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 156.50on 23-10-2018 at 13:16:47
Change -1.00 -0.63%
Buy 159.00
Sell 154.00
Buy / Sell CDM Shares
Last Trade: Buy 3,689 at 156.00p
Day's Volume: 7,633
Last Close: 157.50p
Open: 157.50p
ISIN: GB00BFWZ2G72
Day's Range 155.50p - 157.50p
52wk Range: 155.50p - 276.00p
Market Capitalisation: £219m
VWAP: 155.739p
Shares in Issue: 140m

Recent Trades History Codemasters Gr. (CDM)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3,689156.0008:43:28 - 23-Oct-18
Buy*3,279156.0008:40:59 - 23-Oct-18
Sell*665153.00Ordinary
Delayed publication
Historical
08:28:55 - 23-Oct-18
Sell*87,444155.0013:26:42 - 19-Oct-18
Sell*1,800155.0014:53:09 - 22-Oct-18
Sell*25,000155.00Ordinary
Delayed publication
Historical
15:59:24 - 18-Oct-18
Sell*32,682155.00Ordinary
Delayed publication
15:54:28 - 18-Oct-18
Sell*5,536155.0013:11:59 - 19-Oct-18
Sell*9,536155.09313:39:54 - 19-Oct-18
Unknown*150157.5013:15:38 - 19-Oct-18

Share Price History for Codemasters Gr.

Time period:
to
Frequency:
Date Open High Low Close Volume
22nd Oct 2018 (Mon)157.50157.50157.50157.502,648
19th Oct 2018 (Fri)157.50157.50157.50157.50172,130
18th Oct 2018 (Thu)161.00161.00157.50157.508,616
17th Oct 2018 (Wed)157.50157.50157.500.0077,143
16th Oct 2018 (Tue)158.50158.50156.00158.0046,096
15th Oct 2018 (Mon)162.50162.00158.00162.5067,283
12th Oct 2018 (Fri)162.00162.50161.00161.008,065
11th Oct 2018 (Thu)168.50168.50168.50169.502,178
10th Oct 2018 (Wed)170.00170.50169.50170.002,578
9th Oct 2018 (Tue)174.50174.50170.00174.50269,945
8th Oct 2018 (Mon)179.00179.00175.50179.0048,662
5th Oct 2018 (Fri)179.00179.00175.50179.0048,662
4th Oct 2018 (Thu)181.00181.00179.00181.0015,363
3rd Oct 2018 (Wed)186.00186.00186.00186.001,033
2nd Oct 2018 (Tue)186.00186.00186.00186.001,033
1st Oct 2018 (Mon)189.50189.50186.00189.5046,970
28th Sep 2018 (Fri)194.50194.50188.50194.501,070,071
27th Sep 2018 (Thu)196.50196.50194.50196.50231,073
26th Sep 2018 (Wed)196.50196.50196.50197.0014,876
25th Sep 2018 (Tue)196.50197.00196.50196.5039,511
24th Sep 2018 (Mon)192.00196.50192.00192.00418,007

News about Codemasters Gr. (CDM)

FTSE 100 Latest
Value6,977.69
Change-65.11

Login to your account

Forgot Password?

Not Registered