Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/04/2010 1,974.23p 2,022.38p 1,926.07p 1,926.07p 2611
07/04/2010 2,022.38p 2,129.85p 1,927.04p 1,974.23p 1356
06/04/2010 2,070.53p 2,071.01p 2,023.34p 2,046.45p 31706
01/04/2010 2,128.31p 2,130.45p 2,023.53p 2,089.79p 1427
31/03/2010 2,147.57p 2,166.83p 2,128.31p 2,128.31p 204
30/03/2010 2,142.76p 2,209.93p 2,137.94p 2,181.28p 3341
29/03/2010 2,181.28p 2,210.17p 2,181.28p 2,181.28p 57
26/03/2010 2,181.28p 2,195.72p 2,143.48p 2,181.28p 327
25/03/2010 2,181.28p 2,210.17p 2,181.28p 2,181.28p 139
24/03/2010 2,214.98p 2,214.98p 2,137.94p 2,181.28p 1860
23/03/2010 2,214.98p 2,214.98p 2,181.28p 2,181.28p 543
22/03/2010 2,253.51p 2,253.51p 2,137.94p 2,200.54p 4576
19/03/2010 2,195.72p 2,214.98p 2,138.90p 2,205.35p 1024
18/03/2010 2,214.98p 2,214.98p 2,138.42p 2,176.46p 873
17/03/2010 2,171.65p 2,171.65p 2,171.65p 2,171.65p 0
16/03/2010 2,157.20p 2,210.65p 2,157.20p 2,171.65p 1158
15/03/2010 2,214.98p 2,239.06p 2,205.35p 2,239.06p 1449
12/03/2010 2,243.88p 2,320.92p 2,234.25p 2,243.88p 696
11/03/2010 2,320.92p 2,320.92p 2,258.80p 2,263.14p 46
10/03/2010 2,292.03p 2,330.55p 2,253.51p 2,287.21p 956
09/03/2010 2,330.55p 2,330.55p 2,296.84p 2,296.84p 285
08/03/2010 2,340.18p 2,395.07p 2,320.92p 2,325.73p 904
05/03/2010 2,330.55p 2,369.07p 2,311.29p 2,340.18p 561
04/03/2010 2,330.55p 2,330.55p 2,311.29p 2,311.29p 344
03/03/2010 2,330.55p 2,330.55p 2,301.66p 2,301.66p 15
02/03/2010 2,253.51p 2,326.70p 2,243.88p 2,287.21p 2041
01/03/2010 2,282.40p 2,308.40p 2,282.40p 2,282.40p 18
26/02/2010 2,311.29p 2,311.29p 2,282.40p 2,282.40p 658
25/02/2010 2,292.03p 2,292.03p 2,272.77p 2,282.40p 7087
24/02/2010 2,282.40p 2,314.18p 2,282.40p 2,287.21p 3264
23/02/2010 2,253.51p 2,310.61p 2,244.55p 2,282.40p 907
22/02/2010 2,287.21p 2,354.63p 2,254.28p 2,292.03p 502
19/02/2010 2,311.29p 2,311.29p 2,258.32p 2,287.21p 306
18/02/2010 2,311.29p 2,349.81p 2,254.13p 2,292.03p 2144
17/02/2010 2,330.55p 2,349.81p 2,311.29p 2,320.92p 870
16/02/2010 2,369.07p 2,369.07p 2,312.20p 2,369.07p 577
15/02/2010 2,388.33p 2,388.33p 2,349.81p 2,369.07p 441
12/02/2010 2,373.89p 2,373.89p 2,349.81p 2,369.07p 870
11/02/2010 2,373.89p 2,426.85p 2,373.89p 2,402.78p 984
10/02/2010 2,373.89p 2,374.46p 2,369.07p 2,373.89p 260
09/02/2010 2,441.30p 2,532.06p 2,402.78p 2,402.78p 999
08/02/2010 2,465.37p 2,465.37p 2,426.85p 2,426.85p 14724
05/02/2010 2,484.64p 2,518.34p 2,426.85p 2,470.19p 678
04/02/2010 2,436.48p 2,475.00p 2,436.48p 2,446.11p 888
03/02/2010 2,484.64p 2,503.90p 2,460.56p 2,460.56p 898
02/02/2010 2,431.67p 2,484.64p 2,410.61p 2,460.56p 951
01/02/2010 2,542.42p 2,542.42p 2,428.57p 2,431.67p 3366
29/01/2010 2,479.82p 2,484.64p 2,413.08p 2,446.11p 496
28/01/2010 2,503.90p 2,511.60p 2,450.93p 2,450.93p 173
27/01/2010 2,518.34p 2,518.34p 2,418.19p 2,489.45p 424
26/01/2010 2,426.85p 2,503.90p 2,407.59p 2,407.59p 1495
25/01/2010 2,470.19p 2,540.49p 2,465.37p 2,484.64p 1080
22/01/2010 2,542.42p 2,571.31p 2,311.29p 2,571.31p 32013
21/01/2010 2,412.41p 2,455.74p 2,407.59p 2,455.74p 1121
20/01/2010 2,465.37p 2,485.89p 2,409.28p 2,455.74p 997
19/01/2010 2,542.42p 2,542.42p 2,426.85p 2,465.37p 1669
18/01/2010 2,513.53p 2,537.60p 2,484.64p 2,484.64p 2297
15/01/2010 2,446.11p 2,542.42p 2,402.78p 2,470.19p 880
14/01/2010 2,503.90p 2,561.68p 2,436.48p 2,523.16p 4151
13/01/2010 2,369.07p 2,484.64p 2,330.55p 2,436.48p 49183
12/01/2010 2,311.29p 2,388.33p 2,272.77p 2,340.18p 533
11/01/2010 2,292.03p 2,388.33p 2,272.77p 2,340.18p 9548
08/01/2010 2,272.77p 2,311.29p 2,238.10p 2,272.77p 7638
07/01/2010 2,388.33p 2,407.59p 2,292.03p 2,292.03p 17336
06/01/2010 2,311.29p 2,373.89p 2,272.77p 2,272.77p 3480
05/01/2010 2,349.81p 2,388.33p 2,311.29p 2,311.29p 1970
04/01/2010 2,272.77p 2,383.52p 2,272.77p 2,349.81p 5330
31/12/2009 2,214.98p 2,253.51p 2,176.46p 2,234.25p 4297
30/12/2009 2,407.59p 2,495.81p 2,312.21p 2,359.44p 1040
29/12/2009 2,436.48p 2,503.90p 2,431.67p 2,431.67p 3894
24/12/2009 2,446.11p 2,446.11p 2,408.56p 2,436.48p 278
23/12/2009 2,489.45p 2,494.27p 2,446.11p 2,494.27p 88
22/12/2009 2,465.37p 2,513.14p 2,446.11p 2,489.45p 1039
21/12/2009 2,532.79p 2,532.79p 2,466.59p 2,523.16p 1047
18/12/2009 2,513.53p 2,561.68p 2,513.53p 2,532.79p 169
17/12/2009 2,503.90p 2,513.53p 2,465.37p 2,513.53p 60
16/12/2009 2,561.68p 2,561.68p 2,513.53p 2,513.53p 104
15/12/2009 2,503.90p 2,513.53p 2,475.00p 2,513.53p 156
14/12/2009 2,513.53p 2,513.53p 2,446.11p 2,503.90p 19
11/12/2009 2,503.90p 2,580.94p 2,503.90p 2,513.53p 3128
10/12/2009 2,580.94p 2,638.72p 2,580.94p 2,600.20p 974
09/12/2009 2,542.42p 2,600.20p 2,542.42p 2,580.94p 301
08/12/2009 2,580.94p 2,580.94p 2,503.90p 2,571.31p 5324
07/12/2009 2,600.20p 2,600.20p 2,508.71p 2,556.86p 1999
04/12/2009 2,503.90p 2,580.17p 2,503.90p 2,542.42p 63
03/12/2009 2,648.35p 2,648.35p 2,466.14p 2,571.31p 4437
02/12/2009 2,677.24p 2,710.95p 2,651.05p 2,710.95p 632
01/12/2009 2,735.02p 2,754.29p 2,696.50p 2,735.02p 16984
30/11/2009 2,696.50p 2,735.02p 2,696.50p 2,735.02p 72
27/11/2009 2,735.02p 2,735.02p 2,696.50p 2,735.02p 1124
26/11/2009 2,696.50p 2,773.55p 2,696.50p 2,735.02p 5197
25/11/2009 2,739.84p 2,829.98p 2,735.02p 2,735.02p 81
24/11/2009 2,696.50p 2,778.36p 2,696.50p 2,739.84p 12336
23/11/2009 2,792.81p 2,802.44p 2,715.76p 2,715.76p 1355
20/11/2009 2,792.81p 2,792.81p 2,754.29p 2,754.29p 314
19/11/2009 2,792.81p 2,792.81p 2,744.66p 2,744.66p 2624
18/11/2009 2,768.73p 2,773.55p 2,706.13p 2,744.66p 468
17/11/2009 2,749.47p 2,749.47p 2,710.95p 2,710.95p 428
16/11/2009 2,773.55p 2,783.18p 2,696.50p 2,735.02p 16712
13/11/2009 2,677.24p 2,709.99p 2,657.98p 2,691.69p 416029
12/11/2009 2,735.02p 2,806.29p 2,677.24p 2,696.50p 1271
11/11/2009 2,821.70p 2,821.70p 2,750.03p 2,778.36p 371
10/11/2009 2,773.55p 2,792.81p 2,754.29p 2,778.36p 3337
09/11/2009 2,696.50p 2,735.02p 2,696.50p 2,735.02p 104
06/11/2009 2,744.66p 2,754.29p 2,696.50p 2,696.50p 1872
05/11/2009 2,696.50p 2,696.50p 2,657.98p 2,657.98p 935
04/11/2009 2,696.50p 2,696.50p 2,677.24p 2,677.24p 3454
03/11/2009 2,657.98p 2,696.50p 2,657.98p 2,657.98p 3835
02/11/2009 2,600.20p 2,600.20p 2,600.20p 2,600.20p 9284
30/10/2009 2,653.17p 2,653.17p 2,600.20p 2,629.09p 2217
29/10/2009 2,600.20p 2,657.98p 2,600.20p 2,638.72p 2318
28/10/2009 2,773.55p 2,773.55p 2,629.09p 2,629.09p 3595
27/10/2009 2,749.47p 2,754.29p 2,739.84p 2,739.84p 494
26/10/2009 2,850.59p 2,898.74p 2,735.02p 2,783.18p 10094
23/10/2009 2,754.29p 2,831.33p 2,715.76p 2,773.55p 774
22/10/2009 2,701.32p 2,735.02p 2,696.50p 2,696.50p 798
21/10/2009 2,657.98p 2,869.85p 2,657.98p 2,715.76p 2219
20/10/2009 2,662.80p 2,662.80p 2,600.20p 2,629.09p 1969
19/10/2009 2,696.50p 2,783.18p 2,677.24p 2,706.13p 6796
16/10/2009 2,735.02p 2,812.07p 2,696.50p 2,739.84p 952
15/10/2009 2,715.76p 2,812.07p 2,706.13p 2,783.18p 1212
14/10/2009 2,773.55p 2,773.55p 2,773.55p 2,773.55p 168
13/10/2009 2,754.29p 2,792.81p 2,715.76p 2,754.29p 97819
12/10/2009 2,629.09p 2,831.33p 2,629.09p 2,821.70p 9088
09/10/2009 2,580.94p 2,595.38p 2,571.31p 2,585.75p 13459
08/10/2009 2,561.68p 2,580.94p 2,561.68p 2,561.68p 4180
07/10/2009 2,580.94p 2,585.75p 2,523.16p 2,523.16p 3663
06/10/2009 2,513.53p 2,513.53p 2,513.53p 2,513.53p 50
05/10/2009 2,465.37p 2,513.53p 2,465.37p 2,513.53p 200
02/10/2009 2,542.42p 2,542.42p 2,465.37p 2,484.64p 1033
01/10/2009 2,503.90p 2,542.42p 2,503.90p 2,503.90p 457
30/09/2009 2,388.33p 2,503.90p 2,388.33p 2,465.37p 8613
29/09/2009 2,446.11p 2,446.11p 2,441.30p 2,441.30p 72
28/09/2009 2,523.16p 2,523.16p 2,407.59p 2,446.11p 2767
25/09/2009 2,475.00p 2,518.34p 2,455.74p 2,475.00p 978
24/09/2009 2,542.42p 2,542.42p 2,465.37p 2,465.37p 7667
23/09/2009 2,542.42p 2,580.94p 2,475.00p 2,523.16p 34552
22/09/2009 2,436.48p 2,446.11p 2,436.48p 2,446.11p 4
21/09/2009 2,465.37p 2,465.37p 2,436.48p 2,436.48p 986

*Close Price adjusted for both dividends and splits