Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Codemasters Gr. Share Price (CDM)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 220.50on 23-07-2019 at 8:26:27
Change 0.00 0.00%
Buy 223.00
Sell 218.00
Buy / Sell CDM Shares
Sponsored Financial Content
Last Trade: Sell 431 at 219.80p
Day's Volume: 10,378
Last Close: 220.50p
Open: 220.50p
ISIN: GB00BFWZ2G72
Day's Range 220.50p - 220.50p
52wk Range: 132.50p - 266.00p
Market Capitalisation: £309m
VWAP: 0.00p
Shares in Issue: 140m

Recent Trades History Codemasters Gr. (CDM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*431219.8015:17:09 - 22-Jul-19
Buy*488223.0015:08:00 - 22-Jul-19
Buy*689222.06612:02:34 - 22-Jul-19
Buy*689222.0012:01:42 - 22-Jul-19
Buy*689222.0012:01:42 - 22-Jul-19
Sell*500219.75Ordinary
NonProtected portfolio
Single protected transaction
11:38:13 - 22-Jul-19
Buy*14,377221.0011:26:36 - 22-Jul-19
Buy*14,377222.0011:26:22 - 22-Jul-19
Buy*14,377221.0011:25:53 - 22-Jul-19
Buy*209220.87511:25:30 - 22-Jul-19

Share Price History for Codemasters Gr.

Time period:
to
Frequency:
Date Open High Low Close Volume
22nd Jul 2019 (Mon)220.50220.50220.50220.5057,810
19th Jul 2019 (Fri)219.00222.50219.00218.00312,786
18th Jul 2019 (Thu)216.50218.00213.00215.50646,248
17th Jul 2019 (Wed)215.50214.00214.00215.50790,589
16th Jul 2019 (Tue)217.50217.50215.50217.50102,851
15th Jul 2019 (Mon)217.50217.50217.50217.504,800
12th Jul 2019 (Fri)219.00219.00217.50219.0079,558
11th Jul 2019 (Thu)219.00219.00219.00219.00290,943
10th Jul 2019 (Wed)221.50221.50219.00222.50224,269
9th Jul 2019 (Tue)222.50222.50222.50222.50451,558
8th Jul 2019 (Mon)222.50222.50222.50222.5086,458
5th Jul 2019 (Fri)220.50225.00225.00221.50126,181
4th Jul 2019 (Thu)220.00221.50215.50220.50115,355
3rd Jul 2019 (Wed)220.50220.50220.50221.0041,071
2nd Jul 2019 (Tue)220.50221.00218.50221.5072,042
1st Jul 2019 (Mon)226.00226.00221.50226.00145,222
28th Jun 2019 (Fri)226.00226.00226.00223.50213,916
27th Jun 2019 (Thu)222.00223.50218.50224.00342,857
26th Jun 2019 (Wed)225.00225.00221.00225.00112,078
25th Jun 2019 (Tue)227.50227.50225.00227.50118,527
24th Jun 2019 (Mon)232.50232.50227.50232.50107,414

News about Codemasters Gr. (CDM)

FTSE 100 Latest
Value7,554.51
Change39.58


Login to your account

Forgot Password?

Not Registered