Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/01/2011 500.78p 512.61p 491.15p 495.96p 12061
20/01/2011 510.41p 515.22p 495.96p 510.41p 5082
19/01/2011 510.41p 520.04p 486.33p 510.41p 21482
18/01/2011 529.67p 553.17p 515.22p 534.49p 6687
17/01/2011 558.56p 564.72p 544.12p 548.93p 6690
14/01/2011 558.56p 577.82p 525.91p 544.12p 17788
13/01/2011 568.19p 616.34p 529.67p 558.56p 69349
12/01/2011 510.41p 568.19p 491.15p 568.19p 108086
11/01/2011 486.33p 500.78p 481.52p 500.78p 26578
10/01/2011 505.59p 510.41p 473.81p 481.52p 5174
07/01/2011 486.33p 510.02p 482.72p 491.15p 2487
06/01/2011 500.78p 526.78p 471.89p 491.15p 8853
05/01/2011 520.04p 520.04p 500.78p 500.78p 19922
04/01/2011 500.78p 520.04p 452.63p 520.04p 48933
31/12/2010 495.96p 497.60p 481.52p 486.33p 3171
30/12/2010 495.96p 500.78p 452.63p 495.96p 14704
29/12/2010 471.89p 498.08p 452.63p 486.33p 24372
24/12/2010 457.44p 472.85p 447.81p 457.44p 2185
23/12/2010 462.26p 478.59p 443.00p 467.07p 13218
22/12/2010 491.15p 491.15p 452.63p 476.70p 17195
21/12/2010 495.96p 495.96p 462.26p 481.52p 19280
20/12/2010 414.11p 495.96p 414.11p 462.26p 41680
17/12/2010 452.63p 457.44p 416.03p 433.37p 18915
16/12/2010 452.63p 462.26p 438.18p 447.81p 15150
15/12/2010 471.89p 471.89p 452.63p 457.44p 5730
14/12/2010 491.15p 500.39p 481.52p 486.33p 1688
13/12/2010 520.04p 520.04p 491.15p 500.78p 5201
10/12/2010 529.67p 529.67p 501.28p 520.04p 1338
09/12/2010 520.04p 538.51p 502.71p 529.67p 6724
08/12/2010 529.67p 529.67p 503.86p 529.67p 30498
07/12/2010 524.86p 529.48p 505.59p 520.04p 1518
06/12/2010 529.67p 539.11p 505.59p 524.86p 3057
03/12/2010 520.04p 550.47p 520.04p 529.67p 2422
02/12/2010 558.56p 558.56p 531.60p 544.12p 1417
01/12/2010 539.30p 555.92p 531.60p 544.12p 6135
30/11/2010 582.64p 582.64p 544.12p 558.56p 1921
29/11/2010 592.27p 611.53p 592.27p 597.08p 1495
26/11/2010 597.08p 686.65p 597.08p 601.90p 1337
25/11/2010 616.34p 616.34p 606.71p 606.71p 534
24/11/2010 625.97p 645.23p 625.97p 635.60p 2127
23/11/2010 640.42p 658.52p 597.08p 625.97p 4531
22/11/2010 693.39p 693.39p 641.38p 659.68p 21126
19/11/2010 577.82p 689.53p 577.82p 674.13p 41948
18/11/2010 563.38p 606.71p 529.90p 577.82p 18223
17/11/2010 510.41p 561.37p 497.89p 548.93p 14170
16/11/2010 500.78p 510.41p 500.78p 505.59p 965
15/11/2010 510.41p 510.41p 491.15p 505.59p 4726
12/11/2010 500.78p 510.41p 471.89p 495.96p 9185
11/11/2010 500.78p 500.78p 472.10p 500.78p 376
10/11/2010 491.15p 496.54p 462.26p 486.33p 16575
09/11/2010 510.41p 510.41p 491.15p 500.78p 15867
08/11/2010 510.41p 510.41p 481.90p 510.41p 323
05/11/2010 520.04p 534.97p 491.15p 500.78p 10987
04/11/2010 520.04p 558.56p 481.90p 539.30p 12313
03/11/2010 515.22p 520.04p 500.78p 500.78p 4054
02/11/2010 539.30p 547.93p 510.41p 515.22p 5765
01/11/2010 539.30p 551.78p 531.85p 544.12p 1993
29/10/2010 529.67p 547.97p 520.04p 544.12p 10971
28/10/2010 558.56p 569.44p 510.79p 534.49p 7433
27/10/2010 577.82p 603.82p 558.90p 568.19p 11490
26/10/2010 568.19p 592.27p 558.99p 592.27p 3806
25/10/2010 587.45p 601.90p 587.45p 587.45p 806
22/10/2010 577.82p 592.27p 558.56p 587.45p 6301
21/10/2010 611.53p 611.53p 597.08p 606.71p 46179
20/10/2010 587.45p 603.82p 587.45p 597.08p 11718
19/10/2010 577.82p 616.34p 548.93p 587.45p 20762
18/10/2010 640.42p 670.27p 548.93p 553.75p 26374
15/10/2010 664.50p 693.39p 626.28p 640.42p 3966
14/10/2010 688.57p 696.03p 650.48p 674.13p 26724
13/10/2010 703.02p 718.43p 693.39p 693.39p 8895
12/10/2010 722.28p 728.06p 705.62p 717.46p 2007
11/10/2010 731.91p 737.69p 727.96p 731.91p 980
08/10/2010 722.28p 733.83p 722.28p 731.91p 520
07/10/2010 746.35p 770.43p 731.91p 736.72p 6582
06/10/2010 765.61p 765.61p 741.54p 741.54p 2350
05/10/2010 712.65p 755.98p 703.02p 727.09p 1867
04/10/2010 751.17p 767.54p 722.28p 722.28p 1528
01/10/2010 751.17p 768.50p 724.20p 751.17p 1672
30/09/2010 770.43p 772.36p 741.54p 751.17p 3661
29/09/2010 770.43p 807.99p 770.43p 789.69p 1673
28/09/2010 808.95p 808.95p 789.69p 789.69p 4736
27/09/2010 770.43p 808.95p 765.61p 789.69p 22413
24/09/2010 751.17p 780.06p 751.17p 765.61p 11647
23/09/2010 736.72p 765.61p 729.98p 746.35p 11797
22/09/2010 693.39p 730.46p 654.87p 722.28p 58757
21/09/2010 746.35p 746.35p 693.73p 712.65p 26397
20/09/2010 770.43p 770.43p 746.72p 760.80p 1312
17/09/2010 784.88p 789.69p 765.61p 765.61p 7799
16/09/2010 789.69p 789.69p 780.06p 789.69p 10040
15/09/2010 799.32p 799.32p 784.88p 784.88p 30353
14/09/2010 808.95p 808.95p 770.43p 780.06p 62287
13/09/2010 808.95p 808.95p 761.28p 799.32p 522339
10/09/2010 789.69p 789.69p 760.80p 775.24p 23557
09/09/2010 808.95p 808.95p 770.43p 775.24p 14515
08/09/2010 914.89p 914.89p 770.81p 789.69p 20196
07/09/2010 924.52p 940.89p 920.18p 929.33p 3522
06/09/2010 924.52p 943.78p 914.89p 938.96p 2873
03/09/2010 943.78p 943.78p 924.52p 934.15p 6742
02/09/2010 943.78p 964.04p 934.15p 948.59p 67474
01/09/2010 876.36p 943.78p 866.73p 943.78p 2689
31/08/2010 861.92p 885.99p 833.32p 885.99p 6953
27/08/2010 914.89p 924.52p 828.21p 866.73p 5072
26/08/2010 963.04p 963.04p 924.52p 938.96p 613
25/08/2010 963.04p 963.04p 943.78p 943.78p 831
24/08/2010 1,059.34p 1,059.34p 963.04p 987.11p 3751
23/08/2010 1,049.71p 1,093.05p 1,049.71p 1,078.60p 230
20/08/2010 1,088.23p 1,088.23p 1,059.34p 1,088.23p 825
19/08/2010 1,126.75p 1,126.75p 1,040.08p 1,073.79p 2265
18/08/2010 1,121.94p 1,126.75p 1,064.16p 1,126.75p 3994
17/08/2010 1,121.94p 1,155.64p 1,121.94p 1,146.01p 2
16/08/2010 1,126.75p 1,136.38p 1,121.94p 1,136.38p 238
13/08/2010 1,131.57p 1,151.91p 1,131.57p 1,141.20p 13
12/08/2010 1,155.64p 1,179.72p 1,136.38p 1,179.72p 10369
11/08/2010 1,136.38p 1,174.91p 1,136.38p 1,174.91p 3750
10/08/2010 1,150.83p 1,192.24p 1,136.38p 1,174.91p 4153
09/08/2010 1,174.91p 1,201.39p 1,174.91p 1,194.17p 10384
06/08/2010 1,189.35p 1,216.32p 1,155.64p 1,174.91p 401
05/08/2010 1,208.61p 1,230.76p 1,174.91p 1,189.35p 750
04/08/2010 1,218.24p 1,223.06p 1,208.61p 1,208.61p 485
03/08/2010 1,261.58p 1,283.73p 1,227.87p 1,242.32p 1743
02/08/2010 1,295.28p 1,295.28p 1,261.58p 1,261.58p 2179
30/07/2010 1,251.95p 1,290.47p 1,251.95p 1,251.95p 2435
29/07/2010 1,203.80p 1,290.47p 1,203.80p 1,237.50p 5003
28/07/2010 1,251.95p 1,262.54p 1,232.69p 1,232.69p 711
27/07/2010 1,232.69p 1,271.21p 1,213.43p 1,237.50p 2773
26/07/2010 1,218.24p 1,251.95p 1,194.17p 1,223.06p 1313
23/07/2010 1,208.61p 1,290.47p 1,189.35p 1,227.87p 7309
22/07/2010 1,213.43p 1,213.43p 1,184.54p 1,184.54p 615
21/07/2010 1,059.34p 1,213.43p 1,059.34p 1,184.54p 7730
20/07/2010 1,011.19p 1,049.71p 1,001.56p 1,020.82p 1174
19/07/2010 1,078.60p 1,078.60p 982.30p 1,040.08p 5962
16/07/2010 1,136.38p 1,136.38p 1,068.97p 1,117.12p 269
15/07/2010 1,097.86p 1,102.68p 1,068.97p 1,102.68p 208
14/07/2010 1,141.20p 1,146.01p 1,097.86p 1,107.49p 1010
13/07/2010 1,117.12p 1,144.09p 1,097.86p 1,117.12p 1137
12/07/2010 1,213.43p 1,213.43p 1,184.54p 1,184.54p 571
09/07/2010 1,251.95p 1,251.95p 1,107.49p 1,213.43p 7482
08/07/2010 1,251.95p 1,261.58p 1,198.98p 1,232.69p 23801
07/07/2010 1,213.43p 1,232.69p 1,117.12p 1,213.43p 15536
06/07/2010 1,213.43p 1,271.21p 1,156.22p 1,184.54p 3944
05/07/2010 1,174.91p 1,213.43p 1,174.91p 1,179.72p 1428
02/07/2010 1,155.64p 1,194.17p 1,155.64p 1,174.91p 1135
01/07/2010 1,232.69p 1,232.69p 1,155.64p 1,203.80p 926
30/06/2010 1,280.84p 1,328.99p 1,251.95p 1,271.21p 2976
29/06/2010 1,338.62p 1,343.44p 1,290.47p 1,309.73p 11665
28/06/2010 1,367.51p 1,367.51p 1,348.25p 1,362.70p 886
25/06/2010 1,406.03p 1,429.15p 1,367.51p 1,386.77p 2109
24/06/2010 1,454.19p 1,454.19p 1,406.03p 1,454.19p 3284
23/06/2010 1,444.56p 1,454.19p 1,425.29p 1,454.19p 182
22/06/2010 1,502.34p 1,502.34p 1,434.92p 1,463.82p 264
21/06/2010 1,473.45p 1,473.45p 1,473.45p 1,473.45p 0
18/06/2010 1,473.45p 1,496.56p 1,473.45p 1,473.45p 104
17/06/2010 1,468.63p 1,502.34p 1,468.63p 1,473.45p 385
16/06/2010 1,521.60p 1,526.41p 1,425.29p 1,454.19p 3237
15/06/2010 1,502.34p 1,530.60p 1,468.63p 1,497.52p 970
14/06/2010 1,473.45p 1,531.23p 1,464.49p 1,502.34p 689
11/06/2010 1,521.60p 1,521.60p 1,511.97p 1,516.78p 24031
10/06/2010 1,521.60p 1,531.23p 1,473.45p 1,502.34p 198
09/06/2010 1,521.60p 1,531.23p 1,483.08p 1,492.71p 2148
08/06/2010 1,521.60p 1,521.60p 1,483.08p 1,497.52p 3204
07/06/2010 1,560.12p 1,560.12p 1,444.56p 1,483.08p 3643
04/06/2010 1,569.75p 1,589.01p 1,569.75p 1,589.01p 208
03/06/2010 1,603.46p 1,625.61p 1,603.46p 1,603.46p 112
02/06/2010 1,608.27p 1,608.27p 1,603.46p 1,603.46p 0
01/06/2010 1,637.16p 1,638.80p 1,598.64p 1,608.27p 6889
28/05/2010 1,637.16p 1,637.16p 1,579.38p 1,637.16p 1482
27/05/2010 1,608.27p 1,637.16p 1,599.41p 1,637.16p 234
26/05/2010 1,694.94p 1,709.39p 1,618.09p 1,622.72p 2938
25/05/2010 1,723.84p 1,723.84p 1,675.68p 1,685.31p 649
24/05/2010 1,757.54p 1,767.17p 1,723.84p 1,767.17p 467
21/05/2010 1,771.99p 1,788.36p 1,757.54p 1,757.54p 113
20/05/2010 1,733.47p 1,809.93p 1,728.65p 1,767.17p 922
19/05/2010 1,815.32p 1,886.49p 1,771.99p 1,771.99p 26
18/05/2010 1,868.29p 1,988.67p 1,771.99p 1,815.32p 5423
17/05/2010 1,738.28p 1,829.77p 1,738.28p 1,810.51p 709
14/05/2010 1,810.51p 1,810.51p 1,733.47p 1,752.73p 1968
13/05/2010 1,791.25p 1,839.40p 1,781.62p 1,839.40p 3206
12/05/2010 1,733.47p 1,790.09p 1,646.79p 1,733.47p 1512
11/05/2010 1,771.99p 1,771.99p 1,675.68p 1,699.76p 1119
10/05/2010 1,945.33p 1,945.33p 1,752.73p 1,781.62p 3199
07/05/2010 1,906.81p 1,906.81p 1,829.77p 1,887.55p 376
06/05/2010 1,887.55p 2,022.38p 1,887.55p 1,906.81p 1558
05/05/2010 2,003.12p 2,003.12p 1,849.75p 1,887.55p 2914
04/05/2010 2,080.16p 2,080.54p 1,988.67p 2,017.56p 1367
30/04/2010 1,988.67p 2,032.01p 1,983.86p 2,032.01p 213
29/04/2010 1,988.67p 2,070.53p 1,987.71p 1,988.67p 710
28/04/2010 2,099.42p 2,099.42p 1,983.86p 1,983.86p 1573
27/04/2010 2,099.42p 2,200.54p 2,086.23p 2,099.42p 1369
26/04/2010 2,157.20p 2,205.35p 2,118.68p 2,118.68p 596
23/04/2010 2,118.68p 2,214.41p 2,118.68p 2,157.20p 679
22/04/2010 2,118.68p 2,205.35p 2,118.68p 2,118.68p 360
21/04/2010 2,253.51p 2,263.14p 2,118.68p 2,118.68p 2400
20/04/2010 2,210.17p 2,258.32p 2,176.46p 2,195.72p 3653
19/04/2010 2,186.09p 2,205.35p 2,180.65p 2,205.35p 1856
16/04/2010 2,157.20p 2,186.09p 2,154.51p 2,181.28p 2068
15/04/2010 2,190.91p 2,190.91p 2,118.68p 2,118.68p 3614
14/04/2010 1,998.30p 2,177.33p 1,993.49p 2,060.90p 6992
13/04/2010 1,950.15p 1,997.92p 1,945.33p 1,945.33p 291
12/04/2010 1,945.33p 1,946.11p 1,927.04p 1,945.33p 2117
09/04/2010 2,022.38p 2,022.38p 1,945.33p 1,983.86p 6200

*Close Price adjusted for both dividends and splits