Cloudbreak Discovery (CDL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudbreak Discovery

Date Open High Low Close* Volume
02/10/2023 0.48p 0.50p 0.45p 0.48p 202092
29/09/2023 0.45p 0.53p 0.44p 0.48p 1630408
28/09/2023 0.50p 0.55p 0.45p 0.45p 124543
27/09/2023 0.53p 0.55p 0.45p 0.50p 1125071
26/09/2023 0.53p 0.54p 0.50p 0.53p 1091087
25/09/2023 0.65p 0.70p 0.51p 0.53p 10109795
22/09/2023 0.53p 0.74p 0.50p 0.70p 17596392
21/09/2023 0.40p 0.55p 0.35p 0.52p 5652735
20/09/2023 0.40p 0.45p 0.35p 0.40p 1046273
19/09/2023 0.40p 0.45p 0.35p 0.40p 1068983
18/09/2023 0.40p 0.43p 0.38p 0.40p 675801
15/09/2023 0.38p 0.40p 0.37p 0.40p 1860299
14/09/2023 0.38p 0.40p 0.35p 0.38p 2213943
13/09/2023 0.38p 0.39p 0.38p 0.38p 182897
12/09/2023 0.43p 0.45p 0.35p 0.38p 4044117
11/09/2023 0.43p 0.43p 0.41p 0.43p 221989
08/09/2023 0.43p 0.45p 0.40p 0.43p 228451
07/09/2023 0.43p 0.45p 0.40p 0.45p 978287
06/09/2023 0.43p 0.45p 0.40p 0.43p 347489
05/09/2023 0.43p 0.44p 0.41p 0.43p 1965213
04/09/2023 0.43p 0.45p 0.40p 0.43p 3151973
01/09/2023 0.43p 0.45p 0.40p 0.43p 360518
31/08/2023 0.43p 0.44p 0.41p 0.43p 683038
30/08/2023 0.45p 0.50p 0.40p 0.43p 1899407
29/08/2023 0.45p 0.50p 0.40p 0.45p 516503
25/08/2023 0.48p 0.48p 0.40p 0.45p 1006262
24/08/2023 0.48p 0.50p 0.45p 0.48p 334294
23/08/2023 0.48p 0.50p 0.42p 0.48p 2585639
22/08/2023 0.48p 0.50p 0.45p 0.50p 1722045
21/08/2023 0.48p 0.51p 0.45p 0.51p 395553
18/08/2023 0.48p 0.50p 0.45p 0.48p 2211366
17/08/2023 0.48p 0.51p 0.45p 0.48p 81123
16/08/2023 0.48p 0.50p 0.45p 0.48p 168489
15/08/2023 0.48p 0.50p 0.45p 0.48p 53205
14/08/2023 0.48p 0.48p 0.45p 0.48p 364916
11/08/2023 0.48p 0.48p 0.45p 0.48p 165879
10/08/2023 0.48p 0.50p 0.45p 0.48p 469109
09/08/2023 0.48p 0.50p 0.45p 0.48p 1354098
08/08/2023 0.48p 0.50p 0.46p 0.48p 342417
07/08/2023 0.48p 0.50p 0.45p 0.48p 1076567
04/08/2023 0.48p 0.50p 0.46p 0.48p 440476
03/08/2023 0.48p 0.49p 0.46p 0.48p 879885
02/08/2023 0.53p 0.55p 0.46p 0.50p 2582113
01/08/2023 0.58p 0.58p 0.50p 0.53p 964552
31/07/2023 0.58p 0.61p 0.55p 0.58p 1453729
28/07/2023 0.58p 0.60p 0.55p 0.58p 214444
27/07/2023 0.58p 0.58p 0.55p 0.58p 289864
26/07/2023 0.58p 0.58p 0.55p 0.58p 336020
25/07/2023 0.60p 0.65p 0.55p 0.58p 525256
24/07/2023 0.60p 0.65p 0.55p 0.60p 556703
21/07/2023 0.60p 0.61p 0.56p 0.60p 591287
20/07/2023 0.60p 0.60p 0.58p 0.60p 100000
19/07/2023 0.60p 0.63p 0.55p 0.60p 1318809
18/07/2023 0.60p 0.65p 0.55p 0.60p 1362978
17/07/2023 0.63p 0.63p 0.60p 0.60p 1309934
14/07/2023 0.63p 0.68p 0.60p 0.63p 2570092
13/07/2023 0.58p 0.72p 0.55p 0.63p 4535251
12/07/2023 0.65p 0.70p 0.56p 0.70p 3874174
11/07/2023 0.73p 0.73p 0.60p 0.65p 5038235
10/07/2023 0.75p 0.75p 0.65p 0.73p 1510554
07/07/2023 0.83p 0.84p 0.65p 0.75p 4422458
06/07/2023 0.98p 1.00p 0.80p 0.85p 5844342
05/07/2023 1.28p 1.31p 0.80p 0.98p 17813966
04/07/2023 1.58p 2.10p 1.20p 1.28p 44223116
03/07/2023 1.03p 1.94p 0.95p 1.75p 39686844
30/06/2023 0.60p 1.20p 0.60p 1.03p 36395852
29/06/2023 0.55p 0.65p 0.55p 0.60p 6254745
28/06/2023 0.43p 0.66p 0.41p 0.55p 22550016
27/06/2023 0.35p 0.45p 0.32p 0.43p 7360530
26/06/2023 0.35p 0.37p 0.31p 0.35p 678796
23/06/2023 0.35p 0.37p 0.31p 0.35p 584443
22/06/2023 0.38p 0.40p 0.35p 0.35p 1138363
21/06/2023 0.38p 0.39p 0.36p 0.38p 625023
20/06/2023 0.40p 0.40p 0.37p 0.38p 2219532
19/06/2023 0.38p 0.45p 0.35p 0.40p 5241900
16/06/2023 0.38p 0.40p 0.38p 0.38p 457341
15/06/2023 0.38p 0.40p 0.35p 0.38p 1207338
14/06/2023 0.38p 0.40p 0.38p 0.38p 874004
13/06/2023 0.43p 0.43p 0.36p 0.38p 6730799
12/06/2023 0.43p 0.43p 0.40p 0.43p 812392
09/06/2023 0.43p 0.45p 0.40p 0.43p 83631
08/06/2023 0.43p 0.45p 0.40p 0.43p 840512
07/06/2023 0.43p 0.45p 0.43p 0.43p 174933
06/06/2023 0.43p 0.45p 0.40p 0.43p 1607199
05/06/2023 0.43p 0.45p 0.40p 0.43p 512723
02/06/2023 0.43p 0.45p 0.40p 0.43p 887876
01/06/2023 0.43p 0.46p 0.40p 0.46p 1532057
31/05/2023 0.48p 0.50p 0.41p 0.43p 499939
30/05/2023 0.48p 0.50p 0.45p 0.48p 586968
26/05/2023 0.48p 0.50p 0.45p 0.48p 1497472
25/05/2023 0.53p 0.55p 0.45p 0.50p 1640477
24/05/2023 0.58p 0.58p 0.49p 0.53p 2196775
23/05/2023 0.58p 0.58p 0.55p 0.58p 400929
22/05/2023 0.58p 0.58p 0.56p 0.58p 685306
19/05/2023 0.58p 0.60p 0.56p 0.58p 138201
18/05/2023 0.58p 0.60p 0.55p 0.58p 106982
17/05/2023 0.58p 0.58p 0.56p 0.58p 64954
16/05/2023 0.58p 0.59p 0.56p 0.58p 818830
15/05/2023 0.58p 0.61p 0.55p 0.61p 837463
12/05/2023 0.58p 0.59p 0.56p 0.58p 824465
11/05/2023 0.58p 0.60p 0.55p 0.58p 423937
10/05/2023 0.60p 0.63p 0.56p 0.58p 382919
09/05/2023 0.60p 0.66p 0.55p 0.60p 152667
05/05/2023 0.58p 0.65p 0.55p 0.60p 326680
04/05/2023 0.58p 0.60p 0.57p 0.58p 100250
03/05/2023 0.60p 0.65p 0.55p 0.58p 632734
02/05/2023 0.60p 0.65p 0.55p 0.60p 253689
28/04/2023 0.60p 0.62p 0.55p 0.60p 403577
27/04/2023 0.60p 0.65p 0.60p 0.60p 138740
26/04/2023 0.63p 0.63p 0.57p 0.60p 795783
25/04/2023 0.63p 0.65p 0.60p 0.63p 82678
24/04/2023 0.63p 0.65p 0.60p 0.63p 134489
21/04/2023 0.63p 0.65p 0.60p 0.63p 468234
20/04/2023 0.63p 0.65p 0.60p 0.63p 234595
19/04/2023 0.63p 0.65p 0.60p 0.63p 268225
18/04/2023 0.63p 0.65p 0.60p 0.63p 257529
17/04/2023 0.63p 0.65p 0.60p 0.63p 554232
14/04/2023 0.65p 0.70p 0.57p 0.63p 1100832
13/04/2023 0.70p 0.73p 0.61p 0.65p 3177319
12/04/2023 0.70p 0.75p 0.65p 0.70p 3344212
11/04/2023 0.70p 0.75p 0.66p 0.70p 999919
06/04/2023 0.70p 0.75p 0.65p 0.70p 541453
05/04/2023 0.73p 0.75p 0.65p 0.70p 280197
04/04/2023 0.75p 0.75p 0.70p 0.73p 1488575
03/04/2023 0.75p 0.80p 0.70p 0.75p 343341
31/03/2023 0.78p 0.80p 0.75p 0.75p 729310
30/03/2023 0.78p 0.80p 0.75p 0.78p 1083700
29/03/2023 0.78p 0.78p 0.75p 0.78p 168541
28/03/2023 0.78p 0.80p 0.75p 0.78p 533547
27/03/2023 0.78p 0.80p 0.76p 0.78p 690351
24/03/2023 0.78p 0.84p 0.76p 0.78p 1286960
23/03/2023 0.80p 0.80p 0.76p 0.78p 2509143
22/03/2023 0.83p 0.85p 0.76p 0.80p 791394
21/03/2023 0.83p 0.83p 0.80p 0.83p 14255
20/03/2023 0.83p 0.85p 0.80p 0.83p 501536
17/03/2023 0.83p 0.85p 0.80p 0.83p 594258
16/03/2023 0.83p 0.85p 0.81p 0.83p 929794
15/03/2023 0.83p 0.84p 0.80p 0.83p 3220429
14/03/2023 0.88p 0.90p 0.81p 0.83p 1760904
13/03/2023 0.88p 0.90p 0.85p 0.88p 1225176
10/03/2023 0.88p 0.90p 0.85p 0.88p 750558
09/03/2023 0.90p 0.95p 0.85p 0.88p 222474
08/03/2023 0.90p 0.95p 0.85p 0.90p 763571
07/03/2023 0.90p 0.95p 0.88p 0.90p 743779
06/03/2023 0.90p 0.95p 0.85p 0.90p 489602
03/03/2023 0.88p 0.95p 0.85p 0.90p 350114
02/03/2023 0.88p 0.90p 0.87p 0.88p 146751
01/03/2023 0.90p 0.90p 0.85p 0.88p 2041738
28/02/2023 0.93p 0.95p 0.88p 0.90p 792053
27/02/2023 0.93p 0.93p 0.91p 0.93p 167396
24/02/2023 0.93p 0.95p 0.90p 0.93p 612668
23/02/2023 0.93p 1.00p 0.90p 0.93p 280209
22/02/2023 0.93p 0.94p 0.91p 0.93p 1300152
21/02/2023 0.93p 0.95p 0.90p 0.93p 244010
20/02/2023 0.93p 0.94p 0.91p 0.93p 1728879
17/02/2023 0.93p 0.95p 0.90p 0.93p 180754
16/02/2023 0.93p 0.95p 0.90p 0.93p 456268
15/02/2023 0.98p 1.00p 0.93p 0.93p 648940
14/02/2023 0.98p 1.00p 0.95p 0.98p 379887
13/02/2023 0.98p 1.00p 0.95p 0.98p 988243
10/02/2023 0.90p 1.00p 0.90p 0.91p 3041072
09/02/2023 0.93p 0.95p 0.85p 0.90p 6745783
08/02/2023 0.93p 0.95p 0.87p 0.93p 2135573
07/02/2023 0.93p 0.95p 0.90p 0.93p 1299580
06/02/2023 0.93p 0.95p 0.90p 0.93p 1287303
03/02/2023 0.95p 1.00p 0.90p 0.93p 6215728
02/02/2023 1.03p 1.05p 0.90p 0.95p 7612050
01/02/2023 1.08p 1.10p 0.97p 1.03p 4289320
31/01/2023 1.08p 1.11p 1.05p 1.08p 3020288
30/01/2023 1.13p 1.15p 1.05p 1.08p 2819658
27/01/2023 1.15p 1.20p 1.05p 1.13p 3160644
26/01/2023 1.20p 1.25p 1.16p 1.18p 1817898
25/01/2023 1.15p 1.25p 1.10p 1.20p 3090234
24/01/2023 1.15p 1.20p 1.10p 1.15p 495871
23/01/2023 1.15p 1.19p 1.14p 1.15p 2031616
20/01/2023 1.20p 1.22p 1.15p 1.18p 1019672
19/01/2023 1.20p 1.25p 1.15p 1.20p 483983
18/01/2023 1.20p 1.22p 1.18p 1.20p 2094953
17/01/2023 1.23p 1.25p 1.15p 1.20p 852127
16/01/2023 1.23p 1.29p 1.20p 1.23p 3393372
13/01/2023 1.28p 1.30p 1.20p 1.23p 1089499
12/01/2023 1.28p 1.30p 1.26p 1.28p 920969
11/01/2023 1.28p 1.30p 1.25p 1.28p 482754
10/01/2023 1.28p 1.30p 1.26p 1.28p 848888
09/01/2023 1.25p 1.30p 1.24p 1.28p 1626537
06/01/2023 1.25p 1.30p 1.20p 1.25p 606516
05/01/2023 1.23p 1.30p 1.20p 1.25p 1014734
04/01/2023 1.20p 1.30p 1.17p 1.23p 1392532
03/01/2023 1.18p 1.25p 1.15p 1.20p 1791346
30/12/2022 1.18p 1.20p 1.18p 1.18p 22163
29/12/2022 1.18p 1.20p 1.16p 1.18p 486620
28/12/2022 1.20p 1.20p 1.15p 1.18p 687185
23/12/2022 1.18p 1.20p 1.15p 1.18p 65398
22/12/2022 1.18p 1.20p 1.16p 1.18p 716626
21/12/2022 1.18p 1.20p 1.15p 1.18p 786442
20/12/2022 1.20p 1.25p 1.15p 1.18p 919437
19/12/2022 1.23p 1.25p 1.15p 1.20p 133089
16/12/2022 1.23p 1.25p 1.20p 1.23p 240718
15/12/2022 1.23p 1.25p 1.20p 1.23p 30570
14/12/2022 1.23p 1.24p 1.20p 1.23p 240014

*Close Price adjusted for both dividends and splits