UK markets closed

Codemasters Group Holdings Plc (CDM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
377.00+4.50 (+1.21%)
At close: 5:09PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020380.00382.00375.00377.00377.00677,826
06 Aug 2020371.00375.00368.76372.50372.50581,734
05 Aug 2020362.50375.00362.75372.00372.00465,662
04 Aug 2020372.00375.00360.00365.00365.00193,664
03 Aug 2020359.00375.00265.00371.00371.00422,261
31 Jul 2020350.50361.91346.20355.00355.002,068,705
30 Jul 2020352.50355.00346.00350.50350.501,125,077
29 Jul 2020344.50354.00342.00354.00354.001,522,180
28 Jul 2020349.00350.00340.00342.00342.001,478,851
27 Jul 2020351.50355.00340.00343.00343.00398,244
24 Jul 2020353.50355.00350.00351.50351.50748,264
23 Jul 2020362.50365.00350.00353.50353.50428,153
22 Jul 2020369.00373.00360.00363.00363.0081,998
21 Jul 2020367.00375.00362.00369.00369.00168,576
20 Jul 2020------
17 Jul 2020388.50390.00375.00377.00377.00313,846
16 Jul 2020376.00389.00287.00388.00388.001,109,255
15 Jul 2020350.00375.00351.00375.00375.002,359,325
14 Jul 2020346.00360.00345.00349.00349.00649,646
13 Jul 2020341.00350.00338.00350.00350.00624,119
10 Jul 2020329.50345.00330.00335.00335.004,264,727
09 Jul 2020326.50328.00325.05328.00328.00174,762
08 Jul 2020333.50335.00325.00326.00326.00809,070
07 Jul 2020341.00342.00320.00333.50333.5014,963,061
06 Jul 2020344.00348.00340.00342.00342.00106,848
03 Jul 2020344.50345.65340.00341.00341.001,083,287
02 Jul 2020344.50347.00342.00342.00342.00231,439
01 Jul 2020341.50350.00341.20344.00344.00215,759
30 Jun 2020347.50350.00340.00340.00340.00290,248
29 Jun 2020345.00351.00337.00346.00346.004,063,009
26 Jun 2020341.00345.00337.00337.00337.00299,467
25 Jun 2020339.00345.00335.50341.00341.001,259,858
24 Jun 2020341.50345.00338.00338.00338.001,068,368
23 Jun 2020337.50345.00336.50340.00340.00581,191
22 Jun 2020340.00341.00325.00336.00336.00407,231
19 Jun 2020341.00342.00331.00331.00331.00683,284
18 Jun 2020344.00348.00340.00341.00341.00122,017
17 Jun 2020348.00353.00340.00348.00348.0091,949
16 Jun 2020340.00350.00340.00348.00348.00818,258
15 Jun 2020335.00345.00325.00345.00345.00434,315
12 Jun 2020327.50349.56227.50337.00337.00394,126
11 Jun 2020341.00345.00325.00329.00329.00260,169
10 Jun 2020333.50345.00327.22345.00345.00285,860
09 Jun 2020342.50344.60320.20328.00328.00246,066
08 Jun 2020347.00349.00340.00343.00343.00207,307
05 Jun 2020348.50350.00345.40348.00348.00567,329
04 Jun 2020346.00357.70344.56350.00350.001,418,946
03 Jun 2020335.00347.50327.00346.00346.00709,751
02 Jun 2020334.00336.00326.00336.00336.00288,068
01 Jun 2020317.50338.00314.00333.00333.00891,901
29 May 2020309.00310.00305.00307.50307.50160,958
28 May 2020305.00314.00304.10312.00312.00226,026
27 May 2020302.50310.00301.66305.00305.00251,013
26 May 2020315.00317.60300.00302.50302.50286,667
22 May 2020312.50315.00310.00314.00314.00540,054
21 May 2020317.50319.00310.50312.50312.50209,842
20 May 2020321.00322.00315.98317.50317.50929,113
19 May 2020315.00323.00310.00318.00318.00539,297
18 May 2020312.00321.00310.00314.00314.00256,086
15 May 2020305.00316.56302.00314.00314.00611,215
14 May 2020306.00314.10300.00305.00305.00513,799
13 May 2020305.00312.75304.74312.00312.00903,691
12 May 2020308.50312.00302.00305.00305.00314,717
11 May 2020292.00315.85287.00312.00312.00196,018
07 May 2020272.50302.00270.00293.50293.50182,098
06 May 2020272.50274.00271.00272.50272.5041,730
05 May 2020274.00275.00270.00272.50272.50145,459
04 May 2020274.00278.00270.00274.00274.00158,522
01 May 2020274.00275.00270.00274.00274.00373,996
30 Apr 2020275.00278.00270.74275.00275.001,116,675
29 Apr 2020272.50276.00270.00272.50272.50202,985
28 Apr 2020272.50284.00270.00272.50272.50238,439
27 Apr 2020274.00277.00270.00272.50272.50144,778
24 Apr 2020272.50278.00270.00274.00274.001,318,872
23 Apr 2020275.50275.75271.00272.50272.50815,885
22 Apr 2020274.00278.00270.00272.50272.50937,371
21 Apr 2020273.00276.00270.00274.00274.00148,525
20 Apr 2020270.50276.00270.00273.00273.00704,353
17 Apr 2020266.00278.00264.11270.50270.501,299,462
16 Apr 2020260.00270.00250.00263.00263.00648,697
15 Apr 2020265.00270.00250.00260.00260.00353,232
14 Apr 2020271.00270.00260.00265.00265.002,549,867
09 Apr 2020268.50275.00267.75269.50269.50774,353
08 Apr 2020269.00272.00263.90270.00270.001,841,212
07 Apr 2020257.50276.00260.00272.00272.003,245,578
06 Apr 2020235.00250.00230.00247.50247.50659,289
03 Apr 2020242.50244.00230.00235.00235.00136,526
02 Apr 2020245.50250.00235.00240.00240.00227,824
01 Apr 2020235.00250.00230.00245.00245.00480,181
31 Mar 2020235.00245.00225.00240.00240.00458,133
30 Mar 2020233.00245.00225.00232.50232.501,557,879
27 Mar 2020235.00245.00230.00238.00238.00546,261
26 Mar 2020224.00230.00221.00230.00230.00837,492
25 Mar 2020215.00230.00211.00224.00224.00284,971
24 Mar 2020215.00220.00211.00220.00220.00437,041
23 Mar 2020220.00221.75209.00215.00215.00623,058
20 Mar 2020209.50225.00207.50221.00221.00560,638
19 Mar 2020217.50219.00205.00208.50208.50461,384
18 Mar 2020218.00225.00215.00220.50220.50315,841
17 Mar 2020234.00238.00216.00220.00220.001,066,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more