Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/06/2013 156.49p 161.31p 156.49p 161.31p 10384
10/06/2013 156.49p 157.94p 154.09p 156.49p 3757
07/06/2013 156.49p 157.36p 154.57p 156.49p 290
06/06/2013 154.09p 158.80p 154.08p 156.49p 7229
05/06/2013 154.09p 173.35p 149.27p 154.09p 53646
04/06/2013 190.20p 190.20p 143.66p 154.09p 104621
03/06/2013 175.75p 203.54p 170.94p 190.20p 59234
31/05/2013 168.53p 175.75p 168.53p 175.75p 1580
30/05/2013 197.42p 197.42p 167.57p 168.53p 45226
29/05/2013 221.50p 221.50p 182.98p 197.42p 82348
28/05/2013 221.50p 221.50p 213.79p 221.50p 3894
24/05/2013 257.61p 257.61p 207.05p 221.50p 63580
23/05/2013 250.39p 263.39p 248.46p 257.61p 569
22/05/2013 238.35p 240.76p 235.08p 240.76p 8307
21/05/2013 272.06p 283.13p 216.68p 238.35p 58199
20/05/2013 281.69p 281.69p 260.02p 272.06p 2805
17/05/2013 281.69p 281.69p 272.06p 281.69p 1038
16/05/2013 293.73p 293.73p 269.65p 281.69p 2361
15/05/2013 300.95p 312.02p 284.10p 293.73p 8397
14/05/2013 296.13p 322.57p 293.73p 296.13p 13534
13/05/2013 308.17p 314.91p 288.91p 296.13p 7701
10/05/2013 329.84p 329.84p 298.83p 308.17p 5750
09/05/2013 320.21p 336.58p 314.05p 329.84p 16861
08/05/2013 303.36p 332.25p 281.69p 317.80p 31703
07/05/2013 325.02p 343.80p 297.34p 303.36p 51593
03/05/2013 286.50p 336.27p 277.35p 312.99p 22682
02/05/2013 286.50p 300.72p 274.47p 286.50p 20853
01/05/2013 284.10p 312.99p 284.10p 286.50p 22937
30/04/2013 296.13p 329.09p 274.47p 284.10p 73015
29/04/2013 262.43p 312.99p 235.94p 296.13p 83098
26/04/2013 264.84p 284.10p 228.24p 262.43p 20479
25/04/2013 284.10p 327.43p 247.98p 264.84p 70082
24/04/2013 231.13p 303.36p 231.13p 284.10p 63679
23/04/2013 243.17p 269.99p 216.68p 231.13p 41768
22/04/2013 185.38p 231.13p 185.38p 230.89p 90818
19/04/2013 182.98p 192.61p 178.16p 185.38p 40261
18/04/2013 160.83p 195.32p 157.46p 184.42p 27080
17/04/2013 135.31p 165.64p 135.31p 160.83p 46400
16/04/2013 125.68p 139.11p 125.68p 134.83p 11910
15/04/2013 125.68p 129.53p 125.19p 125.68p 0
12/04/2013 125.19p 129.53p 125.19p 125.68p 831
11/04/2013 117.49p 125.68p 117.49p 125.19p 5192
10/04/2013 115.56p 121.54p 113.64p 117.49p 11923
09/04/2013 115.56p 120.34p 115.56p 115.56p 153462
08/04/2013 114.12p 121.32p 107.96p 115.56p 0
05/04/2013 112.68p 121.32p 107.96p 114.12p 76606
04/04/2013 114.12p 114.12p 110.85p 112.68p 1038
03/04/2013 120.38p 120.38p 108.82p 114.12p 18457
02/04/2013 120.38p 122.31p 115.56p 120.38p 2733
28/03/2013 123.75p 123.75p 119.42p 120.38p 41535
27/03/2013 117.49p 128.08p 114.22p 123.75p 298474
26/03/2013 104.49p 121.34p 101.12p 117.49p 34466
25/03/2013 104.49p 109.70p 97.27p 103.53p 22019
22/03/2013 100.16p 107.86p 94.38p 104.49p 78138
21/03/2013 100.64p 101.02p 94.38p 99.19p 217
20/03/2013 101.12p 101.12p 96.30p 100.64p 113
19/03/2013 103.04p 103.04p 96.30p 101.12p 3400
18/03/2013 103.53p 106.99p 97.75p 103.04p 5425
15/03/2013 99.19p 108.82p 93.41p 105.93p 14226
14/03/2013 99.19p 99.19p 95.34p 99.19p 1494
13/03/2013 99.19p 99.19p 95.34p 99.19p 78
12/03/2013 99.19p 99.19p 93.41p 99.19p 337
11/03/2013 92.45p 99.19p 91.49p 97.75p 23691
08/03/2013 91.49p 95.34p 91.49p 95.34p 80977
07/03/2013 91.49p 91.49p 90.53p 91.01p 68199
06/03/2013 94.38p 101.93p 91.97p 93.41p 26894
05/03/2013 91.97p 96.30p 91.97p 96.30p 620
04/03/2013 92.45p 101.12p 88.60p 96.30p 33893
01/03/2013 90.53p 92.93p 88.12p 92.93p 0
28/02/2013 90.53p 92.93p 88.12p 92.93p 0
27/02/2013 90.53p 92.93p 88.12p 92.93p 736
26/02/2013 90.53p 92.93p 90.53p 92.93p 0
25/02/2013 90.53p 92.93p 90.53p 92.93p 71
22/02/2013 89.56p 92.93p 89.56p 92.93p 938
21/02/2013 98.94p 98.94p 92.93p 92.93p 150
20/02/2013 92.93p 92.93p 92.93p 92.93p 96
19/02/2013 90.53p 92.93p 90.53p 92.93p 0
18/02/2013 90.53p 92.93p 90.53p 92.93p 623
15/02/2013 96.30p 98.18p 90.04p 92.93p 53554
14/02/2013 84.75p 90.04p 84.75p 90.04p 340
13/02/2013 87.64p 95.10p 86.67p 90.04p 26469
12/02/2013 97.75p 98.23p 92.93p 92.93p 68662
11/02/2013 88.60p 92.93p 88.60p 92.93p 542
08/02/2013 90.04p 92.93p 89.08p 92.93p 1387
07/02/2013 87.64p 97.27p 87.64p 92.93p 21372
06/02/2013 97.17p 97.17p 93.90p 93.90p 2596
05/02/2013 90.81p 92.93p 88.91p 92.93p 6396
04/02/2013 90.53p 92.45p 90.53p 92.45p 902
01/02/2013 89.08p 92.45p 89.08p 92.45p 18225
31/01/2013 92.45p 96.30p 89.56p 94.86p 14018
30/01/2013 86.93p 91.49p 86.93p 89.56p 553
29/01/2013 86.67p 89.56p 86.67p 89.56p 177
28/01/2013 83.07p 91.49p 83.07p 90.53p 5906
25/01/2013 82.82p 91.49p 82.82p 91.49p 0
24/01/2013 82.82p 89.56p 82.82p 89.56p 274
23/01/2013 91.44p 91.44p 82.82p 87.64p 2577
22/01/2013 91.01p 91.49p 82.82p 87.64p 1063
21/01/2013 84.75p 90.04p 84.75p 90.04p 0
18/01/2013 84.75p 89.56p 84.75p 88.60p 2856
17/01/2013 89.56p 89.56p 85.23p 89.56p 0
16/01/2013 89.56p 89.56p 85.23p 89.56p 4942
15/01/2013 92.45p 92.93p 92.45p 92.93p 6230
14/01/2013 91.49p 93.41p 91.49p 93.41p 4912
11/01/2013 93.41p 94.86p 91.49p 94.86p 10344
10/01/2013 99.19p 99.19p 91.49p 94.86p 12254
09/01/2013 96.30p 96.30p 91.97p 96.30p 61947
08/01/2013 91.49p 97.27p 90.04p 95.34p 3673
07/01/2013 91.87p 95.34p 91.87p 95.34p 508
04/01/2013 97.75p 97.75p 91.97p 95.34p 0
03/01/2013 97.75p 97.75p 91.97p 95.34p 2788
02/01/2013 98.18p 100.16p 91.97p 96.30p 22469
31/12/2012 98.18p 98.18p 91.97p 96.30p 2650
28/12/2012 100.93p 100.93p 91.76p 96.30p 6597
27/12/2012 91.68p 96.30p 91.68p 96.30p 535
24/12/2012 91.76p 96.30p 91.54p 96.30p 40
21/12/2012 91.49p 96.30p 91.49p 96.30p 2077
20/12/2012 96.30p 96.30p 91.76p 96.30p 12666
19/12/2012 91.49p 93.90p 91.49p 93.90p 1037
18/12/2012 91.49p 96.30p 91.49p 96.30p 103
17/12/2012 96.30p 98.23p 93.41p 95.82p 152095
14/12/2012 100.16p 100.16p 99.19p 100.16p 12461
13/12/2012 101.12p 101.60p 97.56p 101.60p 8507
12/12/2012 101.12p 104.49p 99.19p 103.53p 25272
11/12/2012 102.08p 104.97p 102.08p 104.97p 3973
10/12/2012 106.42p 108.57p 103.53p 105.93p 52210
07/12/2012 94.38p 108.82p 94.38p 107.38p 77077
06/12/2012 94.38p 96.23p 93.90p 93.90p 30632
05/12/2012 94.38p 94.38p 93.17p 93.17p 5192
04/12/2012 88.60p 93.41p 88.60p 92.93p 0
03/12/2012 88.60p 93.41p 88.60p 93.41p 8099
30/11/2012 80.90p 94.38p 80.90p 93.41p 28068
29/11/2012 80.41p 80.65p 78.25p 80.65p 75104
28/11/2012 80.41p 80.65p 78.97p 80.65p 0
27/11/2012 80.41p 80.41p 78.97p 78.97p 78324
26/11/2012 80.41p 80.41p 78.73p 78.73p 29594
23/11/2012 75.12p 77.52p 75.12p 77.52p 58
22/11/2012 79.16p 79.16p 77.52p 77.52p 2663
21/11/2012 77.04p 77.77p 77.04p 77.77p 768
20/11/2012 79.40p 79.40p 77.77p 77.77p 6989
19/11/2012 72.23p 78.01p 72.23p 76.32p 26802
16/11/2012 72.23p 75.12p 72.23p 75.12p 884
15/11/2012 78.01p 78.01p 75.12p 75.12p 621
14/11/2012 70.30p 78.01p 70.30p 75.12p 4806
13/11/2012 70.30p 75.12p 70.30p 75.12p 1699
12/11/2012 77.04p 77.04p 71.44p 75.12p 10581
09/11/2012 77.96p 79.45p 77.96p 79.45p 265
08/11/2012 77.96p 80.90p 77.96p 80.90p 0
07/11/2012 77.96p 80.90p 77.96p 80.90p 84
06/11/2012 82.82p 82.82p 78.01p 80.90p 1386
05/11/2012 77.81p 81.86p 77.81p 80.90p 4524
02/11/2012 77.52p 79.45p 77.52p 79.45p 1935
01/11/2012 78.01p 80.90p 77.43p 80.90p 1030
31/10/2012 81.86p 82.82p 80.90p 80.90p 18709
30/10/2012 82.82p 89.08p 82.82p 89.08p 140
29/10/2012 90.53p 90.53p 81.86p 86.67p 5738
26/10/2012 83.78p 88.60p 83.78p 86.67p 6050
25/10/2012 86.67p 88.12p 84.75p 88.12p 34838
24/10/2012 101.12p 104.49p 86.19p 91.49p 90858
23/10/2012 121.34p 121.34p 96.30p 101.12p 52485
22/10/2012 113.39p 116.05p 113.39p 116.05p 53
19/10/2012 112.68p 118.45p 112.68p 118.45p 167
18/10/2012 112.68p 120.38p 112.68p 116.53p 29323
17/10/2012 120.38p 124.23p 110.75p 118.94p 51079
16/10/2012 107.86p 120.38p 106.90p 115.56p 33786
15/10/2012 100.16p 107.86p 100.16p 103.53p 11215
12/10/2012 92.04p 94.86p 89.14p 92.69p 18285
11/10/2012 102.85p 102.85p 91.92p 95.82p 12129
10/10/2012 86.67p 104.97p 84.75p 99.19p 53218
09/10/2012 80.90p 81.86p 76.71p 81.62p 39484
08/10/2012 77.04p 81.86p 76.08p 78.01p 0
05/10/2012 77.04p 81.86p 76.08p 78.49p 183599
04/10/2012 72.59p 75.60p 72.59p 75.60p 360
03/10/2012 74.52p 75.12p 74.15p 74.64p 6364
02/10/2012 74.54p 76.56p 74.52p 76.56p 1433
01/10/2012 74.15p 77.04p 74.15p 76.56p 29194
28/09/2012 74.64p 77.52p 74.15p 77.52p 1142
27/09/2012 75.60p 77.04p 74.64p 75.60p 78
26/09/2012 81.86p 81.86p 78.01p 78.01p 2596
25/09/2012 81.86p 87.44p 72.23p 77.04p 9972
24/09/2012 77.04p 82.44p 77.04p 79.45p 14443
21/09/2012 67.41p 72.23p 67.41p 72.23p 1038
20/09/2012 64.91p 75.12p 64.91p 69.82p 441
19/09/2012 64.91p 69.82p 64.91p 69.82p 130
18/09/2012 69.72p 72.23p 69.72p 72.23p 126
17/09/2012 72.42p 72.42p 69.34p 72.23p 591
14/09/2012 71.26p 81.86p 71.26p 74.64p 1038
13/09/2012 67.41p 77.04p 67.41p 74.64p 26887
12/09/2012 66.45p 67.41p 66.45p 67.41p 415
11/09/2012 72.23p 72.23p 67.41p 67.41p 270
10/09/2012 67.41p 72.23p 56.82p 65.00p 2031
07/09/2012 72.23p 72.23p 59.71p 62.60p 12016
06/09/2012 67.41p 67.41p 52.97p 62.60p 21097
05/09/2012 62.60p 67.41p 52.97p 60.19p 41553
04/09/2012 65.49p 72.23p 65.00p 65.00p 9228
03/09/2012 71.84p 71.84p 58.75p 62.60p 750
31/08/2012 62.60p 70.30p 62.60p 67.41p 0
30/08/2012 62.60p 70.30p 62.60p 65.00p 6023
29/08/2012 64.52p 67.41p 62.60p 67.41p 3653
28/08/2012 62.60p 67.80p 59.71p 67.41p 16769
24/08/2012 67.41p 72.23p 67.41p 67.41p 0

*Close Price adjusted for both dividends and splits