Dark

CDM
CODEMASTERS GROUP HOLDINGS PLC
stock LSE

Inactive

Feb 17, 2021

6.02GBP0.000%(0.00)6,609,058

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-17	6.0200	6.0300	6.0200	6.0200	0.000%	6,609,058	0.000%
2021-02-16	6.0300	6.0300	6.0200	6.0200	-0.166%	1,347,116	0.000%
2021-02-15	6.0200	6.0200	6.0200	6.0300	+0.166%	2,951,937	-0.166%
2021-02-12	6.0200	6.0200	6.0200	6.0200	-2.903%	253,086	0.000%
2021-02-11	6.0200	6.2000	6.0200	6.2000	+2.990%	4,704,327	-2.903%
2021-02-10	6.0200	6.0200	6.0200	6.0200	0.000%	2,599,650	0.000%
2021-02-09	6.0200	6.0300	6.0200	6.0200	-0.331%	9,698,729	0.000%
2021-02-08	6.0200	6.0400	6.0200	6.0400	+0.332%	3,328,489	-0.331%
2021-02-05	6.0200	6.0200	6.0200	6.0200	-0.331%	11,774,230	0.000%
2021-02-04	6.0200	6.0400	6.0200	6.0400	+0.499%	1,314,747	-0.331%
2021-02-03	6.0100	6.0200	6.0000	6.0100	0.000%	862,368	+0.166%
2021-02-02	6.0100	6.0200	6.0200	6.0100	+0.167%	152,303	+0.166%
2021-02-01	6.0100	6.0000	6.0000	6.0000	0.000%	1,316,841	+0.333%
2021-01-29	6.0100	6.0000	6.0000	6.0000	0.000%	3,474,479	+0.333%
2021-01-28	6.0100	6.0000	6.0000	6.0000	0.000%	36,765,569	+0.333%
2021-01-27	6.0100	6.0000	6.0000	6.0000	-0.332%	43,009,975	+0.333%
2021-01-26	6.0100	6.0200	6.0000	6.0200	+0.166%	9,067,620	0.000%
2021-01-25	6.0100	6.0000	6.0000	6.0100	+0.167%	6,347,808	+0.166%
2021-01-22	6.0100	6.0000	6.0000	6.0000	0.000%	5,632,331	+0.333%
2021-01-21	6.0100	6.0000	6.0000	6.0000	-0.332%	8,122,470	+0.333%
2021-01-20	6.0100	6.0200	6.0100	6.0200	0.000%	4,041,853	0.000%
2021-01-19	6.0100	6.0200	6.0200	6.0200	+0.166%	6,709,224	0.000%
2021-01-18	6.0100	6.0000	6.0000	6.0100	+0.167%	380,504	+0.166%
2021-01-15	6.0100	6.0200	6.0000	6.0000	0.000%	5,150,588	+0.333%
2021-01-14	6.0100	6.0000	6.0000	6.0000	0.000%	2,389,791	+0.333%
2021-01-13	6.3700	6.0200	6.0000	6.0000	-7.121%	28,633,174	+0.333%
2021-01-12	6.4900	6.5400	6.4600	6.4600	-1.524%	2,495,380	-6.811%
2021-01-11	6.5200	6.5600	6.4400	6.5600	+0.613%	1,083,186	-8.232%
2021-01-08	6.5200	6.5200	6.5200	6.5200	0.000%	1,506,191	-7.669%
2021-01-07	6.5200	6.5400	6.5200	6.5200	-0.306%	391,591	-7.669%
2021-01-06	6.5200	6.5400	6.5200	6.5400	+0.307%	3,359,124	-7.951%
2021-01-05	6.5400	6.5500	6.5000	6.5200	+0.308%	4,046,631	-7.669%
2021-01-04	6.5400	6.5400	6.5000	6.5000	-0.612%	566,219	-7.385%
2020-12-31	6.5400	6.5400	6.5000	6.5400	0.000%	60,085	-7.951%
2020-12-30	6.5500	6.5400	6.5100	6.5400	+0.615%	421,500	-7.951%
2020-12-29	6.4600	6.6400	6.4600	6.5000	-2.256%	1,038,614	-7.385%
2020-12-24	6.5100	6.6900	6.5000	6.6500	+1.682%	153,863	-9.474%
2020-12-23	6.4800	6.5400	6.5400	6.5400	+0.615%	759,569	-7.951%
2020-12-22	6.5800	6.5800	6.4400	6.5000	0.000%	1,376,881	-7.385%
2020-12-21	6.5400	6.5000	6.4200	6.5000	-0.612%	1,995,119	-7.385%
2020-12-18	6.5700	6.5600	6.5300	6.5400	-0.305%	5,166,345	-7.951%
2020-12-17	6.5700	6.5700	6.5600	6.5600	-0.304%	3,029,354	-8.232%
2020-12-16	6.5200	6.5800	6.5200	6.5800	+0.305%	2,339,591	-8.511%
2020-12-15	6.5400	6.5600	6.5200	6.5600	0.000%	9,859,046	-8.232%
2020-12-14	6.3000	6.5600	6.3000	6.5600	+22.846%	15,305,388	-8.232%
2020-12-11	5.1500	5.5000	5.3400	5.3400	+3.089%	3,090,856	+12.734%
2020-12-10	5.1600	5.1800	5.1800	5.1800	0.000%	2,813,338	+16.216%
2020-12-09	5.1600	5.1800	5.1800	5.1800	+0.388%	3,726,112	+16.216%
2020-12-08	5.2000	5.2000	5.1200	5.1600	0.000%	2,585,077	+16.667%
2020-12-07	5.1300	5.1600	5.1600	5.1600	+0.389%	3,106,575	+16.667%
2020-12-04	4.9600	5.1600	4.9600	5.1400	+1.181%	2,189,136	+17.121%
2020-12-03	5.0400	5.0800	5.0400	5.0800	+0.794%	4,777,525	+18.504%
2020-12-02	5.0250	5.0500	5.0050	5.0400	+0.199%	4,660,552	+19.444%
2020-12-01	5.0300	5.0800	5.0250	5.0300	-0.198%	9,097,082	+19.682%
2020-11-30	4.9950	5.0400	4.9950	5.0400	+0.800%	2,451,776	+19.444%
2020-11-27	4.9450	5.0000	4.9500	5.0000	+1.010%	3,365,753	+20.400%
2020-11-26	4.9550	4.9800	4.9500	4.9500	-0.602%	1,103,857	+21.616%
2020-11-25	4.9300	4.9800	4.9000	4.9800	+1.633%	1,901,215	+20.884%
2020-11-24	4.9500	4.9400	4.9000	4.9000	-2.000%	2,180,512	+22.857%
2020-11-23	4.9600	5.0000	4.8600	5.0000	+1.626%	4,020,009	+20.400%
2020-11-20	4.8200	4.9200	4.8150	4.9200	+1.863%	4,029,745	+22.358%
2020-11-19	4.7700	4.8300	4.8300	4.8300	+1.471%	3,709,554	+24.638%
2020-11-18	4.7800	4.7800	4.7600	4.7600	-0.418%	3,316,984	+26.471%
2020-11-17	4.7650	4.7800	4.7500	4.7800	0.000%	2,865,014	+25.941%
2020-11-16	4.7400	4.7800	4.7000	4.7800	+0.632%	2,302,066	+25.941%
2020-11-13	4.6900	4.8000	4.7400	4.7500	+1.064%	4,178,025	+26.737%
2020-11-12	4.7700	4.7700	4.6000	4.7000	+2.957%	4,394,439	+28.085%
2020-11-11	4.5100	4.5950	4.5450	4.5650	+0.773%	1,185,014	+31.873%
2020-11-10	4.7700	4.8100	4.5000	4.5300	-5.230%	16,941,621	+32.892%
2020-11-09	4.8100	4.8600	4.7800	4.7800	+1.702%	12,262,565	+25.941%
2020-11-06	4.3400	4.7000	4.3750	4.7000	+8.046%	4,405,395	+28.085%
2020-11-05	4.3250	4.3500	4.3350	4.3500	+1.163%	502,733	+38.391%
2020-11-04	4.2800	4.3000	4.3000	4.3000	+0.703%	431,204	+40.000%
2020-11-03	4.2350	4.2700	4.2600	4.2700	+1.185%	212,100	+40.984%
2020-11-02	4.1350	4.2200	4.2100	4.2200	+1.687%	1,976,369	+42.654%
2020-10-30	4.1350	4.1500	4.1500	4.1500	+0.242%	977,943	+45.060%
2020-10-29	4.0750	4.1400	4.1400	4.1400	+1.595%	3,689,672	+45.411%
2020-10-28	4.2000	4.2000	4.0750	4.0750	-0.245%	934,776	+47.730%
2020-10-27	4.0250	4.0850	4.0250	4.0850	+1.491%	1,142,143	+47.368%
2020-10-26	4.0250	4.0000	4.0000	4.0250	+0.625%	382,482	+49.565%
2020-10-23	4.0500	4.0850	4.0000	4.0000	-1.235%	583,516	+50.500%
2020-10-22	4.1500	4.1350	4.0500	4.0500	-1.937%	1,043,448	+48.642%
2020-10-21	4.0000	4.1300	4.0350	4.1300	+3.250%	1,538,803	+45.763%
2020-10-20	3.8850	4.0000	4.0000	4.0000	+2.564%	300,868	+50.500%
2020-10-19	3.8600	3.9000	3.9000	3.9000	+1.036%	236,856	+54.359%
2020-10-16	3.8700	3.8700	3.8500	3.8600	-0.387%	285,001	+55.959%
2020-10-15	3.9000	3.9000	3.8750	3.8750	-1.022%	316,301	+55.355%
2020-10-14	3.9500	3.9500	3.9150	3.9150	-0.886%	722,291	+53.768%
2020-10-13	3.9000	3.9500	3.8900	3.9500	+2.067%	716,171	+52.405%
2020-10-12	3.9500	3.9500	3.8700	3.8700	-1.401%	1,187,182	+55.556%
2020-10-09	3.8750	3.9250	3.9000	3.9250	+1.948%	2,961,745	+53.376%
2020-10-08	3.8000	3.8500	3.8500	3.8500	+2.667%	775,808	+56.364%
2020-10-07	3.9000	3.9200	3.7500	3.7500	+4.457%	4,173,106	+60.533%
2020-10-06	3.6000	3.6300	3.5900	3.5900	-0.278%	371,777	+67.688%
2020-10-05	3.5850	3.6000	3.6000	3.6000	-0.826%	346,533	+67.222%
2020-10-02	3.6150	3.6300	3.5750	3.6300	-2.156%	901,650	+65.840%
2020-10-01	3.6600	3.7100	3.6150	3.7100	+1.644%	399,697	+62.264%
2020-09-30	3.5750	3.6550	3.5750	3.6500	+2.528%	651,953	+64.932%
2020-09-29	3.6300	3.6300	3.5500	3.5600	-1.521%	568,935	+69.101%
2020-09-28	3.6850	3.6500	3.6150	3.6150	+3.286%	291,922	+66.528%
2020-09-25	3.6750	3.5000	3.5000	3.5000	-4.762%	241,090	+72.000%
2020-09-24	3.6600	3.6850	3.6500	3.6750	+1.100%	538,584	+63.810%
2020-09-23	3.5000	3.6400	3.5500	3.6350	+3.857%	6,020,530	+65.612%
2020-09-22	3.4500	3.5000	3.4500	3.5000	+1.156%	280,043	+72.000%
2020-09-21	3.6250	3.6250	3.4400	3.4600	-4.420%	306,095	+73.988%
2020-09-18	3.6750	3.6200	3.6200	3.6200	-1.630%	541,457	+66.298%
2020-09-17	3.7550	3.6900	3.6500	3.6800	-1.867%	491,073	+63.587%
2020-09-16	3.7750	3.7750	3.7500	3.7500	-0.794%	1,179,567	+60.533%
2020-09-15	3.7750	3.7800	3.7800	3.7800	-0.264%	85,383	+59.259%
2020-09-14	3.8000	3.7900	3.7500	3.7900	-0.263%	407,591	+58.839%
2020-09-11	3.8000	3.8000	3.8000	3.8000	+0.529%	215,712	+58.421%
2020-09-10	3.8250	3.7800	3.7800	3.7800	0.000%	441,797	+59.259%
2020-09-09	3.8350	3.8400	3.7800	3.7800	-1.691%	155,010	+59.259%
2020-09-08	3.8600	3.8500	3.8350	3.8450	-0.902%	224,208	+56.567%
2020-09-07	3.7250	3.8800	3.8800	3.8800	+4.301%	1,437,194	+55.155%
2020-09-04	3.8150	3.7400	3.6850	3.7200	-2.745%	627,908	+61.828%
2020-09-03	3.8350	3.8250	3.8200	3.8250	-0.261%	839,974	+57.386%
2020-09-02	3.8450	3.8550	3.8350	3.8350	-0.130%	526,732	+56.975%
2020-09-01	3.9300	3.9300	3.8300	3.8400	-2.041%	348,528	+56.771%
2020-08-28	3.9250	3.9200	3.9000	3.9200	+0.771%	209,870	+53.571%
2020-08-27	3.8850	3.8900	3.8900	3.8900	0.000%	142,630	+54.756%
2020-08-26	3.8850	3.8900	3.8900	3.8900	-3.474%	199,513	+54.756%
2020-08-25	3.8850	4.0300	4.0300	4.0300	+3.732%	96,433	+49.380%
2020-08-24	3.9000	3.9100	3.8700	3.8850	+0.129%	197,220	+54.955%
2020-08-21	3.8900	3.8800	3.8800	3.8800	-0.513%	200,300	+55.155%
2020-08-20	3.9250	3.9000	3.8750	3.9000	-0.763%	265,616	+54.359%
2020-08-19	3.9250	3.9500	3.9300	3.9300	-0.506%	371,290	+53.181%
2020-08-18	3.9250	3.9500	3.9150	3.9500	+0.637%	322,393	+52.405%
2020-08-17	3.9250	3.9250	3.9000	3.9250	-0.633%	241,402	+53.376%
2020-08-14	3.9550	3.9500	3.9000	3.9500	-0.126%	291,689	+52.405%
2020-08-13	4.0150	3.9800	3.9550	3.9550	-1.494%	130,566	+52.212%
2020-08-12	4.0150	4.0150	4.0150	4.0150	-0.864%	301,569	+49.938%
2020-08-11	4.0600	4.1350	3.9900	4.0500	+7.427%	1,353,485	+48.642%
2020-08-10	3.7800	3.7900	3.7700	3.7700	0.000%	1,316,456	+59.682%
2020-08-07	3.7500	3.7700	3.7700	3.7700	+1.208%	773,259	+59.682%
2020-08-06	3.7100	3.7250	3.7100	3.7250	+0.134%	581,734	+61.611%
2020-08-05	3.6250	3.7200	3.7200	3.7200	+1.918%	465,662	+61.828%
2020-08-04	3.7500	3.7500	3.6000	3.6500	-1.617%	193,664	+64.932%
2020-08-03	3.5900	3.7500	3.6350	3.7100	+4.507%	422,261	+62.264%
2020-07-31	3.5050	3.5750	3.4800	3.5500	+1.284%	2,068,705	+69.577%
2020-07-30	3.5250	3.5500	3.5500	3.5050	-0.989%	1,125,077	+71.755%
2020-07-29	3.4450	3.5400	3.5400	3.5400	+3.509%	1,522,180	+70.056%
2020-07-28	3.4900	3.5000	3.4200	3.4200	-0.292%	1,478,851	+76.023%
2020-07-27	3.5150	3.4300	3.4000	3.4300	-2.418%	398,244	+75.510%
2020-07-24	3.5350	3.5300	3.5100	3.5150	-0.566%	748,264	+71.266%
2020-07-23	3.6250	3.5800	3.5150	3.5350	-2.617%	428,153	+70.297%
2020-07-22	3.6900	3.7300	3.6300	3.6300	-1.626%	81,998	+65.840%
2020-07-21	3.6700	3.6900	3.6550	3.6900	+0.272%	168,576	+63.144%
2020-07-20	3.7750	3.6800	3.6500	3.6800	-2.387%	837,238	+63.587%
2020-07-17	3.8850	3.9000	3.7700	3.7700	-2.835%	313,846	+59.682%
2020-07-16	3.8500	3.8900	3.7600	3.8800	+3.467%	1,109,255	+55.155%
2020-07-15	3.5000	3.7500	3.5750	3.7500	+7.450%	2,359,325	+60.533%
2020-07-14	3.6000	3.6000	3.4500	3.4900	-0.286%	649,646	+72.493%
2020-07-13	3.4200	3.5000	3.4000	3.5000	+4.478%	624,119	+72.000%
2020-07-10	3.4500	3.4500	3.3500	3.3500	+2.134%	4,264,727	+79.701%
2020-07-09	3.2800	3.2800	3.2600	3.2800	+0.613%	174,762	+83.537%
2020-07-08	3.3300	3.3350	3.2600	3.2600	-2.249%	809,070	+84.663%
2020-07-07	3.3000	3.4200	3.3000	3.3350	-2.485%	14,963,061	+80.510%
2020-07-06	3.4500	3.4500	3.4200	3.4200	+0.293%	106,848	+76.023%
2020-07-03	3.4500	3.4500	3.4100	3.4100	-99.003%	1,083,287	+76.540%
2020-07-02	344.0000	347.0000	342.0000	342.0000	+9,841.860%	231,439	-98.240%
2020-07-01	3.4300	3.5000	3.4150	3.4400	+1.176%	215,759	+75.000%
2020-06-30	3.5000	3.5000	3.4000	3.4000	-1.734%	290,248	+77.059%
2020-06-29	3.3700	3.5100	3.3700	3.4600	+2.671%	4,063,009	+73.988%
2020-06-26	3.4100	3.4500	3.3700	3.3700	-1.173%	299,467	+78.635%
2020-06-25	3.4000	3.4100	3.3750	3.4100	+0.888%	1,259,858	+76.540%
2020-06-24	3.4150	3.4150	3.3800	3.3800	-0.588%	1,068,368	+78.107%
2020-06-23	3.4000	3.4500	3.3500	3.4000	+1.190%	581,191	+77.059%
2020-06-22	3.4000	3.3800	3.3600	3.3600	+1.511%	407,231	+79.167%
2020-06-19	3.4200	3.4200	3.3100	3.3100	-2.933%	683,284	+81.873%
2020-06-18	3.4400	3.4800	3.4100	3.4100	-2.011%	122,017	+76.540%
2020-06-17	3.4800	3.5100	3.4000	3.4800	0.000%	91,949	+72.989%
2020-06-16	3.4000	3.5000	3.4800	3.4800	+0.870%	818,258	+72.989%
2020-06-15	3.3800	3.4500	3.3000	3.4500	+2.374%	434,315	+74.493%
2020-06-12	3.3000	3.3700	3.2050	3.3700	+2.432%	394,126	+78.635%
2020-06-11	3.4500	3.4500	3.2900	3.2900	-4.638%	260,169	+82.979%
2020-06-10	3.3800	3.4500	3.3000	3.4500	+5.183%	285,860	+74.493%
2020-06-09	3.4250	3.3600	3.2750	3.2800	-4.373%	246,066	+83.537%
2020-06-08	3.4800	3.4900	3.4300	3.4300	-1.437%	207,307	+75.510%
2020-06-05	3.5000	3.5000	3.4700	3.4800	-0.571%	567,329	+72.989%
2020-06-04	3.5000	3.5500	3.4600	3.5000	+1.156%	1,418,946	+72.000%
2020-06-03	3.4000	3.4600	3.3900	3.4600	+2.976%	709,751	+73.988%
2020-06-02	3.3400	3.3600	3.2800	3.3600	+0.901%	288,068	+79.167%
2020-06-01	3.1400	3.3300	3.1400	3.3300	+8.293%	891,901	+80.781%
2020-05-29	3.0900	3.0900	3.0750	3.0750	-1.442%	160,958	+95.772%
2020-05-28	3.0500	3.1200	3.0650	3.1200	+2.295%	226,026	+92.949%
2020-05-27	3.0250	3.1000	3.0450	3.0500	+0.826%	251,013	+97.377%
2020-05-26	3.1500	3.1500	3.0250	3.0250	-3.662%	286,667	+99.008%
2020-05-22	3.1250	3.1400	3.1400	3.1400	+0.480%	540,054	+91.720%
2020-05-21	3.1750	3.1500	3.1250	3.1250	-1.575%	209,842	+92.640%
2020-05-20	3.2100	3.2100	3.1750	3.1750	-0.157%	929,113	+89.606%
2020-05-19	3.1500	3.1800	3.1800	3.1800	+1.274%	539,297	+89.308%
2020-05-18	3.1200	3.2100	3.1400	3.1400	0.000%	256,086	+91.720%
2020-05-15	3.0500	3.1400	3.1000	3.1400	+2.951%	611,215	+91.720%
2020-05-14	3.0600	3.0500	3.0500	3.0500	-2.244%	513,799	+97.377%
2020-05-13	3.0500	3.1200	3.0600	3.1200	+2.295%	903,691	+92.949%
2020-05-12	3.0850	3.0900	3.0450	3.0500	-2.244%	314,717	+97.377%
2020-05-11	2.9200	3.1200	3.1200	3.1200	+6.303%	196,018	+92.949%
2020-05-07	2.7250	2.9750	2.7250	2.9350	+7.706%	182,098	+105.111%
2020-05-06	2.7250	2.7250	2.7000	2.7250	0.000%	41,730	+120.917%
2020-05-05	2.7400	2.7400	2.7250	2.7250	-0.547%	145,459	+120.917%
2020-05-04	2.7400	2.7400	2.7400	2.7400	0.000%	158,522	+119.708%
2020-05-01	2.7400	2.7500	2.7400	2.7400	-0.364%	373,996	+119.708%
2020-04-30	2.7500	2.7500	2.7400	2.7500	+0.917%	1,116,675	+118.909%
2020-04-29	2.7250	2.7400	2.7250	2.7250	0.000%	202,985	+120.917%
2020-04-28	2.7250	2.7400	2.7250	2.7250	0.000%	238,439	+120.917%
2020-04-27	2.7700	2.7700	2.7250	2.7250	-0.547%	144,778	+120.917%
2020-04-24	2.7250	2.7400	2.7250	2.7400	+0.550%	1,318,872	+119.708%
2020-04-23	2.7550	2.7550	2.7250	2.7250	0.000%	815,885	+120.917%
2020-04-22	2.7400	2.7400	2.7250	2.7250	-0.547%	937,371	+120.917%
2020-04-21	2.7300	2.7400	2.7250	2.7400	+0.366%	148,525	+119.708%
2020-04-20	2.7050	2.7300	2.7050	2.7300	+0.924%	704,353	+120.513%
2020-04-17	2.6600	2.7150	2.6200	2.7050	+2.852%	1,299,462	+122.551%
2020-04-16	2.6000	2.6300	2.6300	2.6300	+1.154%	648,697	+128.897%
2020-04-15	2.6500	2.6500	2.6000	2.6000	-1.887%	353,232	+131.538%
2020-04-14	2.7100	2.7100	2.6500	2.6500	-1.670%	2,549,867	+127.170%
2020-04-09	2.6850	2.7350	2.6850	2.6950	-0.185%	774,353	+123.377%
2020-04-08	2.6900	2.7200	2.7000	2.7000	-0.735%	1,841,212	+122.963%
2020-04-07	2.5750	2.7200	2.7200	2.7200	+9.899%	3,245,578	+121.324%
2020-04-06	2.3700	2.4750	2.3000	2.4750	+5.319%	659,289	+143.232%
2020-04-03	2.4250	2.4250	2.3500	2.3500	-2.083%	136,526	+156.170%
2020-04-02	2.4550	2.4000	2.4000	2.4000	-2.041%	227,824	+150.833%
2020-04-01	2.3500	2.4500	2.3350	2.4500	+2.083%	480,181	+145.714%
2020-03-31	2.3500	2.4000	2.3000	2.4000	+3.226%	458,133	+150.833%
2020-03-30	2.3300	2.4000	2.3250	2.3250	-2.311%	1,557,879	+158.925%
2020-03-27	2.3500	2.3800	2.3500	2.3800	+3.478%	546,261	+152.941%
2020-03-26	2.2400	2.3000	2.3000	2.3000	+2.679%	837,492	+161.739%
2020-03-25	2.1500	2.2400	2.1000	2.2400	+1.818%	284,971	+168.750%
2020-03-24	2.1500	2.2000	2.2000	2.2000	+2.326%	437,041	+173.636%
2020-03-23	2.2000	2.2000	2.1450	2.1500	-2.715%	623,058	+180.000%
2020-03-20	2.0950	2.2250	2.0400	2.2100	+5.995%	560,638	+172.398%
2020-03-19	2.1750	2.1750	2.0750	2.0850	-5.442%	461,384	+188.729%
2020-03-18	2.1800	2.2150	2.1600	2.2050	+0.227%	315,841	+173.016%
2020-03-17	2.3700	2.3700	2.2000	2.2000	-5.376%	1,066,323	+173.636%
2020-03-16	2.2450	2.3250	2.0700	2.3250	+2.198%	1,652,629	+158.925%
2020-03-13	2.3800	2.3800	2.1950	2.2750	-4.008%	1,022,588	+164.615%
2020-03-12	2.3550	2.3700	2.3700	2.3700	-3.265%	708,452	+154.008%
2020-03-11	2.5000	2.4500	2.3250	2.4500	0.000%	532,953	+145.714%
2020-03-10	2.7250	2.4500	2.4500	2.4500	-8.240%	348,083	+145.714%
2020-03-09	2.7750	2.7750	2.6250	2.6700	-5.487%	203,081	+125.468%
2020-03-06	2.9400	2.9400	2.8250	2.8250	-5.518%	738,174	+113.097%
2020-03-05	3.0750	3.0750	2.9900	2.9900	-2.922%	336,134	+101.338%
2020-03-04	3.0900	3.0800	3.0800	3.0800	+0.654%	282,362	+95.455%
2020-03-03	2.9750	3.0600	3.0600	3.0600	+2.857%	902,078	+96.732%
2020-03-02	2.8700	2.9750	2.8300	2.9750	+4.754%	938,917	+102.353%
2020-02-28	2.9050	2.8400	2.6450	2.8400	-4.377%	710,782	+111.972%
2020-02-27	2.9650	2.9850	2.9700	2.9700	-1.000%	507,347	+102.694%
2020-02-26	3.1350	3.1350	2.7850	3.0000	-4.306%	1,128,914	+100.667%
2020-02-25	3.1200	3.1350	3.1200	3.1350	+0.481%	1,168,025	+92.026%
2020-02-24	3.1750	3.1750	3.1200	3.1200	-1.732%	1,684,609	+92.949%
2020-02-21	3.1400	3.1750	3.1400	3.1750	+1.115%	787,576	+89.606%
2020-02-20	3.0850	3.1400	3.0850	3.1400	+1.783%	5,517,355	+91.720%
2020-02-19	3.0850	3.0850	3.0850	3.0850	0.000%	2,439,897	+95.138%
2020-02-18	3.0850	3.0850	3.0850	3.0850	0.000%	83,417	+95.138%
2020-02-17	3.0850	3.1000	3.0850	3.0850	0.000%	272,311	+95.138%
2020-02-14	3.1000	3.1400	3.0850	3.0850	-1.122%	459,631	+95.138%
2020-02-13	3.1300	3.1200	3.1200	3.1200	-0.319%	913,753	+92.949%
2020-02-12	3.1350	3.1400	3.1200	3.1300	-0.159%	361,666	+92.332%
2020-02-11	3.0350	3.1650	3.0350	3.1350	+3.295%	809,759	+92.026%
2020-02-10	2.9900	3.0350	2.9850	3.0350	+1.505%	623,221	+98.353%
2020-02-07	2.9150	2.9900	2.9900	2.9900	+2.222%	6,300,826	+101.338%
2020-02-06	2.9700	2.9700	2.9150	2.9250	-1.515%	350,155	+105.812%
2020-02-05	2.9700	2.9800	2.9450	2.9700	0.000%	260,045	+102.694%
2020-02-04	2.9700	2.9700	2.9500	2.9700	+0.678%	475,593	+102.694%
2020-02-03	2.9750	2.9500	2.9500	2.9500	-0.840%	326,818	+104.068%
2020-01-31	2.9750	2.9750	2.9750	2.9750	+2.234%	190,017	+102.353%
2020-01-30	2.9600	2.9100	2.9100	2.9100	-1.689%	347,529	+106.873%
2020-01-29	2.9600	2.9600	2.9400	2.9600	+0.680%	411,736	+103.378%
2020-01-28	2.9000	2.9400	2.9400	2.9400	+1.379%	484,426	+104.762%
2020-01-27	2.9100	2.9500	2.8750	2.9000	-1.695%	165,726	+107.586%
2020-01-24	2.9500	2.9750	2.9500	2.9500	0.000%	291,558	+104.068%
2020-01-23	2.9750	2.9900	2.9500	2.9500	-1.667%	423,558	+104.068%
2020-01-22	2.8500	3.0000	3.0000	3.0000	+6.195%	732,993	+100.667%
2020-01-21	2.8900	2.8900	2.8250	2.8250	-2.249%	152,464	+113.097%
2020-01-20	2.9500	2.9500	2.8900	2.8900	-2.034%	243,388	+108.304%
2020-01-17	3.0000	3.0000	2.9500	2.9500	-0.840%	1,859,118	+104.068%
2020-01-16	2.8100	2.9750	2.9400	2.9750	+5.872%	1,048,295	+102.353%
2020-01-15	2.8100	2.8100	2.8100	2.8100	0.000%	499,146	+114.235%
2020-01-14	2.8100	2.8100	2.8000	2.8100	0.000%	1,302,409	+114.235%
2020-01-13	2.8100	2.8100	2.7800	2.8100	+0.357%	427,234	+114.235%
2020-01-10	2.8000	2.8200	2.7850	2.8000	+0.901%	240,447	+115.000%
2020-01-09	2.7400	2.7750	2.7400	2.7750	+1.277%	1,282,739	+116.937%
2020-01-08	2.7750	2.7750	2.7400	2.7400	-1.261%	5,482,997	+119.708%
2020-01-07	2.7850	2.7950	2.7750	2.7750	-0.180%	916,780	+116.937%
2020-01-06	2.7750	2.8000	2.7800	2.7800	0.000%	639,811	+116.547%
2020-01-03	2.8150	2.7800	2.7800	2.7800	-1.243%	65,708	+116.547%
2020-01-02	2.8150	2.8150	2.8150	2.8150	+0.357%	136,683	+113.854%
2019-12-31	2.8150	2.8300	2.8050	2.8050	0.000%	81,911	+114.617%
2019-12-30	2.8150	2.8150	2.8050	2.8050	-0.355%	85,531	+114.617%
2019-12-27	2.8100	2.8250	2.7700	2.8150	+0.178%	293,326	+113.854%
2019-12-24	2.8250	2.8250	2.8100	2.8100	-0.531%	77,019	+114.235%
2019-12-23	2.8100	2.8500	2.8250	2.8250	+0.534%	358,581	+113.097%
2019-12-20	2.7900	2.8100	2.7900	2.8100	+0.717%	263,020	+114.235%
2019-12-19	2.8100	2.8200	2.7900	2.7900	-0.712%	1,832,157	+115.771%
2019-12-18	2.7150	2.8250	2.7150	2.8100	+3.499%	291,413	+114.235%
2019-12-17	2.7000	2.7150	2.7000	2.7150	+0.556%	191,244	+121.731%
2019-12-16	2.6000	2.7100	2.6000	2.7000	+3.846%	500,719	+122.963%
2019-12-13	2.5350	2.6250	2.5200	2.6000	+5.051%	1,378,637	+131.538%
2019-12-12	2.4750	2.4800	2.4750	2.4750	0.000%	123,498	+143.232%
2019-12-11	2.4950	2.5050	2.4600	2.4750	-0.802%	103,399	+143.232%
2019-12-10	2.5050	2.5050	2.4950	2.4950	-0.399%	268,108	+141.283%
2019-12-09	2.4250	2.5150	2.4000	2.5050	+4.812%	765,923	+140.319%
2019-12-06	2.4000	2.4000	2.3850	2.3900	-0.417%	132,669	+151.883%
2019-12-05	2.4150	2.4150	2.4000	2.4000	-0.621%	241,407	+150.833%
2019-12-04	2.4150	2.4150	2.4150	2.4150	0.000%	46,074	+149.275%
2019-12-03	2.4000	2.4500	2.3950	2.4150	+1.046%	140,844	+149.275%
2019-12-02	2.3550	2.4000	2.3550	2.3900	+1.486%	164,507	+151.883%
2019-11-29	2.2100	2.3550	2.3000	2.3550	+12.143%	6,939,992	+155.626%
2019-11-28	2.0750	2.1000	2.0750	2.1000	+1.695%	61,479	+186.667%
2019-11-27	2.1100	2.1100	2.0650	2.0650	-2.133%	77,352	+191.525%
2019-11-26	2.1400	2.1500	2.1100	2.1100	-1.171%	203,473	+185.308%
2019-11-25	2.1350	2.1400	2.1350	2.1350	0.000%	41,001	+181.967%
2019-11-22	2.1350	2.1350	2.1350	2.1350	0.000%	17,715	+181.967%
2019-11-21	2.1250	2.1350	2.1000	2.1350	+0.471%	383,289	+181.967%
2019-11-20	2.1450	2.1450	2.1100	2.1250	-0.932%	352,417	+183.294%
2019-11-19	2.1250	2.1750	2.1250	2.1450	-0.233%	21,141,920	+180.653%
2019-11-18	2.1600	2.1600	2.1500	2.1500	-0.463%	32,167	+180.000%
2019-11-15	2.1600	2.1600	2.1600	2.1600	0.000%	10,878	+178.704%
2019-11-14	2.1600	2.1600	2.1600	2.1600	0.000%	44,412	+178.704%
2019-11-13	2.1600	2.1600	2.1600	2.1600	0.000%	40,588	+178.704%
2019-11-12	2.1550	2.1600	2.1550	2.1600	+2.857%	11,348	+178.704%
2019-11-11	2.2000	2.1000	2.1000	2.1000	-4.545%	20,615	+186.667%
2019-11-08	2.2000	2.2000	2.1500	2.2000	0.000%	182,845	+173.636%
2019-11-07	2.2250	2.2250	2.2000	2.2000	-1.124%	12,401	+173.636%
2019-11-06	2.2300	2.2300	2.2250	2.2250	+0.679%	44,970	+170.562%
2019-11-05	2.2500	2.2100	2.2100	2.2100	-1.778%	115,718	+172.398%
2019-11-04	2.2750	2.2500	2.2500	2.2500	-1.099%	47,277	+167.556%
2019-11-01	2.2750	2.2750	2.2500	2.2750	0.000%	33,086	+164.615%
2019-10-31	2.2750	2.3450	2.2750	2.2750	+4.358%	345,581	+164.615%
2019-10-30	2.1800	2.1900	2.1700	2.1800	+0.926%	233,016	+176.147%
2019-10-29	2.1600	2.1600	2.1300	2.1600	0.000%	657,697	+178.704%
2019-10-28	2.1250	2.1600	2.1250	2.1600	+1.647%	16,187	+178.704%
2019-10-25	2.1500	2.1500	2.1250	2.1250	-1.163%	53,058	+183.294%
2019-10-24	2.1500	2.1500	2.1500	2.1500	0.000%	3,454	+180.000%
2019-10-23	2.1500	2.1500	2.1500	2.1500	+0.939%	122,112	+180.000%
2019-10-22	2.1400	2.1300	2.1300	2.1300	0.000%	638,523	+182.629%
2019-10-21	2.1400	2.1300	2.1300	2.1300	-0.467%	104,332	+182.629%
2019-10-18	2.1400	2.1400	2.1400	2.1400	0.000%	353,377	+181.308%
2019-10-17	2.1500	2.1500	2.1400	2.1400	-0.465%	296,384	+181.308%
2019-10-16	2.1500	2.1100	2.1100	2.1500	0.000%	34,030	+180.000%
2019-10-15	2.1500	2.1500	2.1500	2.1500	0.000%	6,503	+180.000%
2019-10-14	2.1600	2.1600	2.1500	2.1500	-0.463%	1,504	+180.000%
2019-10-11	2.1600	2.1600	2.1600	2.1600	+1.408%	8,576	+178.704%
2019-10-10	2.1300	2.1300	2.1300	2.1300	0.000%	23,057	+182.629%
2019-10-09	2.2000	2.2000	2.1250	2.1300	+0.235%	525,337	+182.629%
2019-10-08	2.1250	2.1250	2.1250	2.1250	-1.163%	205,476	+183.294%
2019-10-07	2.1250	2.1500	2.1250	2.1500	+1.176%	50,277	+180.000%
2019-10-04	2.1750	2.1750	2.1250	2.1250	-2.299%	68,893	+183.294%
2019-10-03	2.2050	2.2050	2.1750	2.1750	-1.806%	38,805	+176.782%
2019-10-02	2.2250	2.2250	2.2000	2.2150	-0.449%	10,770	+171.783%
2019-10-01	2.2250	2.2250	2.2000	2.2250	+0.679%	8,740	+170.562%
2019-09-30	2.2250	2.2100	2.2100	2.2100	-0.674%	17,961	+172.398%
2019-09-27	2.2250	2.2250	2.2250	2.2250	0.000%	10,680	+170.562%
2019-09-26	2.2450	2.2250	2.2200	2.2250	-0.891%	27,969	+170.562%
2019-09-25	2.2450	2.2450	2.2450	2.2450	0.000%	3,807	+168.151%
2019-09-24	2.2450	2.2550	2.2450	2.2450	0.000%	100,978	+168.151%
2019-09-23	2.2400	2.2450	2.2250	2.2450	+0.223%	6,171	+168.151%
2019-09-20	2.2250	2.2400	2.2250	2.2400	+0.674%	54,940	+168.750%
2019-09-19	2.2300	2.2300	2.2250	2.2250	-0.224%	218,531	+170.562%
2019-09-18	2.2250	2.2300	2.2250	2.2300	+0.225%	133,904	+169.955%
2019-09-17	2.1850	2.2250	2.1850	2.2250	+1.831%	83,373	+170.562%
2019-09-16	2.1850	2.1700	2.1700	2.1850	0.000%	27,295	+175.515%
2019-09-13	2.1850	2.1850	2.1850	2.1850	0.000%	17,633	+175.515%
2019-09-12	2.1500	2.1850	2.1000	2.1850	+1.628%	27,190	+175.515%
2019-09-11	2.1500	2.1500	2.1500	2.1500	0.000%	15,422	+180.000%
2019-09-10	2.1500	2.1500	2.1000	2.1500	0.000%	3,117	+180.000%
2019-09-09	2.1500	2.1500	2.1000	2.1500	0.000%	399,546	+180.000%
2019-09-06	2.1500	2.1500	2.1500	2.1500	0.000%	116,678	+180.000%
2019-09-05	2.1500	2.1500	2.1500	2.1500	0.000%	4,296	+180.000%
2019-09-04	2.1500	2.1000	2.1000	2.1500	0.000%	3,930	+180.000%

.dark-mode .YZ2XXC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZ2XXC{ color: #333333; background-color: white; border: 2px solid #333333; }CDMCODEMASTERS GROUP HOLDINGS PLCstock LSE

CDM
CODEMASTERS GROUP HOLDINGS PLC
stock LSE