Cloudified Holdings Limited NPV (DI) (CHL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudified Holdings Limited NPV (DI)

Date Open High Low Close* Volume
28/09/2010 138.00p 142.20p 134.50p 134.50p 363779
27/09/2010 141.00p 142.10p 137.42p 139.75p 345354
24/09/2010 141.00p 145.00p 135.00p 145.00p 1084155
23/09/2010 137.00p 148.00p 137.00p 147.00p 2216692
22/09/2010 120.00p 123.72p 119.50p 123.50p 182386
21/09/2010 122.75p 122.85p 119.38p 122.00p 103041
20/09/2010 121.25p 124.50p 115.31p 118.00p 354226
17/09/2010 126.00p 126.00p 121.51p 124.75p 243118
16/09/2010 123.75p 126.65p 123.00p 124.50p 174616
15/09/2010 123.00p 125.66p 120.66p 124.75p 441019
14/09/2010 129.75p 130.00p 120.00p 121.00p 223510
13/09/2010 125.50p 132.75p 123.12p 127.75p 282837
10/09/2010 125.00p 130.00p 120.50p 121.25p 218878
09/09/2010 123.00p 134.20p 123.00p 125.25p 801658
08/09/2010 116.00p 124.70p 113.00p 124.00p 490490
07/09/2010 113.50p 116.50p 112.50p 116.50p 179055
06/09/2010 114.00p 115.75p 111.15p 113.50p 230490
03/09/2010 109.00p 116.50p 105.00p 114.00p 674373
02/09/2010 97.75p 109.00p 97.75p 106.50p 684048
01/09/2010 100.00p 101.40p 97.00p 97.00p 109779
31/08/2010 95.00p 102.00p 92.20p 99.00p 311631
27/08/2010 95.50p 96.00p 92.00p 94.25p 314228
26/08/2010 93.00p 95.25p 90.50p 94.00p 55189
25/08/2010 91.50p 92.50p 88.80p 92.25p 112824
24/08/2010 91.50p 92.50p 88.03p 89.75p 77512
23/08/2010 92.50p 93.00p 88.05p 88.50p 84466
20/08/2010 90.75p 93.00p 89.00p 93.00p 106010
19/08/2010 90.00p 92.20p 86.25p 89.50p 151914
18/08/2010 93.00p 95.25p 90.00p 90.00p 108771
17/08/2010 95.00p 95.90p 93.00p 94.00p 141824
16/08/2010 91.25p 100.00p 91.25p 97.75p 393486
13/08/2010 87.25p 91.75p 86.00p 89.25p 82728
12/08/2010 93.00p 95.71p 86.27p 89.75p 176752
11/08/2010 93.00p 96.06p 92.75p 92.75p 29980
10/08/2010 96.00p 96.75p 94.50p 96.00p 51052
09/08/2010 97.00p 98.15p 96.25p 97.25p 10157
06/08/2010 98.00p 98.60p 97.00p 97.75p 56262
05/08/2010 95.75p 98.50p 95.75p 97.25p 58886
04/08/2010 96.25p 96.51p 95.50p 95.50p 81193
03/08/2010 95.00p 98.70p 95.00p 97.00p 96733
02/08/2010 96.25p 96.70p 94.00p 95.25p 35776
30/07/2010 96.00p 96.99p 95.00p 95.25p 74051
29/07/2010 95.00p 96.25p 95.00p 95.75p 42471
28/07/2010 95.00p 95.78p 94.50p 95.75p 167065
27/07/2010 93.00p 95.00p 90.75p 94.25p 228341
26/07/2010 93.00p 95.00p 90.90p 94.00p 91615
23/07/2010 92.00p 92.95p 89.50p 90.50p 71022
22/07/2010 90.00p 93.52p 84.00p 89.00p 163602
21/07/2010 91.75p 96.00p 90.50p 92.75p 59812
20/07/2010 94.25p 95.43p 92.00p 93.50p 9990
19/07/2010 91.50p 95.96p 87.50p 94.25p 111409
16/07/2010 93.00p 94.92p 81.50p 88.75p 492292
15/07/2010 94.25p 96.36p 93.00p 94.00p 24003
14/07/2010 95.00p 97.00p 95.00p 97.00p 20764
13/07/2010 95.00p 97.97p 93.00p 96.50p 48806
12/07/2010 99.00p 99.00p 93.50p 95.00p 109343
09/07/2010 95.00p 95.75p 94.00p 95.00p 164637
08/07/2010 93.00p 95.00p 92.75p 94.25p 73606
07/07/2010 93.25p 93.36p 91.00p 93.00p 50273
06/07/2010 91.00p 95.00p 90.74p 94.50p 153954
05/07/2010 99.00p 99.40p 91.13p 93.00p 102616
02/07/2010 97.00p 97.00p 93.50p 96.50p 45864
01/07/2010 102.00p 104.70p 94.00p 96.00p 280664
30/06/2010 99.75p 102.96p 98.50p 102.50p 77206
29/06/2010 104.00p 105.40p 98.30p 99.75p 242684
28/06/2010 104.00p 106.00p 98.70p 104.75p 65931
25/06/2010 103.00p 104.65p 101.00p 104.00p 80291
24/06/2010 103.75p 103.75p 101.65p 102.75p 37752
23/06/2010 103.00p 103.00p 101.50p 101.75p 27073
22/06/2010 103.00p 104.00p 100.00p 101.75p 489160
21/06/2010 103.00p 103.57p 99.50p 102.00p 107992
18/06/2010 102.00p 103.08p 98.28p 100.75p 148958
17/06/2010 102.00p 102.00p 100.20p 101.00p 86399
16/06/2010 100.25p 102.75p 100.22p 101.50p 118733
15/06/2010 96.00p 101.00p 95.90p 100.50p 177488
14/06/2010 96.50p 98.60p 95.90p 97.00p 89264
11/06/2010 100.00p 100.00p 95.05p 98.00p 138973
10/06/2010 96.50p 98.91p 95.00p 97.50p 78557
09/06/2010 97.50p 99.23p 95.79p 97.50p 79909
08/06/2010 99.75p 99.75p 95.16p 95.75p 133913
07/06/2010 100.00p 100.00p 97.25p 99.00p 156527
04/06/2010 105.00p 105.00p 100.50p 102.00p 39217
03/06/2010 103.00p 104.25p 101.80p 103.50p 47811
02/06/2010 101.00p 104.40p 99.50p 101.25p 62283
01/06/2010 105.50p 105.50p 101.50p 102.00p 63490
28/05/2010 102.00p 106.50p 101.00p 105.50p 668935
27/05/2010 100.00p 101.75p 99.50p 99.75p 1744027
26/05/2010 100.00p 102.00p 98.00p 98.75p 875277
25/05/2010 107.00p 107.00p 93.00p 95.25p 381780
24/05/2010 102.50p 105.06p 101.50p 104.00p 556239
21/05/2010 102.00p 104.38p 100.57p 103.50p 309491
20/05/2010 110.00p 110.00p 101.25p 105.00p 296086
19/05/2010 116.00p 120.00p 109.00p 110.00p 337935
18/05/2010 120.00p 121.00p 112.00p 115.00p 639465
17/05/2010 120.00p 120.00p 117.00p 119.00p 121399
14/05/2010 119.00p 121.79p 118.25p 120.25p 56996
13/05/2010 121.00p 124.00p 119.88p 122.25p 109990
12/05/2010 122.00p 123.75p 118.71p 120.50p 106194
11/05/2010 126.00p 127.00p 118.00p 118.00p 131340
10/05/2010 120.00p 125.50p 118.88p 125.00p 287220
07/05/2010 120.00p 121.40p 112.00p 113.75p 328224
06/05/2010 124.00p 127.85p 123.00p 124.25p 299419
05/05/2010 131.00p 132.50p 123.03p 125.50p 353547
04/05/2010 134.75p 140.00p 130.40p 131.00p 421094
30/04/2010 132.00p 137.00p 131.50p 134.50p 402308
29/04/2010 127.25p 132.00p 125.30p 129.50p 156694
28/04/2010 131.25p 134.60p 127.00p 128.50p 307730
27/04/2010 138.00p 139.75p 131.00p 133.00p 248732
26/04/2010 129.00p 140.10p 129.00p 134.50p 322510
23/04/2010 125.00p 127.00p 124.00p 126.50p 262436
22/04/2010 129.00p 129.20p 116.70p 123.50p 353050
21/04/2010 125.00p 128.94p 123.00p 126.75p 34735
20/04/2010 128.00p 129.75p 124.04p 124.25p 139344
19/04/2010 128.00p 128.00p 123.25p 123.25p 482874
16/04/2010 137.50p 137.52p 128.85p 130.00p 253669
15/04/2010 140.75p 142.75p 137.89p 139.25p 288758
14/04/2010 133.50p 143.00p 130.00p 139.50p 506643
13/04/2010 142.00p 146.50p 133.00p 135.50p 727394
12/04/2010 124.00p 142.00p 120.05p 140.00p 811575
09/04/2010 123.00p 124.75p 121.25p 123.25p 266048
08/04/2010 125.00p 127.33p 120.00p 122.00p 483967
07/04/2010 119.00p 124.75p 114.11p 122.50p 173746
06/04/2010 115.00p 118.92p 113.00p 116.25p 215687
01/04/2010 113.00p 118.25p 112.52p 118.25p 731210
31/03/2010 109.50p 111.00p 108.00p 110.50p 121041
30/03/2010 113.00p 113.60p 104.00p 107.75p 229603
29/03/2010 107.00p 118.00p 106.25p 111.50p 354572
26/03/2010 104.00p 107.25p 103.75p 107.00p 342290
25/03/2010 104.75p 106.75p 104.00p 106.00p 141540
24/03/2010 103.50p 106.04p 102.00p 105.75p 166741
23/03/2010 105.00p 107.25p 104.25p 105.50p 44673
22/03/2010 102.00p 109.00p 101.70p 108.50p 296695
19/03/2010 102.00p 103.60p 99.90p 101.50p 252657
18/03/2010 104.50p 104.50p 102.56p 104.00p 239556
17/03/2010 103.00p 105.25p 101.50p 104.25p 127367
16/03/2010 106.50p 107.50p 101.00p 103.00p 226233
15/03/2010 101.00p 109.00p 101.00p 105.50p 125035
12/03/2010 100.50p 107.00p 99.98p 103.50p 430653
11/03/2010 98.00p 103.50p 95.75p 101.75p 254175
10/03/2010 99.00p 99.87p 94.00p 96.00p 541597
09/03/2010 100.00p 102.00p 96.25p 98.25p 248390
08/03/2010 101.00p 102.81p 99.25p 102.00p 56706
05/03/2010 101.00p 103.78p 99.83p 101.00p 92001
04/03/2010 102.00p 103.50p 102.00p 102.50p 159637
03/03/2010 102.00p 103.70p 101.70p 102.50p 86738
02/03/2010 103.00p 103.75p 100.00p 103.00p 245588
01/03/2010 103.00p 103.75p 100.00p 101.75p 89187
26/02/2010 106.00p 106.00p 102.25p 103.25p 169948
25/02/2010 97.00p 105.00p 97.00p 104.25p 266530
24/02/2010 99.25p 103.00p 92.25p 97.50p 809265
23/02/2010 103.50p 103.50p 99.00p 99.75p 218880
22/02/2010 103.00p 103.60p 101.00p 102.50p 56811
19/02/2010 105.00p 105.00p 101.52p 102.25p 38678
18/02/2010 106.00p 107.40p 101.75p 102.75p 92037
17/02/2010 108.00p 110.26p 107.00p 108.00p 244405
16/02/2010 104.75p 109.99p 101.00p 109.25p 764229
15/02/2010 103.00p 103.97p 101.50p 103.25p 74335
12/02/2010 103.75p 105.26p 99.25p 102.00p 1959130
11/02/2010 98.00p 108.00p 98.00p 105.50p 4495733
10/02/2010 99.50p 102.00p 98.53p 100.75p 555659
09/02/2010 101.00p 101.00p 96.05p 100.00p 197641
08/02/2010 99.00p 99.00p 97.22p 98.00p 296701
05/02/2010 96.25p 100.50p 92.00p 99.00p 424829
04/02/2010 95.00p 101.00p 95.00p 99.00p 193949
03/02/2010 98.00p 100.00p 95.00p 95.00p 208465
02/02/2010 91.50p 99.00p 91.50p 95.25p 391500
01/02/2010 93.00p 94.96p 91.30p 92.00p 120301
29/01/2010 91.00p 94.00p 85.00p 93.75p 474391
28/01/2010 92.50p 93.62p 91.00p 92.50p 293194
27/01/2010 97.00p 97.00p 90.00p 90.00p 181596
26/01/2010 99.50p 101.05p 91.29p 92.50p 462569
25/01/2010 101.00p 102.00p 99.50p 100.00p 75113
22/01/2010 99.00p 102.00p 98.20p 101.00p 239070
21/01/2010 99.00p 101.67p 99.00p 101.00p 87342
20/01/2010 97.50p 102.00p 96.50p 99.50p 240064
19/01/2010 102.50p 102.50p 94.25p 96.00p 496803
18/01/2010 102.00p 103.00p 100.00p 100.00p 161073
15/01/2010 103.00p 105.48p 101.00p 103.00p 327402
14/01/2010 105.25p 107.25p 103.75p 105.50p 883476
13/01/2010 103.50p 109.00p 102.30p 106.50p 185423
12/01/2010 102.00p 103.50p 100.63p 103.00p 229902
11/01/2010 103.00p 103.00p 100.00p 102.50p 107909
08/01/2010 102.00p 102.50p 99.00p 99.75p 159548
07/01/2010 101.25p 101.90p 100.00p 100.00p 202953
06/01/2010 101.00p 103.00p 99.00p 100.75p 56798
05/01/2010 97.00p 102.20p 97.00p 100.50p 283425
04/01/2010 98.00p 98.00p 95.00p 96.50p 154702
31/12/2009 91.00p 98.00p 89.93p 97.50p 157978
30/12/2009 92.00p 92.00p 90.00p 91.00p 91547
29/12/2009 87.00p 93.00p 86.40p 93.00p 479190
24/12/2009 84.00p 84.25p 83.00p 84.25p 36641
23/12/2009 84.50p 85.34p 83.25p 83.75p 112198
22/12/2009 82.75p 86.50p 80.50p 84.25p 366556
21/12/2009 93.00p 93.00p 82.70p 84.00p 740013
18/12/2009 99.00p 99.00p 93.75p 93.75p 84424
17/12/2009 100.00p 100.60p 96.03p 97.00p 238463
16/12/2009 97.00p 100.20p 89.00p 99.00p 964296
15/12/2009 104.00p 107.20p 95.00p 97.75p 377254
14/12/2009 106.00p 108.00p 101.00p 104.50p 227185
11/12/2009 106.00p 107.00p 104.00p 106.00p 91292

*Close Price adjusted for both dividends and splits