Cloudbuy (CBUY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudbuy

Date Open High Low Close* Volume
28/12/2012 10.89p 10.89p 10.45p 10.89p 4106
27/12/2012 11.25p 11.25p 10.43p 10.89p 131718
24/12/2012 11.25p 11.62p 11.25p 11.25p 15496
21/12/2012 11.13p 11.86p 11.13p 11.25p 12397
20/12/2012 11.25p 11.62p 11.15p 11.25p 29437
19/12/2012 11.13p 11.62p 10.74p 11.25p 179372
18/12/2012 11.13p 11.37p 11.13p 11.13p 10331
17/12/2012 10.77p 11.51p 10.77p 11.13p 117810
14/12/2012 10.77p 10.94p 9.34p 10.77p 0
13/12/2012 9.92p 10.94p 9.34p 10.77p 383845
12/12/2012 11.74p 11.74p 11.37p 11.74p 4014
11/12/2012 11.62p 11.74p 11.62p 11.74p 51654
10/12/2012 11.62p 11.62p 11.13p 11.62p 28349
07/12/2012 11.62p 11.81p 11.13p 11.62p 0
06/12/2012 11.13p 11.81p 11.13p 11.62p 53062
05/12/2012 11.25p 11.43p 10.65p 11.01p 26149
04/12/2012 11.49p 11.52p 10.89p 11.25p 35226
03/12/2012 11.98p 11.98p 11.13p 11.49p 72316
30/11/2012 11.98p 12.34p 11.62p 11.98p 0
29/11/2012 12.34p 12.34p 11.62p 11.98p 38480
28/11/2012 12.22p 12.39p 11.91p 12.34p 23015
27/11/2012 12.22p 12.44p 11.86p 12.22p 151751
26/11/2012 12.10p 12.58p 11.86p 12.22p 78971
23/11/2012 11.13p 12.49p 11.13p 12.10p 243603
22/11/2012 11.13p 11.13p 10.41p 11.13p 42696
21/11/2012 11.01p 11.13p 10.89p 11.13p 98147
20/11/2012 11.62p 11.62p 10.19p 11.01p 205567
19/11/2012 12.10p 12.10p 11.62p 11.62p 118536
16/11/2012 12.10p 12.20p 11.62p 12.10p 40845
15/11/2012 12.58p 12.58p 11.71p 12.10p 87636
14/11/2012 12.58p 12.78p 12.58p 12.58p 33756
13/11/2012 12.83p 12.83p 12.58p 12.58p 26761
12/11/2012 12.95p 13.02p 12.58p 12.83p 53197
09/11/2012 13.31p 13.31p 12.66p 12.95p 118425
08/11/2012 13.79p 13.79p 13.07p 13.31p 215554
07/11/2012 13.55p 13.94p 13.47p 13.79p 235998
06/11/2012 14.64p 14.64p 13.21p 13.55p 484888
05/11/2012 14.40p 15.43p 14.30p 14.64p 1555922
02/11/2012 12.10p 14.45p 12.10p 13.79p 447983
01/11/2012 12.10p 12.58p 11.37p 12.10p 0
31/10/2012 11.37p 12.58p 11.37p 12.10p 347216
30/10/2012 11.49p 11.86p 11.13p 11.25p 335779
29/10/2012 10.16p 11.62p 10.16p 11.25p 340426
26/10/2012 10.16p 10.50p 10.16p 10.16p 13430
25/10/2012 10.04p 10.41p 9.68p 10.16p 177357
24/10/2012 10.41p 10.41p 9.80p 10.04p 185164
23/10/2012 10.65p 10.82p 10.31p 10.41p 279372
22/10/2012 9.68p 10.77p 9.68p 10.04p 162096
19/10/2012 9.56p 10.16p 9.56p 9.68p 182150
18/10/2012 9.56p 9.77p 9.34p 9.56p 96963
17/10/2012 9.80p 10.14p 9.53p 9.56p 332666
16/10/2012 7.99p 10.07p 7.99p 9.80p 644492
15/10/2012 8.23p 8.23p 7.56p 7.99p 70474
12/10/2012 8.35p 8.37p 8.11p 8.23p 87812
11/10/2012 8.11p 8.47p 8.11p 8.35p 61985
10/10/2012 8.11p 8.23p 7.99p 8.11p 0
09/10/2012 8.23p 8.23p 7.99p 8.11p 156028
08/10/2012 8.23p 8.46p 8.11p 8.23p 0
05/10/2012 8.23p 8.46p 8.11p 8.23p 32356
04/10/2012 7.99p 8.42p 7.99p 8.23p 118804
03/10/2012 7.99p 8.21p 7.99p 7.99p 60912
02/10/2012 7.99p 7.99p 7.79p 7.99p 30992
01/10/2012 8.11p 8.11p 7.84p 7.99p 15186
28/09/2012 8.11p 8.23p 7.86p 8.11p 123555
27/09/2012 8.11p 8.28p 7.86p 8.11p 9473
26/09/2012 8.47p 8.71p 7.83p 8.11p 880038
25/09/2012 7.86p 8.47p 7.86p 8.47p 225384
24/09/2012 7.86p 7.89p 7.26p 7.86p 281514
21/09/2012 7.86p 8.11p 7.83p 7.86p 0
20/09/2012 8.11p 8.11p 7.83p 7.86p 25827
19/09/2012 7.86p 8.28p 7.61p 8.11p 227200
18/09/2012 7.62p 7.94p 7.62p 7.86p 333188
17/09/2012 7.86p 7.86p 7.02p 7.62p 178210
14/09/2012 7.86p 7.89p 7.50p 7.86p 0
13/09/2012 7.86p 7.89p 7.50p 7.86p 115991
12/09/2012 7.74p 7.86p 7.59p 7.86p 49875
11/09/2012 8.35p 8.35p 7.31p 7.86p 269991
10/09/2012 8.47p 8.47p 7.74p 8.35p 157834
07/09/2012 8.47p 8.47p 8.23p 8.47p 10331
06/09/2012 8.47p 8.57p 8.23p 8.47p 38395
05/09/2012 8.59p 8.70p 7.99p 8.47p 0
04/09/2012 8.59p 8.70p 7.99p 8.59p 0
03/09/2012 8.47p 8.70p 7.99p 8.59p 45177
31/08/2012 8.71p 8.76p 8.10p 8.47p 73891
30/08/2012 8.71p 8.71p 8.47p 8.71p 5165
29/08/2012 8.71p 8.71p 8.47p 8.71p 33059
28/08/2012 8.71p 8.95p 8.71p 8.71p 0
24/08/2012 8.71p 8.95p 8.71p 8.71p 154962
23/08/2012 8.71p 8.71p 8.47p 8.71p 5165
22/08/2012 8.71p 8.91p 8.47p 8.71p 38412
21/08/2012 8.59p 8.71p 8.38p 8.71p 74944
20/08/2012 8.35p 8.83p 8.35p 8.59p 829202
17/08/2012 8.35p 8.42p 8.35p 8.35p 3496
16/08/2012 8.35p 8.35p 8.13p 8.35p 82646
15/08/2012 8.35p 8.46p 8.13p 8.35p 54580
14/08/2012 8.35p 8.35p 8.12p 8.35p 55786
13/08/2012 8.35p 8.37p 8.03p 8.35p 118804
10/08/2012 9.07p 9.15p 7.85p 8.35p 1528204
09/08/2012 9.44p 9.58p 9.24p 9.32p 54272
08/08/2012 9.44p 9.56p 9.24p 9.44p 0
07/08/2012 9.56p 9.56p 9.24p 9.44p 83150
06/08/2012 9.56p 9.56p 9.44p 9.56p 50780
03/08/2012 9.56p 9.85p 9.56p 9.56p 9966
02/08/2012 9.56p 9.85p 9.56p 9.56p 5165
01/08/2012 9.56p 9.85p 9.56p 9.56p 93128
31/07/2012 9.68p 9.70p 9.40p 9.56p 113639
30/07/2012 9.68p 9.92p 9.68p 9.68p 0
27/07/2012 9.92p 9.92p 9.68p 9.68p 15909
26/07/2012 9.92p 10.02p 9.68p 9.92p 35807
25/07/2012 9.92p 9.97p 9.78p 9.92p 82710
24/07/2012 10.16p 10.16p 9.76p 9.92p 41168
23/07/2012 10.28p 10.28p 10.02p 10.16p 51654
20/07/2012 9.56p 10.41p 9.56p 10.28p 661785
19/07/2012 10.04p 10.50p 9.56p 9.56p 334814
18/07/2012 8.95p 10.41p 8.86p 10.04p 685310
17/07/2012 8.47p 9.10p 8.47p 8.95p 189481
16/07/2012 8.47p 8.71p 8.35p 8.47p 63018
13/07/2012 8.47p 8.47p 8.35p 8.47p 10331
12/07/2012 8.47p 8.63p 8.35p 8.47p 15919
11/07/2012 8.47p 8.71p 8.47p 8.47p 82646
10/07/2012 8.47p 8.65p 8.23p 8.47p 0
09/07/2012 8.47p 8.65p 8.23p 8.47p 65414
06/07/2012 8.47p 8.47p 8.42p 8.47p 20882
05/07/2012 8.47p 8.62p 8.35p 8.47p 48651
04/07/2012 8.83p 8.83p 8.23p 8.47p 155403
03/07/2012 8.23p 8.95p 8.23p 8.83p 491314
02/07/2012 8.23p 8.32p 8.23p 8.23p 70766
29/06/2012 8.23p 8.42p 8.01p 8.23p 0
28/06/2012 8.23p 8.42p 8.01p 8.23p 32325
27/06/2012 8.35p 8.37p 8.23p 8.23p 20662
26/06/2012 8.47p 8.47p 8.28p 8.35p 25827
25/06/2012 8.47p 8.71p 8.32p 8.47p 154962
22/06/2012 8.47p 8.47p 8.35p 8.47p 0
21/06/2012 8.35p 8.47p 8.35p 8.47p 77481
20/06/2012 8.35p 8.37p 8.00p 8.35p 15441
19/06/2012 8.35p 8.35p 8.00p 8.35p 15496
18/06/2012 8.35p 8.35p 8.00p 8.35p 0
15/06/2012 8.35p 8.35p 8.00p 8.35p 61899
14/06/2012 8.59p 8.59p 7.68p 8.35p 55056
13/06/2012 8.59p 8.59p 7.79p 8.59p 47522
12/06/2012 8.83p 8.83p 7.99p 8.59p 108719
11/06/2012 8.83p 9.10p 8.77p 8.83p 91936
08/06/2012 8.71p 8.86p 8.71p 8.83p 29074
07/06/2012 8.59p 8.88p 8.59p 8.71p 85918
06/06/2012 8.47p 8.71p 8.31p 8.59p 10047
01/06/2012 8.47p 8.81p 8.47p 8.47p 19336
31/05/2012 8.47p 8.71p 8.47p 8.47p 5165
30/05/2012 8.83p 8.83p 8.47p 8.47p 17146
29/05/2012 8.83p 9.20p 8.49p 8.83p 0
28/05/2012 8.83p 9.20p 8.49p 8.83p 101381
25/05/2012 8.83p 9.10p 8.47p 8.83p 107748
24/05/2012 8.59p 8.91p 8.59p 8.83p 11641
23/05/2012 8.83p 8.83p 8.47p 8.59p 34488
22/05/2012 8.95p 8.95p 8.23p 8.83p 45117
21/05/2012 9.07p 9.07p 8.71p 8.95p 21889
18/05/2012 9.20p 9.68p 8.81p 9.07p 52487
17/05/2012 8.71p 8.71p 8.34p 8.71p 10172
16/05/2012 8.71p 8.81p 8.34p 8.71p 12682
15/05/2012 8.83p 9.20p 8.81p 8.83p 207649
14/05/2012 9.20p 9.20p 8.47p 8.83p 64669
11/05/2012 9.20p 9.20p 8.83p 9.20p 30992
10/05/2012 8.83p 9.20p 8.76p 9.20p 44253
09/05/2012 9.44p 9.44p 8.47p 8.83p 240047
08/05/2012 9.80p 9.82p 9.20p 9.44p 119362
04/05/2012 9.92p 9.92p 9.44p 9.80p 150187
03/05/2012 9.92p 10.16p 9.74p 9.92p 52687
02/05/2012 9.92p 10.01p 9.68p 9.92p 109151
01/05/2012 9.68p 9.92p 9.68p 9.92p 210693
30/04/2012 9.92p 9.92p 9.46p 9.68p 113639
27/04/2012 9.56p 10.04p 9.44p 9.92p 295835
26/04/2012 9.68p 9.68p 9.44p 9.56p 29185
25/04/2012 9.32p 9.73p 9.29p 9.68p 292414
24/04/2012 9.56p 9.58p 8.81p 9.32p 206501
23/04/2012 9.68p 9.73p 9.27p 9.56p 76375
20/04/2012 9.68p 9.76p 9.30p 9.68p 25185
19/04/2012 9.68p 9.78p 9.31p 9.68p 83950
18/04/2012 10.41p 10.41p 9.58p 9.68p 179998
17/04/2012 10.89p 10.89p 9.78p 10.41p 353866
16/04/2012 10.89p 10.89p 10.52p 10.89p 9298
13/04/2012 10.89p 11.37p 10.89p 10.89p 62416
12/04/2012 11.01p 11.33p 10.55p 11.01p 21695
11/04/2012 11.25p 11.37p 10.65p 11.01p 178030
10/04/2012 11.37p 11.87p 10.67p 11.25p 89632
05/04/2012 10.77p 10.94p 10.41p 10.77p 68183
04/04/2012 11.13p 11.13p 10.54p 10.77p 64610
03/04/2012 11.62p 11.62p 10.76p 11.13p 39255
02/04/2012 11.86p 12.15p 11.25p 11.62p 288943
30/03/2012 12.10p 13.19p 11.28p 11.86p 414564
29/03/2012 11.13p 11.62p 10.89p 11.13p 258898
28/03/2012 11.37p 11.62p 11.13p 11.13p 778671
27/03/2012 11.25p 12.03p 10.95p 11.13p 72803
26/03/2012 11.01p 11.53p 10.70p 11.25p 142726
23/03/2012 11.01p 11.28p 10.70p 11.01p 119092
22/03/2012 11.01p 11.14p 10.65p 11.01p 140053
21/03/2012 10.04p 11.06p 10.04p 11.01p 134228
20/03/2012 10.41p 10.41p 10.04p 10.04p 34170
19/03/2012 10.41p 10.45p 10.16p 10.41p 10588
16/03/2012 10.28p 10.53p 9.92p 10.41p 261284
15/03/2012 11.25p 11.25p 9.98p 10.28p 222654
14/03/2012 11.25p 11.25p 10.89p 11.25p 169636

*Close Price adjusted for both dividends and splits