Cloudcall Group (CALL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudcall Group

Date Open High Low Close* Volume
24/03/2014 297.94p 314.90p 291.29p 293.10p 26244
21/03/2014 283.41p 303.12p 266.45p 297.94p 156061
20/03/2014 312.99p 312.99p 293.73p 300.95p 26063
19/03/2014 317.32p 317.32p 308.17p 312.99p 10498
18/03/2014 323.58p 328.01p 305.28p 317.32p 13301
17/03/2014 299.02p 329.36p 299.02p 323.58p 23342
14/03/2014 315.39p 320.16p 299.02p 299.02p 17758
13/03/2014 296.13p 318.77p 296.13p 317.80p 33449
12/03/2014 305.76p 305.76p 291.03p 296.13p 27631
11/03/2014 292.76p 317.98p 292.76p 305.76p 53811
10/03/2014 282.65p 293.73p 282.65p 292.76p 38654
07/03/2014 280.73p 288.91p 280.73p 282.65p 2597
06/03/2014 286.50p 288.91p 275.43p 280.73p 32190
05/03/2014 286.50p 292.76p 281.40p 286.50p 9434
04/03/2014 255.20p 289.39p 252.32p 286.50p 17353
03/03/2014 262.43p 262.43p 252.32p 255.20p 7105
28/02/2014 262.43p 262.43p 260.02p 262.43p 11163
27/02/2014 260.02p 263.87p 260.02p 262.43p 3232
26/02/2014 284.10p 284.10p 260.02p 260.02p 47066
25/02/2014 263.39p 294.69p 252.80p 279.28p 179318
24/02/2014 252.80p 252.80p 247.50p 252.80p 2077
21/02/2014 238.35p 259.83p 238.35p 252.80p 59809
20/02/2014 236.18p 241.24p 236.18p 238.35p 407
19/02/2014 247.98p 247.98p 236.18p 236.18p 680
18/02/2014 237.87p 254.72p 237.87p 247.98p 45483
17/02/2014 240.76p 240.76p 231.13p 237.87p 10861
14/02/2014 247.98p 247.98p 236.43p 240.76p 29417
13/02/2014 252.80p 259.06p 245.82p 247.98p 37697
12/02/2014 255.20p 257.23p 246.15p 251.35p 6265
11/02/2014 256.17p 257.23p 252.32p 255.20p 11080
10/02/2014 260.02p 260.02p 255.20p 256.17p 28479
07/02/2014 257.61p 264.84p 255.20p 260.02p 19729
06/02/2014 251.83p 266.76p 251.83p 257.61p 33724
05/02/2014 255.20p 255.20p 243.31p 251.83p 13629
04/02/2014 247.98p 255.20p 240.76p 255.20p 60466
03/02/2014 256.17p 256.17p 240.76p 247.98p 4209
31/01/2014 260.02p 274.47p 253.28p 256.17p 0
30/01/2014 258.58p 274.47p 253.28p 260.02p 2077
29/01/2014 264.84p 274.47p 253.28p 258.58p 16425
28/01/2014 274.47p 279.28p 261.10p 264.84p 11928
27/01/2014 264.84p 277.35p 264.84p 274.47p 35978
24/01/2014 264.84p 271.58p 260.02p 264.84p 22789
23/01/2014 255.20p 264.84p 255.20p 264.84p 20832
22/01/2014 247.98p 259.15p 247.98p 255.20p 3921
21/01/2014 264.84p 268.64p 245.57p 247.98p 7782
20/01/2014 250.39p 269.65p 250.39p 264.84p 52950
17/01/2014 238.35p 269.65p 238.35p 250.39p 85441
16/01/2014 223.91p 246.68p 223.91p 238.35p 30407
15/01/2014 235.94p 235.94p 218.85p 223.91p 10627
14/01/2014 240.76p 240.76p 232.57p 235.94p 9514
13/01/2014 223.91p 245.57p 211.87p 240.76p 191402
10/01/2014 209.46p 223.86p 209.46p 222.46p 70152
09/01/2014 209.46p 215.19p 192.75p 209.46p 41928
08/01/2014 224.39p 252.32p 207.18p 211.87p 99295
07/01/2014 174.31p 224.39p 174.31p 224.39p 108241
06/01/2014 155.05p 158.90p 154.09p 155.05p 3607
03/01/2014 155.05p 155.05p 151.20p 155.05p 1597
02/01/2014 157.46p 158.90p 151.20p 155.05p 12754
31/12/2013 158.90p 168.53p 154.09p 157.46p 22752
30/12/2013 141.57p 158.90p 138.68p 141.57p 38983
27/12/2013 138.20p 141.57p 138.20p 141.57p 747
24/12/2013 141.08p 141.08p 136.75p 138.20p 5919
23/12/2013 141.08p 141.08p 137.71p 141.08p 0
20/12/2013 141.08p 141.08p 137.71p 141.08p 3038
19/12/2013 141.08p 145.42p 137.71p 141.08p 0
18/12/2013 145.42p 145.42p 137.71p 141.08p 17741
17/12/2013 145.42p 145.42p 141.57p 145.42p 682
16/12/2013 145.42p 150.72p 140.36p 145.42p 0
13/12/2013 150.72p 150.72p 140.36p 145.42p 39459
12/12/2013 150.72p 151.20p 147.34p 150.72p 1832
11/12/2013 159.86p 163.72p 150.72p 150.72p 7251
10/12/2013 155.53p 161.02p 155.53p 159.86p 13650
09/12/2013 158.90p 158.90p 152.16p 155.53p 7022
06/12/2013 158.90p 158.90p 154.09p 158.90p 1421
05/12/2013 160.83p 160.83p 156.01p 158.90p 1553
04/12/2013 161.79p 161.79p 156.98p 160.83p 646
03/12/2013 160.35p 161.79p 156.98p 161.79p 8305
02/12/2013 160.35p 160.39p 160.35p 160.35p 623
29/11/2013 162.75p 162.75p 156.98p 160.35p 12409
28/11/2013 168.53p 168.53p 158.90p 162.75p 25360
27/11/2013 168.53p 168.53p 163.72p 168.53p 917
26/11/2013 166.12p 171.42p 166.12p 168.53p 3323
25/11/2013 167.09p 170.94p 163.72p 166.12p 0
22/11/2013 170.94p 170.94p 163.72p 167.09p 9937
21/11/2013 181.05p 181.05p 169.01p 170.94p 16689
20/11/2013 181.05p 181.05p 177.20p 181.05p 2900
19/11/2013 182.01p 182.01p 176.24p 181.05p 13141
18/11/2013 173.35p 185.38p 163.23p 182.01p 52818
15/11/2013 166.12p 166.12p 161.79p 163.23p 11152
14/11/2013 160.35p 167.57p 157.94p 166.12p 27091
13/11/2013 161.31p 167.47p 160.35p 160.35p 48838
12/11/2013 167.57p 167.57p 157.46p 160.83p 20934
11/11/2013 170.94p 170.94p 164.20p 167.57p 48060
08/11/2013 166.12p 173.35p 163.72p 170.94p 31558
07/11/2013 173.35p 173.35p 163.72p 166.12p 6126
06/11/2013 173.83p 173.83p 169.49p 173.35p 11422
05/11/2013 173.83p 173.83p 171.23p 173.83p 280
04/11/2013 173.83p 173.83p 170.65p 173.83p 11729
01/11/2013 168.53p 175.27p 165.64p 173.83p 9267
31/10/2013 168.53p 168.53p 164.68p 168.53p 3721
30/10/2013 168.53p 171.42p 165.64p 168.53p 3630
29/10/2013 168.53p 173.35p 168.53p 168.53p 2959
28/10/2013 166.61p 169.01p 163.74p 167.57p 3197
25/10/2013 159.86p 171.42p 157.94p 166.61p 24925
24/10/2013 168.53p 168.53p 157.17p 159.86p 35737
23/10/2013 156.49p 172.58p 156.49p 168.53p 44083
22/10/2013 150.72p 162.75p 150.72p 162.75p 40940
21/10/2013 150.23p 161.31p 147.63p 150.72p 83061
18/10/2013 142.05p 149.27p 139.16p 149.27p 48141
17/10/2013 145.42p 151.58p 142.05p 142.05p 65553
16/10/2013 126.64p 153.12p 126.64p 145.42p 123986
15/10/2013 126.64p 127.12p 123.32p 126.64p 35164
14/10/2013 129.05p 131.45p 123.51p 126.64p 107746
11/10/2013 122.79p 131.80p 122.79p 129.05p 209245
10/10/2013 128.57p 128.57p 111.71p 122.79p 63933
09/10/2013 128.57p 128.57p 121.34p 128.57p 10384
08/10/2013 128.57p 128.57p 125.19p 128.57p 0
07/10/2013 127.60p 128.57p 125.19p 128.57p 19937
04/10/2013 136.75p 136.75p 126.16p 127.60p 56945
03/10/2013 136.75p 138.10p 136.75p 136.75p 519
02/10/2013 143.97p 143.97p 132.47p 136.75p 67372
01/10/2013 143.49p 143.97p 139.64p 143.97p 4010
30/09/2013 143.01p 143.49p 139.64p 143.49p 3538
27/09/2013 142.53p 143.01p 138.68p 143.01p 4158
26/09/2013 142.53p 142.53p 138.68p 142.53p 5946
25/09/2013 143.97p 143.97p 139.64p 142.53p 20875
24/09/2013 141.57p 143.97p 139.64p 143.97p 38614
23/09/2013 141.57p 141.68p 138.68p 141.57p 7580
20/09/2013 139.64p 141.57p 136.75p 141.57p 6419
19/09/2013 137.23p 139.76p 132.90p 139.64p 16466
18/09/2013 140.60p 142.05p 130.97p 136.27p 28659
17/09/2013 142.05p 142.05p 135.79p 142.05p 21287
16/09/2013 142.53p 145.90p 137.71p 142.05p 43490
13/09/2013 143.01p 143.01p 137.71p 142.05p 16497
12/09/2013 143.97p 143.97p 139.54p 143.01p 11109
11/09/2013 142.53p 143.97p 140.60p 143.97p 4102
10/09/2013 144.46p 148.19p 138.70p 143.97p 49775
09/09/2013 142.05p 150.81p 140.12p 144.46p 34841
06/09/2013 142.53p 153.99p 138.20p 138.68p 163010
05/09/2013 135.79p 139.64p 127.12p 138.20p 1090
04/09/2013 139.64p 139.64p 127.12p 135.79p 203575
03/09/2013 139.64p 144.46p 139.64p 139.64p 415
02/09/2013 144.46p 144.46p 132.90p 139.64p 25077
30/08/2013 146.86p 147.34p 134.83p 144.46p 43415
29/08/2013 146.86p 147.83p 146.86p 146.86p 6172
28/08/2013 153.12p 153.12p 147.34p 147.83p 10461
27/08/2013 155.05p 155.05p 147.34p 153.12p 79436
23/08/2013 158.90p 159.86p 154.09p 155.05p 14243
22/08/2013 164.68p 164.68p 158.90p 158.90p 29454
21/08/2013 164.68p 164.68p 162.27p 164.68p 0
20/08/2013 164.68p 164.68p 162.27p 164.68p 0
19/08/2013 162.27p 164.68p 162.27p 164.68p 23883
16/08/2013 162.27p 163.28p 162.27p 162.27p 6230
15/08/2013 163.72p 163.72p 162.27p 162.27p 601
14/08/2013 170.94p 170.94p 163.72p 163.72p 2201
13/08/2013 166.12p 221.50p 154.09p 170.94p 84303
12/08/2013 223.91p 223.91p 217.41p 221.50p 0
09/08/2013 223.91p 223.91p 217.41p 223.91p 1131
08/08/2013 223.91p 223.91p 217.41p 223.91p 3418
07/08/2013 226.31p 228.24p 212.83p 223.91p 60220
06/08/2013 228.72p 228.72p 217.65p 226.31p 1163
05/08/2013 233.54p 233.54p 221.50p 228.72p 0
02/08/2013 233.54p 233.54p 221.50p 233.54p 0
01/08/2013 233.54p 233.54p 221.50p 233.54p 0
31/07/2013 228.72p 233.54p 221.50p 233.54p 0
30/07/2013 231.13p 231.13p 221.50p 226.31p 11422
29/07/2013 238.35p 238.35p 227.52p 231.13p 0
26/07/2013 238.35p 238.35p 227.52p 238.35p 312
25/07/2013 238.35p 242.69p 238.35p 238.35p 13624
24/07/2013 238.35p 247.21p 235.94p 238.35p 6034
23/07/2013 223.91p 238.35p 212.83p 238.35p 30176
22/07/2013 228.72p 228.72p 211.87p 223.91p 5130
19/07/2013 226.31p 226.31p 216.68p 223.91p 6210
18/07/2013 226.31p 226.31p 217.65p 226.31p 0
17/07/2013 223.91p 226.31p 217.65p 226.31p 4538
16/07/2013 231.13p 231.13p 223.42p 223.91p 5192
15/07/2013 216.68p 233.05p 216.68p 228.72p 7009
12/07/2013 202.24p 216.68p 192.61p 216.68p 42314
11/07/2013 204.65p 205.13p 199.83p 202.24p 0
10/07/2013 204.65p 205.13p 204.65p 204.65p 1207
09/07/2013 209.46p 209.46p 197.42p 204.65p 1021
08/07/2013 216.68p 216.68p 202.72p 209.46p 18744
05/07/2013 214.28p 214.28p 208.02p 214.28p 2917
04/07/2013 209.46p 214.28p 207.05p 214.28p 7476
03/07/2013 207.05p 213.31p 207.05p 209.46p 31006
02/07/2013 207.05p 207.05p 197.42p 207.05p 0
01/07/2013 207.05p 207.05p 197.42p 207.05p 260
28/06/2013 211.87p 211.87p 197.42p 207.05p 6749
27/06/2013 214.28p 221.50p 211.87p 211.87p 0
26/06/2013 216.68p 221.50p 211.91p 214.28p 0
25/06/2013 221.50p 221.50p 211.91p 216.68p 5192
24/06/2013 195.01p 228.05p 194.83p 221.50p 51003
21/06/2013 195.01p 196.46p 187.79p 195.01p 11400
20/06/2013 197.42p 197.42p 192.61p 195.01p 2487
19/06/2013 195.01p 197.42p 187.79p 197.42p 29075
18/06/2013 195.01p 195.01p 182.98p 195.01p 46764
17/06/2013 185.38p 200.26p 185.38p 195.01p 46213
14/06/2013 168.53p 185.38p 168.44p 185.38p 40497
13/06/2013 163.72p 168.53p 163.72p 168.53p 5192
12/06/2013 161.31p 166.61p 159.86p 163.72p 7733

*Close Price adjusted for both dividends and splits