Cloudbuy (CBUY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2016 5.88p 5.98p 5.78p 5.88p 147460
25/02/2016 5.88p 5.93p 5.78p 5.88p 230254
24/02/2016 5.63p 6.00p 5.60p 5.88p 421979
23/02/2016 5.88p 5.93p 5.38p 5.63p 251451
22/02/2016 5.88p 5.93p 5.75p 5.88p 59610
19/02/2016 6.13p 6.13p 5.75p 5.88p 215575
18/02/2016 6.13p 6.25p 5.75p 6.13p 211026
17/02/2016 5.88p 6.25p 5.75p 6.13p 292294
16/02/2016 5.88p 5.88p 5.80p 5.88p 40693
15/02/2016 5.88p 5.95p 5.80p 5.88p 23991
12/02/2016 6.00p 6.00p 5.75p 5.88p 255604
11/02/2016 6.25p 6.25p 5.80p 6.00p 235458
10/02/2016 5.88p 6.25p 5.88p 6.25p 417593
09/02/2016 6.13p 6.13p 5.53p 5.88p 606587
08/02/2016 6.13p 6.15p 6.00p 6.13p 58062
05/02/2016 6.38p 6.50p 6.06p 6.13p 153260
04/02/2016 6.38p 6.45p 6.27p 6.38p 164400
03/02/2016 6.38p 6.70p 6.25p 6.38p 346475
02/02/2016 6.13p 6.50p 6.13p 6.38p 209340
01/02/2016 6.63p 6.65p 6.00p 6.13p 755531
29/01/2016 6.75p 6.82p 6.50p 6.63p 276156
28/01/2016 6.63p 6.85p 6.58p 6.75p 219003
27/01/2016 6.75p 6.75p 6.38p 6.63p 73749
26/01/2016 6.75p 6.89p 6.50p 6.75p 346679
25/01/2016 7.13p 7.13p 6.75p 6.75p 53337
22/01/2016 6.75p 7.13p 6.51p 7.13p 251980
21/01/2016 6.63p 6.90p 6.50p 6.75p 225440
20/01/2016 7.00p 7.00p 6.51p 6.63p 509307
19/01/2016 7.38p 7.38p 7.00p 7.00p 305854
18/01/2016 7.63p 7.63p 7.27p 7.38p 150454
15/01/2016 8.00p 8.08p 7.40p 7.63p 425619
14/01/2016 8.13p 8.25p 7.78p 8.00p 332813
13/01/2016 7.88p 8.18p 7.75p 8.13p 490635
12/01/2016 8.00p 8.25p 7.75p 7.88p 71472
11/01/2016 8.38p 8.38p 7.78p 8.00p 898012
08/01/2016 8.63p 8.63p 8.26p 8.38p 25897
07/01/2016 8.63p 8.68p 8.50p 8.63p 242566
06/01/2016 8.88p 8.88p 8.40p 8.63p 443244
05/01/2016 8.88p 9.15p 8.75p 8.88p 255574
04/01/2016 9.25p 9.40p 8.75p 8.88p 154223
31/12/2015 9.25p 9.25p 9.20p 9.25p 32991
30/12/2015 9.50p 9.73p 9.11p 9.25p 312314
29/12/2015 9.75p 9.75p 9.17p 9.50p 565847
24/12/2015 9.25p 10.53p 9.25p 9.75p 874745
23/12/2015 9.38p 9.38p 8.34p 9.25p 986457
22/12/2015 10.13p 10.15p 9.10p 9.25p 890377
21/12/2015 11.00p 11.00p 9.86p 10.13p 471122
18/12/2015 10.88p 11.25p 10.60p 11.00p 686203
17/12/2015 10.25p 11.13p 10.00p 10.88p 488924
16/12/2015 10.25p 11.44p 9.70p 10.25p 2435219
15/12/2015 10.38p 10.89p 9.00p 10.25p 2293268
14/12/2015 9.88p 11.50p 9.88p 10.38p 2092233
11/12/2015 8.25p 10.00p 8.25p 9.88p 2187079
10/12/2015 7.25p 8.44p 7.25p 8.25p 1957573
09/12/2015 6.88p 7.45p 6.65p 7.25p 910082
08/12/2015 6.63p 7.44p 6.50p 6.88p 1122081
07/12/2015 6.13p 6.71p 6.13p 6.63p 1051172
04/12/2015 6.13p 6.25p 6.00p 6.13p 294513
03/12/2015 6.13p 6.24p 6.05p 6.13p 215958
02/12/2015 6.38p 6.43p 6.02p 6.13p 198672
01/12/2015 6.38p 6.45p 6.30p 6.38p 170580
30/11/2015 6.63p 6.65p 6.35p 6.38p 136448
27/11/2015 6.13p 6.70p 6.13p 6.63p 454819
26/11/2015 6.63p 6.63p 5.90p 6.13p 1723059
25/11/2015 6.63p 6.63p 6.46p 6.63p 78960
24/11/2015 6.63p 6.63p 6.50p 6.63p 243159
23/11/2015 7.13p 7.13p 6.50p 6.63p 760937
20/11/2015 7.38p 7.38p 7.01p 7.13p 255236
19/11/2015 7.38p 7.38p 7.25p 7.38p 93168
18/11/2015 7.38p 7.50p 7.25p 7.38p 116199
17/11/2015 7.38p 7.45p 7.25p 7.38p 220477
16/11/2015 7.13p 7.60p 6.88p 7.38p 1744587
13/11/2015 7.38p 7.63p 7.00p 7.13p 689882
12/11/2015 7.38p 7.40p 7.28p 7.38p 66201
11/11/2015 7.38p 7.41p 7.06p 7.38p 988733
10/11/2015 7.88p 7.88p 7.35p 7.38p 673539
09/11/2015 7.88p 7.88p 7.75p 7.88p 31223
06/11/2015 7.88p 7.88p 7.50p 7.88p 1264375
05/11/2015 7.63p 8.00p 7.50p 7.88p 1571810
04/11/2015 7.00p 7.65p 6.85p 7.38p 1389522
03/11/2015 6.75p 7.25p 6.56p 7.00p 1079479
02/11/2015 6.63p 6.75p 6.50p 6.75p 2203063
30/10/2015 6.63p 6.70p 6.56p 6.63p 188929
29/10/2015 6.88p 7.00p 6.56p 6.63p 548516
28/10/2015 6.88p 6.88p 6.60p 6.88p 703300
27/10/2015 7.13p 7.15p 6.76p 6.88p 1105100
26/10/2015 6.88p 7.44p 6.80p 7.13p 2654538
23/10/2015 6.88p 7.20p 6.60p 6.88p 2887379
22/10/2015 6.13p 7.00p 5.75p 6.75p 3926184
21/10/2015 6.63p 6.63p 6.00p 6.13p 3351292
20/10/2015 6.63p 6.74p 6.50p 6.63p 1823970
19/10/2015 7.63p 7.63p 6.55p 6.63p 2902111
16/10/2015 8.38p 8.80p 7.55p 7.63p 4651051
15/10/2015 7.13p 8.64p 7.12p 8.38p 8565958
14/10/2015 8.13p 8.40p 7.00p 7.13p 7222398
13/10/2015 8.38p 8.75p 8.25p 8.38p 4855659
12/10/2015 10.25p 10.25p 8.38p 8.38p 2903153
09/10/2015 10.25p 10.25p 10.00p 10.25p 806154
08/10/2015 11.88p 12.00p 9.83p 10.25p 2383726
07/10/2015 13.38p 13.40p 11.88p 11.88p 486849
06/10/2015 13.38p 14.13p 13.25p 13.38p 938481
05/10/2015 17.50p 17.50p 13.00p 13.50p 4645131
02/10/2015 19.63p 17.50p 17.50p 18.75p 0
01/10/2015 19.63p 17.50p 17.50p 18.75p 0
30/09/2015 19.63p 17.50p 17.50p 18.75p 0
29/09/2015 19.63p 17.50p 17.50p 18.75p 0
28/09/2015 19.63p 17.50p 17.50p 18.75p 0
25/09/2015 19.63p 17.50p 17.50p 18.75p 0
24/09/2015 19.63p 17.50p 17.50p 18.75p 0
23/09/2015 19.63p 17.50p 17.50p 18.75p 0
22/09/2015 19.63p 17.50p 17.50p 18.75p 0
21/09/2015 19.63p 17.50p 17.50p 18.75p 0
18/09/2015 19.63p 17.50p 17.50p 18.75p 0
17/09/2015 19.63p 17.50p 17.50p 18.75p 0
16/09/2015 19.63p 17.50p 17.50p 18.75p 0
15/09/2015 19.63p 17.50p 17.50p 18.75p 0
14/09/2015 19.63p 18.75p 17.50p 18.75p 0
11/09/2015 19.63p 18.75p 17.50p 18.75p 0
10/09/2015 19.63p 19.63p 18.30p 18.75p 271411
09/09/2015 19.63p 19.70p 19.33p 19.63p 398699
08/09/2015 19.37p 20.25p 19.26p 19.37p 43564
07/09/2015 19.37p 19.45p 19.26p 19.37p 97736
04/09/2015 20.13p 20.13p 19.32p 19.37p 142064
03/09/2015 20.00p 20.40p 19.75p 20.13p 481184
02/09/2015 19.13p 20.00p 19.00p 20.00p 3237693
01/09/2015 19.13p 19.49p 18.65p 18.88p 130591
28/08/2015 19.63p 19.90p 18.90p 19.13p 357553
27/08/2015 20.50p 20.50p 19.10p 19.63p 322936
26/08/2015 20.50p 20.69p 20.00p 20.50p 87027
25/08/2015 21.00p 21.30p 19.72p 20.50p 876155
24/08/2015 22.00p 23.00p 20.50p 21.00p 786942
21/08/2015 23.00p 23.43p 22.00p 22.88p 529845
20/08/2015 22.00p 23.40p 21.60p 23.00p 633502
19/08/2015 22.00p 23.90p 21.25p 22.00p 1684634
18/08/2015 21.50p 22.62p 20.91p 22.00p 487146
17/08/2015 21.50p 22.70p 20.00p 21.50p 385052
14/08/2015 22.25p 22.25p 20.89p 21.50p 269472
13/08/2015 22.25p 22.62p 22.00p 22.25p 189903
12/08/2015 22.25p 22.75p 21.60p 22.25p 408957
11/08/2015 20.50p 22.25p 20.22p 22.25p 498163
10/08/2015 20.50p 20.70p 20.20p 20.50p 111308
07/08/2015 20.50p 20.72p 20.20p 20.50p 64661
06/08/2015 20.00p 20.90p 20.00p 20.50p 248957
05/08/2015 19.75p 20.00p 19.60p 19.75p 44479
04/08/2015 19.75p 20.40p 19.55p 19.75p 37813
03/08/2015 20.50p 20.50p 19.00p 19.75p 159004
31/07/2015 20.50p 20.50p 20.18p 20.50p 19733
30/07/2015 20.50p 20.50p 20.15p 20.50p 39156
29/07/2015 21.00p 21.00p 20.00p 20.50p 91672
28/07/2015 21.00p 21.68p 20.20p 21.00p 21666
27/07/2015 21.00p 21.90p 20.75p 21.00p 37817
24/07/2015 22.75p 22.75p 20.96p 21.00p 141553
23/07/2015 20.25p 23.80p 20.25p 22.75p 746985
22/07/2015 20.25p 20.75p 19.66p 20.25p 193657
21/07/2015 20.25p 20.40p 19.65p 20.25p 74916
20/07/2015 21.00p 21.00p 19.60p 20.25p 48743
17/07/2015 21.00p 21.00p 20.10p 21.00p 22324
16/07/2015 21.00p 21.00p 20.10p 21.00p 107722
15/07/2015 19.37p 21.25p 19.37p 21.00p 426230
14/07/2015 19.63p 19.63p 19.33p 19.37p 2375107
13/07/2015 19.50p 21.75p 19.25p 19.63p 425191
10/07/2015 20.50p 20.60p 19.25p 19.50p 206166
09/07/2015 21.50p 21.50p 20.00p 20.50p 716899
08/07/2015 23.50p 23.50p 21.00p 21.50p 262853
07/07/2015 23.50p 23.89p 23.26p 23.50p 8340
06/07/2015 23.50p 24.00p 22.50p 23.50p 30956
03/07/2015 23.50p 23.60p 23.05p 23.50p 46854
02/07/2015 23.50p 23.50p 23.02p 23.50p 4217
01/07/2015 24.00p 24.00p 23.00p 23.50p 34784
30/06/2015 24.00p 24.70p 23.00p 24.00p 335694
29/06/2015 25.00p 25.50p 23.19p 24.00p 106395
26/06/2015 25.25p 25.75p 24.50p 25.00p 82297
25/06/2015 25.00p 26.00p 24.50p 25.25p 245376
24/06/2015 25.00p 25.00p 23.16p 24.50p 257813
23/06/2015 25.00p 25.20p 24.10p 25.00p 26842
22/06/2015 25.50p 25.50p 24.38p 25.00p 43619
19/06/2015 25.50p 26.00p 25.00p 25.50p 156698
18/06/2015 24.75p 26.00p 24.10p 25.50p 277089
17/06/2015 23.25p 25.50p 23.25p 24.75p 111672
16/06/2015 24.00p 24.00p 22.53p 23.25p 331696
15/06/2015 24.00p 24.00p 23.12p 24.00p 39159
12/06/2015 24.00p 24.00p 23.12p 24.00p 26744
11/06/2015 24.00p 24.00p 23.00p 24.00p 16506
10/06/2015 24.00p 24.00p 23.00p 23.50p 27000
09/06/2015 24.00p 24.25p 23.10p 24.00p 26412
08/06/2015 24.00p 24.30p 23.15p 24.00p 82019
05/06/2015 24.75p 24.75p 23.20p 24.00p 119350
04/06/2015 24.75p 25.00p 24.20p 24.75p 5790
03/06/2015 23.38p 25.00p 23.15p 24.75p 205681
02/06/2015 23.50p 23.50p 23.00p 23.38p 33431
01/06/2015 23.50p 23.50p 23.09p 23.50p 84121
29/05/2015 23.00p 23.50p 22.60p 23.50p 97547
28/05/2015 24.00p 24.00p 22.50p 23.00p 153713
27/05/2015 24.75p 24.75p 23.20p 24.00p 145611
26/05/2015 24.75p 24.75p 24.20p 24.75p 14521
22/05/2015 24.75p 24.88p 24.20p 24.75p 67935
21/05/2015 25.00p 26.20p 24.35p 24.75p 270554
20/05/2015 24.25p 25.80p 24.00p 24.25p 519010
19/05/2015 28.00p 28.00p 23.75p 23.75p 301764
18/05/2015 27.25p 27.25p 25.00p 26.00p 205286

*Close Price adjusted for both dividends and splits