Cloudbuy (CBUY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/07/2014 34.50p 34.50p 32.00p 33.00p 113702
29/07/2014 35.00p 35.00p 34.00p 34.50p 95678
28/07/2014 33.50p 35.80p 33.01p 35.00p 177759
25/07/2014 35.00p 35.00p 33.00p 33.50p 151061
24/07/2014 36.00p 36.20p 34.00p 35.00p 53928
23/07/2014 36.00p 36.34p 35.00p 36.00p 34518
22/07/2014 36.00p 36.50p 35.00p 36.00p 26794
21/07/2014 36.00p 36.38p 35.00p 36.00p 12615
18/07/2014 36.00p 36.38p 35.20p 36.00p 21593
17/07/2014 36.00p 37.50p 35.20p 36.00p 36559
16/07/2014 36.50p 36.50p 35.20p 36.00p 45663
15/07/2014 37.00p 37.00p 36.00p 36.50p 50066
14/07/2014 36.25p 37.50p 35.50p 37.00p 156563
11/07/2014 35.00p 37.75p 34.00p 36.25p 509167
10/07/2014 34.00p 34.40p 33.10p 34.00p 115438
09/07/2014 35.25p 35.25p 34.50p 34.50p 23025
08/07/2014 35.25p 35.55p 34.50p 35.25p 130666
07/07/2014 35.50p 36.00p 34.50p 35.25p 51236
04/07/2014 35.75p 36.40p 34.50p 35.50p 30366
03/07/2014 36.50p 37.33p 34.00p 35.75p 249913
02/07/2014 38.00p 38.01p 35.00p 36.50p 97633
01/07/2014 38.25p 38.25p 37.50p 38.00p 47103
30/06/2014 38.00p 39.50p 37.00p 38.25p 111273
27/06/2014 38.00p 38.75p 37.00p 38.00p 110419
26/06/2014 38.75p 38.75p 37.00p 38.00p 22756
25/06/2014 38.25p 40.50p 38.00p 38.75p 209851
24/06/2014 42.25p 42.25p 36.00p 38.25p 416492
23/06/2014 39.75p 44.00p 39.75p 42.25p 239538
20/06/2014 39.00p 40.00p 38.85p 39.75p 62064
19/06/2014 38.00p 41.00p 38.00p 39.00p 180224
18/06/2014 35.50p 40.00p 34.50p 38.00p 488596
17/06/2014 33.50p 35.50p 31.67p 34.75p 622599
16/06/2014 29.00p 35.33p 28.25p 33.75p 1007345
13/06/2014 32.25p 32.25p 27.00p 28.25p 746112
12/06/2014 32.25p 33.50p 31.50p 32.25p 113931
11/06/2014 32.50p 32.65p 32.00p 32.25p 91633
10/06/2014 32.00p 32.80p 30.50p 32.50p 157959
09/06/2014 33.75p 34.00p 30.00p 31.50p 219153
06/06/2014 35.50p 35.50p 31.12p 34.00p 309438
05/06/2014 36.50p 36.54p 35.00p 35.50p 104830
04/06/2014 36.50p 36.63p 35.55p 36.50p 40362
03/06/2014 36.75p 37.75p 35.50p 36.50p 93979
02/06/2014 36.75p 36.95p 36.00p 36.75p 38387
30/05/2014 35.75p 37.05p 34.50p 36.75p 305509
29/05/2014 35.50p 35.75p 33.05p 35.75p 295428
28/05/2014 35.50p 36.00p 34.50p 35.50p 160464
27/05/2014 36.75p 36.75p 33.50p 35.50p 277036
23/05/2014 37.00p 37.10p 35.50p 36.75p 49947
22/05/2014 36.75p 36.94p 35.50p 36.25p 80858
21/05/2014 36.75p 37.75p 35.50p 36.75p 145127
20/05/2014 36.25p 36.94p 34.25p 36.75p 266798
19/05/2014 37.25p 37.69p 35.50p 36.25p 129663
16/05/2014 39.25p 39.25p 34.30p 37.25p 438810
15/05/2014 39.00p 39.40p 38.50p 39.25p 50214
14/05/2014 39.25p 40.00p 36.00p 39.00p 503783
13/05/2014 39.75p 39.75p 39.00p 39.25p 70234
12/05/2014 39.75p 40.50p 39.00p 39.50p 100176
09/05/2014 40.25p 40.75p 39.50p 39.50p 145689
08/05/2014 40.00p 40.50p 38.59p 40.25p 223680
07/05/2014 40.75p 41.07p 38.20p 40.00p 204741
06/05/2014 41.00p 41.54p 40.00p 40.75p 185402
02/05/2014 41.00p 42.00p 40.15p 41.00p 349318
01/05/2014 42.25p 42.49p 40.00p 41.00p 572127
30/04/2014 45.25p 45.25p 41.50p 42.25p 360615
29/04/2014 44.50p 46.00p 43.50p 45.25p 474886
28/04/2014 46.25p 47.98p 42.30p 43.50p 564741
25/04/2014 39.00p 48.00p 39.00p 46.25p 663639
24/04/2014 38.00p 40.00p 36.00p 39.00p 729063
23/04/2014 37.50p 39.20p 36.00p 38.00p 207677
22/04/2014 37.00p 39.50p 35.02p 37.50p 477331
17/04/2014 38.00p 38.10p 35.00p 37.00p 187488
16/04/2014 36.00p 38.40p 35.40p 38.00p 150167
15/04/2014 40.00p 40.00p 35.00p 36.00p 702605
14/04/2014 41.00p 41.40p 39.00p 40.00p 135915
11/04/2014 41.00p 42.00p 40.00p 41.00p 663345
10/04/2014 40.50p 42.00p 39.35p 40.50p 287478
09/04/2014 41.00p 41.19p 39.00p 40.50p 609409
08/04/2014 40.50p 41.20p 39.00p 41.00p 740076
07/04/2014 41.25p 43.00p 39.00p 40.50p 392583
04/04/2014 40.00p 40.08p 38.50p 39.75p 101249
03/04/2014 39.50p 41.50p 38.00p 40.00p 465054
02/04/2014 35.50p 39.50p 34.25p 38.75p 285098
01/04/2014 37.00p 37.50p 33.00p 35.62p 595672
31/03/2014 39.50p 39.60p 36.00p 37.50p 195735
28/03/2014 40.75p 41.00p 37.93p 39.50p 599482
27/03/2014 42.00p 42.00p 39.39p 41.00p 380756
26/03/2014 42.50p 42.50p 41.02p 42.00p 224356
25/03/2014 42.75p 42.80p 42.00p 42.50p 114600
24/03/2014 42.75p 42.98p 42.50p 42.75p 109928
21/03/2014 42.75p 43.00p 42.42p 42.75p 191758
20/03/2014 42.75p 43.59p 42.50p 42.75p 562383
19/03/2014 43.00p 43.20p 42.42p 42.75p 566606
18/03/2014 43.75p 44.90p 42.75p 43.00p 329279
17/03/2014 46.50p 46.50p 43.00p 43.50p 468112
14/03/2014 47.00p 48.00p 45.00p 46.50p 253064
13/03/2014 50.00p 50.50p 46.10p 47.00p 158929
12/03/2014 54.00p 55.18p 48.50p 50.00p 630609
11/03/2014 50.00p 54.00p 49.00p 53.25p 500344
10/03/2014 48.50p 48.60p 46.09p 48.25p 117198
07/03/2014 49.75p 50.00p 48.20p 48.50p 127161
06/03/2014 47.25p 49.85p 47.00p 49.75p 261267
05/03/2014 48.25p 48.25p 46.00p 47.00p 208144
04/03/2014 49.00p 50.00p 46.50p 48.25p 153854
03/03/2014 49.50p 50.00p 45.00p 46.50p 391423
28/02/2014 50.00p 50.50p 49.00p 50.00p 117633
27/02/2014 50.00p 50.45p 49.00p 50.00p 119258
26/02/2014 52.50p 53.00p 49.00p 50.00p 145932
25/02/2014 54.25p 54.25p 50.00p 52.50p 270102
24/02/2014 55.50p 58.00p 53.00p 54.25p 586759
21/02/2014 51.50p 55.00p 50.50p 54.25p 743180
20/02/2014 51.00p 51.90p 48.00p 50.50p 439333
19/02/2014 49.00p 49.00p 46.25p 47.25p 108575
18/02/2014 46.50p 49.00p 46.00p 49.00p 226840
17/02/2014 47.00p 48.70p 45.20p 46.50p 157906
14/02/2014 44.50p 49.75p 42.15p 47.00p 411042
13/02/2014 45.50p 46.17p 44.00p 45.00p 65638
12/02/2014 46.00p 46.20p 43.25p 45.50p 187053
11/02/2014 48.00p 48.05p 45.00p 46.00p 182738
10/02/2014 48.00p 48.50p 47.10p 48.00p 102541
07/02/2014 48.00p 49.00p 47.00p 48.00p 111512
06/02/2014 48.00p 49.00p 45.70p 47.50p 395505
05/02/2014 47.50p 47.54p 45.00p 46.00p 279294
04/02/2014 51.00p 51.00p 46.36p 47.50p 262965
03/02/2014 51.00p 52.56p 49.00p 51.00p 214176
31/01/2014 50.50p 53.40p 49.40p 51.00p 305284
30/01/2014 51.00p 52.70p 49.30p 50.00p 332852
29/01/2014 48.50p 52.90p 47.16p 51.00p 407138
28/01/2014 48.00p 50.80p 47.00p 48.50p 305069
27/01/2014 50.00p 51.00p 43.00p 48.00p 1015006
24/01/2014 53.00p 53.64p 48.00p 49.00p 394740
23/01/2014 55.00p 56.00p 51.35p 53.00p 233703
22/01/2014 56.00p 56.80p 54.00p 55.00p 417882
21/01/2014 54.50p 57.59p 52.55p 56.00p 425518
20/01/2014 50.00p 55.00p 48.20p 54.50p 379413
17/01/2014 48.00p 50.00p 47.65p 48.75p 251810
16/01/2014 50.00p 50.00p 47.00p 48.00p 837878
15/01/2014 50.00p 50.80p 49.20p 50.00p 170275
14/01/2014 50.00p 50.80p 49.30p 50.00p 235959
13/01/2014 51.00p 51.40p 47.10p 50.00p 364968
10/01/2014 52.50p 52.80p 49.00p 51.00p 257383
09/01/2014 53.00p 55.55p 51.10p 52.50p 395875
08/01/2014 51.00p 53.90p 50.25p 53.00p 234523
07/01/2014 49.50p 51.84p 49.11p 51.00p 109048
06/01/2014 51.00p 51.40p 48.14p 49.50p 197421
03/01/2014 52.75p 53.00p 49.00p 51.00p 405034
02/01/2014 50.00p 54.37p 50.00p 52.75p 652438
31/12/2013 47.50p 52.00p 47.50p 50.00p 271765
30/12/2013 45.75p 47.90p 44.22p 47.50p 184136
27/12/2013 45.75p 46.22p 44.00p 45.75p 98893
24/12/2013 43.00p 46.31p 43.00p 46.00p 274273
23/12/2013 41.25p 43.56p 40.00p 43.00p 304721
20/12/2013 41.25p 41.25p 41.00p 41.25p 115531
19/12/2013 41.25p 41.40p 41.00p 41.25p 223212
18/12/2013 41.25p 41.29p 41.00p 41.25p 354927
17/12/2013 41.50p 42.50p 41.00p 42.50p 221201
16/12/2013 43.00p 43.00p 41.00p 41.50p 431634
13/12/2013 41.75p 42.00p 38.50p 41.50p 488393
12/12/2013 44.50p 44.50p 40.10p 41.75p 197426
11/12/2013 46.50p 46.50p 43.10p 45.50p 187329
10/12/2013 46.50p 47.50p 45.00p 46.00p 98081
09/12/2013 45.00p 47.70p 44.33p 46.50p 139124
06/12/2013 43.50p 45.75p 43.00p 45.50p 368653
05/12/2013 46.50p 46.67p 43.00p 43.50p 359984
04/12/2013 48.75p 48.90p 44.50p 46.50p 319312
03/12/2013 50.50p 50.95p 48.00p 48.75p 132560
02/12/2013 50.50p 51.70p 49.30p 50.50p 69376
29/11/2013 49.00p 50.49p 48.10p 49.50p 358029
28/11/2013 52.50p 52.50p 47.00p 49.00p 383459
27/11/2013 53.25p 53.25p 51.00p 52.00p 97338
26/11/2013 54.00p 54.75p 52.30p 53.25p 140180
25/11/2013 53.00p 57.25p 52.20p 54.00p 212670
22/11/2013 53.50p 54.00p 52.00p 53.00p 301052
21/11/2013 50.75p 54.45p 50.75p 53.50p 224150
20/11/2013 56.50p 56.92p 50.00p 50.75p 619638
19/11/2013 58.00p 58.12p 54.50p 56.50p 240063
18/11/2013 57.50p 60.00p 56.15p 58.00p 308909
15/11/2013 57.50p 60.00p 56.11p 57.50p 175012
14/11/2013 56.50p 57.76p 55.36p 57.50p 214598
13/11/2013 58.50p 59.67p 55.55p 56.50p 207035
12/11/2013 58.50p 59.50p 57.00p 58.50p 178301
11/11/2013 59.00p 59.50p 53.04p 58.50p 1726760
08/11/2013 61.50p 63.50p 57.64p 59.00p 357760
07/11/2013 61.00p 64.68p 57.00p 62.00p 1029469
06/11/2013 52.75p 62.00p 52.75p 60.50p 1619643
05/11/2013 51.50p 53.85p 50.00p 52.75p 689769
04/11/2013 51.00p 53.00p 47.00p 50.50p 650872
01/11/2013 46.50p 47.80p 45.10p 47.00p 138653
31/10/2013 48.00p 48.00p 45.25p 46.50p 166668
30/10/2013 50.00p 51.25p 47.00p 48.00p 350106
29/10/2013 52.25p 54.20p 48.12p 50.00p 428138
28/10/2013 49.50p 53.00p 48.75p 51.75p 966689
25/10/2013 42.75p 50.25p 42.75p 49.00p 740705
24/10/2013 43.00p 44.00p 41.15p 42.75p 330791
23/10/2013 42.25p 45.00p 42.00p 43.00p 329854
22/10/2013 42.00p 43.50p 40.52p 42.25p 563254
21/10/2013 43.00p 43.90p 39.60p 40.75p 2372340
18/10/2013 44.00p 44.90p 40.10p 43.00p 255318
17/10/2013 44.50p 46.50p 43.01p 44.00p 190642
16/10/2013 43.50p 48.82p 33.00p 44.50p 744394
15/10/2013 43.50p 44.62p 39.00p 43.25p 593233

*Close Price adjusted for both dividends and splits