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 191.50on 20-02-2019 at 13:45:35
Change 4.00 2.13%
Buy 193.00
Sell 190.00
Buy / Sell CDM Shares
Sponsored Financial Content
Last Trade: Sell 3,800 at 191.35p
Day's Volume: 48,730
Last Close: 187.50p
Open: 187.50p
ISIN: GB00BFWZ2G72
Day's Range 187.50p - 192.50p
52wk Range: 132.50p - 276.00p
Market Capitalisation: £268m
VWAP: 190.519p
Shares in Issue: 140m

Recent Trades History Codemasters Gr. (CDM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*3,800191.3512:03:41 - 20-Feb-19
Sell*200190.00Ordinary
Delayed publication
12:55:19 - 20-Feb-19
Buy*5,155193.7511:19:53 - 20-Feb-19
Sell*2,500190.0012:02:48 - 20-Feb-19
Buy*1,000195.00Ordinary
Delayed publication
11:25:05 - 20-Feb-19
Sell*10,000190.00Ordinary
Delayed publication
09:10:14 - 20-Feb-19
Sell*9,105187.5009:07:58 - 20-Feb-19
Buy*27193.9511:06:46 - 20-Feb-19
Buy*2,572194.0010:54:57 - 20-Feb-19
Buy*500193.95Ordinary
Delayed publication
10:46:17 - 20-Feb-19

Share Price History for Codemasters Gr.

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Feb 2019 (Tue)175.00189.00175.00175.0022,045
18th Feb 2019 (Mon)175.00175.00175.00175.0077,997
15th Feb 2019 (Fri)179.00179.00175.00179.0015,230
14th Feb 2019 (Thu)179.00179.00178.00178.5023,484
13th Feb 2019 (Wed)175.00175.00174.50174.500
12th Feb 2019 (Tue)175.00175.00174.50174.500
11th Feb 2019 (Mon)174.50174.50174.50174.5056,420
8th Feb 2019 (Fri)174.50174.50174.50174.504,066
7th Feb 2019 (Thu)174.50174.50174.500.006,508
6th Feb 2019 (Wed)174.50174.50174.50174.506,104
5th Feb 2019 (Tue)174.50174.50174.50174.50105,992
4th Feb 2019 (Mon)174.50174.50174.50174.002,038
1st Feb 2019 (Fri)173.50174.00173.50173.501,210,122
31st Jan 2019 (Thu)176.50176.50173.50176.5012,208
30th Jan 2019 (Wed)178.50178.50176.50178.5016,698
29th Jan 2019 (Tue)178.50178.50178.50178.504,143
28th Jan 2019 (Mon)178.50178.50178.50178.5010,505
25th Jan 2019 (Fri)178.50178.50178.50178.506,360
24th Jan 2019 (Thu)178.50178.50178.50178.500
23rd Jan 2019 (Wed)178.50178.50178.50178.500
22nd Jan 2019 (Tue)178.50178.50178.50178.501,093
21st Jan 2019 (Mon)178.50178.50178.50178.505,150

News about Codemasters Gr. (CDM)

FTSE 100 Latest
Value7,191.76
Change12.59


Login to your account

Forgot Password?

Not Registered