Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/08/2012 67.41p 72.23p 67.41p 67.41p 5751
22/08/2012 64.52p 67.41p 61.63p 62.60p 23958
21/08/2012 62.60p 62.60p 62.60p 62.60p 0
20/08/2012 62.60p 62.60p 62.60p 62.60p 0
17/08/2012 62.60p 62.60p 62.60p 62.60p 363
16/08/2012 64.52p 64.52p 59.90p 60.19p 0
15/08/2012 64.52p 64.52p 59.90p 62.60p 1297
14/08/2012 57.78p 64.52p 56.82p 60.19p 9767
13/08/2012 52.97p 65.49p 52.97p 60.19p 0
10/08/2012 52.97p 65.49p 52.97p 60.19p 0
09/08/2012 52.97p 65.49p 52.97p 60.19p 23132
08/08/2012 57.78p 57.78p 57.78p 57.78p 18483
07/08/2012 52.97p 62.60p 52.97p 62.60p 263
06/08/2012 64.52p 64.52p 52.97p 62.60p 1783
03/08/2012 57.78p 62.60p 52.97p 62.60p 36617
02/08/2012 57.78p 62.60p 52.97p 62.60p 580
01/08/2012 57.97p 62.60p 57.97p 62.60p 0
31/07/2012 57.97p 62.60p 57.97p 62.60p 5145
30/07/2012 57.78p 65.49p 57.78p 62.60p 40562
27/07/2012 69.34p 69.34p 57.78p 65.00p 13741
26/07/2012 62.60p 72.23p 57.78p 65.00p 48626
25/07/2012 62.60p 67.41p 62.60p 67.41p 12980
24/07/2012 77.04p 77.04p 63.95p 72.23p 4560
23/07/2012 67.41p 69.82p 62.60p 69.82p 25946
20/07/2012 67.41p 72.23p 67.41p 72.23p 5403
19/07/2012 72.23p 78.49p 59.71p 75.60p 62345
18/07/2012 57.78p 60.29p 52.97p 57.78p 22719
17/07/2012 55.86p 55.86p 52.97p 52.97p 3170
16/07/2012 61.63p 61.63p 52.97p 52.97p 17361
13/07/2012 52.97p 62.36p 52.00p 59.23p 29401
12/07/2012 57.59p 60.67p 50.08p 55.37p 42382
11/07/2012 47.96p 57.97p 47.77p 52.87p 81992
10/07/2012 47.19p 50.66p 45.65p 45.65p 55187
09/07/2012 57.40p 61.25p 49.11p 55.76p 2168
06/07/2012 57.59p 57.59p 49.31p 53.35p 979
05/07/2012 47.96p 57.78p 46.40p 50.56p 51633
04/07/2012 45.26p 52.00p 44.30p 45.26p 33391
03/07/2012 48.34p 50.27p 48.15p 49.69p 25325
02/07/2012 59.71p 59.71p 48.15p 55.37p 6519
29/06/2012 52.97p 52.97p 52.97p 52.97p 10711
28/06/2012 57.78p 57.78p 48.15p 55.37p 20168
27/06/2012 67.41p 67.41p 57.78p 65.00p 6214
26/06/2012 62.60p 65.00p 62.60p 65.00p 448
25/06/2012 67.41p 68.38p 59.71p 65.97p 0
22/06/2012 67.41p 68.38p 59.71p 65.00p 9410
21/06/2012 77.04p 77.04p 67.41p 72.71p 10868
20/06/2012 62.60p 77.04p 62.60p 70.78p 11770
19/06/2012 57.78p 57.78p 48.15p 55.37p 8301
18/06/2012 56.82p 56.82p 48.15p 52.97p 1472
15/06/2012 60.48p 60.48p 52.97p 55.37p 3219
14/06/2012 59.71p 61.63p 54.89p 59.13p 33491
13/06/2012 60.67p 68.38p 60.67p 62.60p 10800
12/06/2012 68.38p 68.38p 64.04p 64.04p 0
11/06/2012 68.38p 68.38p 64.04p 64.04p 130
08/06/2012 60.86p 64.04p 60.86p 64.04p 52
07/06/2012 62.60p 65.49p 62.60p 64.04p 0
06/06/2012 62.60p 65.49p 62.60p 63.56p 6397
01/06/2012 64.14p 76.08p 62.60p 65.49p 713
31/05/2012 72.23p 72.23p 72.13p 72.13p 4569
30/05/2012 67.41p 71.07p 66.45p 68.28p 10021
29/05/2012 63.95p 77.04p 63.95p 69.82p 532
28/05/2012 63.95p 74.54p 63.95p 69.63p 0
25/05/2012 63.95p 74.54p 63.95p 74.54p 43
24/05/2012 76.08p 76.08p 63.56p 67.41p 0
23/05/2012 76.08p 76.08p 63.56p 72.13p 3423
22/05/2012 72.23p 81.47p 67.41p 72.13p 12962
21/05/2012 59.32p 66.35p 59.32p 66.35p 26
18/05/2012 67.41p 76.08p 59.13p 66.93p 10479
17/05/2012 74.92p 75.12p 67.61p 71.75p 5048
16/05/2012 72.23p 78.97p 69.34p 75.60p 15681
15/05/2012 77.04p 85.71p 72.23p 76.95p 9941
14/05/2012 91.49p 91.49p 77.04p 84.27p 3846
11/05/2012 91.49p 91.49p 84.27p 84.27p 737
10/05/2012 79.16p 84.27p 79.16p 84.27p 427
09/05/2012 79.16p 84.27p 79.16p 84.27p 36
08/05/2012 91.49p 91.49p 84.27p 84.27p 53
04/05/2012 79.16p 84.27p 79.16p 84.27p 0
03/05/2012 79.16p 84.27p 79.16p 84.27p 260
02/05/2012 78.01p 91.49p 78.01p 84.27p 6804
01/05/2012 91.49p 91.49p 72.23p 84.27p 7345
30/04/2012 83.40p 89.56p 82.82p 89.56p 1982
27/04/2012 83.78p 91.49p 82.82p 87.35p 5103
26/04/2012 86.67p 86.67p 82.92p 82.92p 6490
25/04/2012 81.86p 87.75p 81.86p 84.17p 8619
24/04/2012 84.36p 96.30p 84.36p 96.30p 3613
23/04/2012 81.86p 82.44p 77.04p 81.28p 14971
20/04/2012 86.67p 90.14p 77.24p 81.86p 19251
19/04/2012 96.30p 96.30p 87.06p 87.06p 28033
18/04/2012 134.83p 135.79p 67.41p 102.08p 128349
17/04/2012 139.64p 142.53p 133.48p 137.71p 21792
16/04/2012 134.83p 137.23p 129.05p 137.23p 21333
13/04/2012 125.19p 134.83p 125.19p 131.94p 10108
12/04/2012 127.12p 131.94p 125.19p 131.94p 2215
11/04/2012 129.05p 129.05p 128.57p 128.57p 649
10/04/2012 129.05p 129.53p 125.19p 129.53p 5429
05/04/2012 130.01p 134.83p 123.27p 131.94p 13197
04/04/2012 123.27p 134.83p 120.57p 132.42p 14937
03/04/2012 125.19p 130.49p 121.54p 130.49p 5748
02/04/2012 130.97p 132.42p 125.19p 132.42p 690
30/03/2012 125.19p 127.60p 120.38p 127.60p 15096
29/03/2012 130.01p 132.80p 122.50p 128.57p 25372
28/03/2012 136.75p 136.75p 130.97p 134.83p 1669
27/03/2012 134.83p 141.57p 130.01p 134.83p 10179
26/03/2012 134.83p 139.64p 130.97p 139.64p 8029
23/03/2012 144.46p 144.46p 134.83p 142.05p 8545
22/03/2012 144.46p 153.89p 131.94p 139.16p 18919
21/03/2012 144.46p 144.46p 130.97p 143.49p 20198
20/03/2012 149.27p 154.09p 140.60p 150.72p 9433
19/03/2012 146.38p 146.38p 127.12p 142.05p 42124
16/03/2012 144.46p 147.83p 141.95p 147.83p 12030
15/03/2012 154.09p 156.98p 142.70p 147.34p 24964
14/03/2012 154.09p 163.72p 152.16p 156.98p 14198
13/03/2012 154.09p 156.98p 149.27p 155.05p 3407
12/03/2012 154.09p 161.31p 154.09p 161.31p 3271
09/03/2012 154.09p 160.35p 154.09p 160.35p 3590
08/03/2012 154.09p 163.23p 154.09p 163.23p 796
07/03/2012 154.09p 161.31p 147.15p 161.31p 7730
06/03/2012 157.94p 163.72p 154.09p 163.72p 9190
05/03/2012 158.90p 164.20p 158.90p 164.20p 4081
02/03/2012 164.72p 164.72p 154.09p 159.86p 15723
01/03/2012 163.72p 163.72p 154.09p 160.83p 8426
29/02/2012 162.75p 163.72p 158.32p 158.90p 1882
28/02/2012 157.94p 160.83p 157.94p 157.94p 2944
27/02/2012 158.90p 166.85p 155.43p 157.94p 23619
24/02/2012 139.64p 158.90p 139.64p 151.68p 25530
23/02/2012 144.46p 144.46p 142.05p 142.05p 5858
22/02/2012 144.46p 144.46p 139.64p 142.05p 4405
21/02/2012 146.38p 147.00p 142.05p 142.05p 8858
20/02/2012 147.34p 149.27p 147.00p 149.27p 1210
17/02/2012 154.09p 159.86p 144.74p 152.64p 34765
16/02/2012 163.72p 173.35p 160.83p 163.72p 8542
15/02/2012 163.72p 174.12p 145.42p 170.94p 38149
14/02/2012 137.71p 161.29p 137.71p 157.94p 25094
13/02/2012 144.46p 153.89p 127.12p 144.46p 107851
10/02/2012 173.35p 173.35p 134.83p 153.89p 301886
09/02/2012 178.16p 202.05p 178.16p 191.16p 104347
08/02/2012 197.42p 200.79p 170.46p 178.16p 56357
07/02/2012 178.16p 197.42p 178.16p 192.61p 87135
06/02/2012 165.64p 182.78p 148.29p 170.94p 71435
03/02/2012 158.90p 163.72p 146.38p 158.90p 19933
02/02/2012 157.65p 157.65p 147.34p 152.64p 1148
01/02/2012 156.01p 168.53p 145.42p 152.16p 24984
31/01/2012 165.64p 168.15p 160.83p 160.83p 3234
30/01/2012 168.53p 182.78p 157.60p 158.90p 69327
27/01/2012 158.90p 174.31p 158.61p 170.94p 127797
26/01/2012 125.19p 163.72p 125.19p 149.27p 108820
25/01/2012 115.56p 119.42p 115.56p 116.53p 2998
24/01/2012 114.60p 114.60p 109.52p 112.68p 41937
23/01/2012 111.71p 118.16p 107.86p 114.60p 28486
20/01/2012 111.71p 111.71p 105.93p 108.82p 49329
19/01/2012 107.86p 114.60p 107.86p 111.71p 1438
18/01/2012 117.49p 117.49p 112.58p 112.58p 1768
17/01/2012 119.42p 119.42p 109.74p 114.12p 5670
16/01/2012 111.71p 118.64p 110.03p 114.12p 15576
13/01/2012 121.92p 122.26p 110.94p 119.42p 1663
12/01/2012 111.71p 111.71p 105.93p 108.73p 18141
11/01/2012 119.03p 119.03p 110.75p 113.64p 10129
10/01/2012 115.56p 127.22p 113.16p 113.16p 5581
09/01/2012 111.71p 122.31p 110.75p 113.06p 4396
06/01/2012 112.68p 124.35p 111.04p 113.06p 23955
05/01/2012 111.71p 115.56p 105.93p 109.69p 38700
04/01/2012 120.38p 122.31p 114.36p 115.56p 11985
03/01/2012 123.27p 125.19p 123.27p 125.19p 86
30/12/2011 120.38p 121.15p 110.75p 113.06p 15740
29/12/2011 125.39p 131.94p 120.38p 125.19p 9661
28/12/2011 123.27p 134.83p 123.27p 130.97p 10676
23/12/2011 122.31p 128.57p 122.31p 128.57p 26
22/12/2011 117.49p 127.12p 117.49p 127.12p 35066
21/12/2011 120.38p 121.34p 115.56p 117.39p 26246
20/12/2011 130.59p 130.59p 127.60p 127.60p 1298
19/12/2011 125.19p 132.90p 115.56p 126.16p 41713
16/12/2011 123.65p 132.90p 122.69p 129.53p 2785
15/12/2011 120.38p 124.23p 120.38p 123.75p 1283
14/12/2011 123.27p 126.54p 122.88p 123.75p 11337
13/12/2011 125.00p 126.54p 125.00p 126.16p 3617
12/12/2011 118.26p 132.90p 118.26p 125.19p 16250
09/12/2011 125.19p 140.82p 120.38p 123.27p 4221
08/12/2011 128.08p 134.83p 128.08p 134.83p 189
07/12/2011 127.12p 130.01p 127.12p 130.01p 195
06/12/2011 130.97p 130.97p 123.27p 129.53p 6752
05/12/2011 134.83p 134.83p 125.19p 133.38p 11248
02/12/2011 131.94p 142.53p 130.97p 137.71p 7528
01/12/2011 134.83p 135.79p 132.90p 132.90p 14180
30/11/2011 134.83p 144.46p 125.19p 144.46p 2757
29/11/2011 136.75p 141.81p 125.00p 130.01p 11060
28/11/2011 139.64p 149.27p 132.90p 137.23p 6485
25/11/2011 136.75p 139.64p 131.94p 139.64p 3227
24/11/2011 136.75p 136.87p 132.05p 135.31p 7543
23/11/2011 144.46p 144.46p 135.79p 140.12p 7375
22/11/2011 132.90p 147.83p 129.05p 147.83p 13038
21/11/2011 140.60p 141.08p 123.46p 141.08p 121378
18/11/2011 141.34p 143.49p 140.60p 142.05p 13143
17/11/2011 149.27p 150.02p 141.95p 143.11p 19238
16/11/2011 158.90p 159.38p 149.46p 151.68p 9553
15/11/2011 163.72p 167.57p 161.79p 166.12p 4028
14/11/2011 173.35p 176.23p 161.31p 161.31p 18105
11/11/2011 176.40p 178.16p 174.31p 175.75p 15569
10/11/2011 182.98p 182.98p 175.27p 179.61p 30461
09/11/2011 182.98p 199.66p 175.85p 181.53p 18903
08/11/2011 182.98p 184.23p 177.97p 184.23p 3608

*Close Price adjusted for both dividends and splits