335.00p 345.00p 330.00p 345.00p 174315
11/06/2020 341.00p 345.00p 325.00p 329.00p 212270
10/06/2020 333.50p 345.00p 327.22p 345.00p 257346
09/06/2020 342.50p 344.60p 320.20p 328.00p 241066
08/06/2020 347.00p 349.00p 340.00p 343.00p 197507
05/06/2020 348.50p 350.00p 345.40p 348.00p 567329
04/06/2020 346.00p 357.70p 345.00p 350.00p 1244895
03/06/2020 335.00p 347.50p 327.00p 346.00p 623790
02/06/2020 334.00p 336.00p 326.00p 336.00p 288068
01/06/2020 317.50p 338.00p 314.00p 333.00p 862197
29/05/2020 309.00p 310.00p 305.00p 307.50p 152958
28/05/2020 305.00p 312.00p 304.10p 312.00p 201026
27/05/2020 302.50p 310.00p 301.66p 305.00p 227083
26/05/2020 315.00p 317.60p 300.00p 302.50p 251832
25/05/2020 312.50p 315.00p 310.00p 314.00p 465236
22/05/2020 312.50p 315.00p 310.00p 314.00p 465236
21/05/2020 317.50p 319.00p 310.50p 312.50p 147952
20/05/2020 321.00p 322.00p 315.98p 317.50p 694029
19/05/2020 315.00p 323.00p 310.00p 318.00p 463841
18/05/2020 312.00p 321.00p 310.00p 314.00p 254786
15/05/2020 305.00p 316.56p 302.00p 314.00p 589015
14/05/2020 306.00p 314.10p 300.00p 305.00p 485924
13/05/2020 305.00p 312.75p 304.74p 312.00p 391166
12/05/2020 308.50p 312.00p 302.00p 305.00p 294717
11/05/2020 292.00p 315.85p 287.00p 312.00p 174726
08/05/2020 272.50p 302.00p 270.00p 293.50p 173787
07/05/2020 272.50p 302.00p 270.00p 293.50p 173787
06/05/2020 272.50p 274.00p 271.00p 272.50p 41730
05/05/2020 274.00p 275.00p 270.00p 272.50p 131580

*Close Price adjusted for both dividends and splits