Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Codemasters Group Holdings Plc LSE:CDM London Ordinary Share GB00BFWZ2G72 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  4.00 1.04% 390.00 385.00 393.00 390.00 385.00 386.00 236,856 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Leisure Goods 76.0 12.2 8.1 48.1 594

Codemasters (CDM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
19 Oct 2020390.004.001.04%385.00390.00236,856
16 Oct 2020386.00-1.50-0.39%385.00387.00285,001
15 Oct 2020387.50-4.00-1.02%387.50390.00321,301
14 Oct 2020391.50-3.50-0.89%391.50395.00722,291
13 Oct 2020395.008.002.07%389.00395.00764,595
12 Oct 2020387.00-5.50-1.4%387.00392.501,201,182
09 Oct 2020392.507.501.95%387.50392.503,161,745
08 Oct 2020385.0010.002.67%380.00386.50839,808
07 Oct 2020375.0016.004.46%375.00392.004,407,261
06 Oct 2020359.00-1.00-0.28%358.50363.50371,777
05 Oct 2020360.00-3.00-0.83%358.50361.00320,981
02 Oct 2020363.00-8.00-2.16%361.50361.50876,650
01 Oct 2020371.006.001.64%365.00365.00349,697
30 Sep 2020365.009.002.53%357.50357.50651,953
29 Sep 2020356.00-5.50-1.52%361.50361.50502,536
28 Sep 2020361.5011.503.29%368.50368.50291,922
25 Sep 2020350.00-17.50-4.76%367.50367.50247,152
24 Sep 2020367.504.001.1%366.00366.00538,584
23 Sep 2020363.5013.503.86%350.00350.006,022,530
22 Sep 2020350.004.001.16%345.00345.00298,243
21 Sep 2020346.00-16.00-4.42%362.50362.50316,547
Download more Codemasters Group Holdings Plc Historical Data

Codemasters Group Holdings Plc (CDM) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week392.50395.00385.00389.81658,874-2.50-0.64%
1 Month362.50395.00345.00373.831,124,58827.507.59%
3 Months351.50413.50342.00373.62761,21338.5010.95%
6 Months270.50413.50270.50350.81815,059119.5044.18%
1 Year214.00413.50206.50303.90857,375176.0082.24%
3 Years247.50413.50131.50269.89593,597142.5057.58%
5 Years247.50413.50131.50269.89593,597142.5057.58%
ADVFN Advertorial
Your Recent History
LSE
CDM
Codemaster..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201020 01:17:16