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
05/02/2016 17.87p 18.00p 17.75p 17.87p 35845
04/02/2016 18.13p 18.13p 17.75p 17.87p 45178
03/02/2016 17.38p 18.17p 17.38p 18.13p 38376
02/02/2016 17.38p 17.50p 17.25p 17.38p 131835
01/02/2016 17.13p 17.40p 17.06p 17.38p 82426
29/01/2016 17.13p 17.13p 17.05p 17.13p 11034
28/01/2016 16.13p 17.90p 16.13p 17.13p 663889
27/01/2016 19.25p 19.25p 16.13p 16.13p 195746
26/01/2016 19.75p 20.25p 19.00p 19.25p 54903
25/01/2016 19.75p 19.75p 19.25p 19.75p 73393
22/01/2016 19.75p 20.25p 19.25p 19.75p 40000
21/01/2016 19.75p 20.00p 19.25p 19.75p 137380
20/01/2016 18.88p 19.88p 18.88p 19.75p 126633
19/01/2016 18.88p 18.91p 18.75p 18.88p 26042
18/01/2016 19.50p 19.50p 18.30p 18.88p 4492514
15/01/2016 19.50p 19.80p 19.25p 19.50p 40140
14/01/2016 20.25p 20.25p 18.51p 19.50p 193503
13/01/2016 21.63p 21.63p 20.25p 20.25p 151570
12/01/2016 21.63p 21.94p 21.35p 21.63p 331537
11/01/2016 21.75p 21.75p 21.55p 21.63p 39620
08/01/2016 22.38p 22.38p 21.75p 21.75p 261306
07/01/2016 22.25p 23.35p 22.25p 22.38p 280348
06/01/2016 21.63p 23.40p 21.50p 22.75p 533388
05/01/2016 21.63p 21.70p 21.50p 21.63p 104079
04/01/2016 21.63p 21.67p 21.50p 21.63p 67500
31/12/2015 21.50p 21.63p 21.25p 21.63p 45667
30/12/2015 21.75p 21.75p 21.25p 21.50p 159883
29/12/2015 21.00p 21.92p 20.65p 21.75p 187620
24/12/2015 20.13p 21.20p 19.68p 21.00p 104722
23/12/2015 24.12p 24.12p 20.13p 20.13p 1222650
22/12/2015 19.63p 24.25p 19.63p 24.12p 754087
21/12/2015 19.00p 20.50p 18.75p 20.25p 336842
18/12/2015 17.87p 19.85p 17.87p 18.88p 539180
17/12/2015 17.87p 18.20p 17.75p 17.87p 150553
16/12/2015 17.75p 18.00p 17.50p 17.87p 132515
15/12/2015 17.63p 17.63p 17.00p 17.63p 34122
14/12/2015 17.63p 17.63p 17.25p 17.63p 2300
11/12/2015 17.63p 17.63p 17.25p 17.63p 69277
10/12/2015 17.50p 17.63p 17.25p 17.63p 65493
09/12/2015 17.25p 17.50p 17.00p 17.50p 64969
08/12/2015 17.63p 17.78p 16.62p 17.25p 124617
07/12/2015 17.50p 17.63p 16.50p 17.63p 427032
04/12/2015 17.50p 17.85p 17.28p 17.50p 183371
03/12/2015 17.50p 18.40p 17.30p 17.50p 483430
02/12/2015 16.13p 17.50p 16.00p 17.38p 821303
01/12/2015 16.13p 16.20p 16.13p 16.13p 7756
30/11/2015 16.00p 16.25p 16.00p 16.13p 62840
27/11/2015 15.88p 16.00p 15.88p 15.88p 144827
26/11/2015 17.38p 17.38p 15.80p 15.88p 560228
25/11/2015 17.63p 17.63p 17.00p 17.38p 70970
24/11/2015 18.25p 18.25p 17.63p 17.63p 112320
23/11/2015 18.38p 18.38p 17.75p 18.25p 56652
20/11/2015 18.00p 18.38p 17.75p 18.38p 20000
19/11/2015 18.00p 18.25p 17.75p 18.00p 4388
18/11/2015 17.13p 18.15p 17.13p 18.00p 272960
17/11/2015 17.25p 17.43p 17.01p 17.13p 58622
16/11/2015 18.38p 18.38p 17.00p 17.25p 105271
13/11/2015 18.38p 18.38p 17.75p 18.38p 9200
12/11/2015 17.87p 18.38p 17.75p 18.38p 55145
11/11/2015 17.87p 18.00p 17.75p 17.87p 48104
10/11/2015 18.00p 18.00p 17.66p 17.87p 45182
09/11/2015 18.38p 18.38p 17.50p 18.00p 252932
06/11/2015 18.63p 18.63p 18.00p 18.38p 45908
05/11/2015 18.63p 18.70p 18.50p 18.63p 47584
04/11/2015 18.63p 18.70p 18.50p 18.63p 189744
03/11/2015 18.63p 18.75p 18.50p 18.63p 103739
02/11/2015 19.75p 19.75p 18.50p 18.63p 117434
30/10/2015 19.75p 19.75p 19.50p 19.75p 17599
29/10/2015 19.75p 19.75p 19.50p 19.75p 27000
28/10/2015 20.25p 20.25p 19.58p 19.75p 18908
27/10/2015 20.25p 20.25p 20.00p 20.25p 32000
26/10/2015 20.75p 20.75p 20.10p 20.25p 101958
23/10/2015 21.50p 21.65p 20.00p 20.75p 402992
22/10/2015 20.38p 21.65p 20.38p 21.50p 155524
21/10/2015 20.38p 20.75p 20.30p 20.38p 31961
20/10/2015 21.63p 21.75p 20.40p 20.75p 192372
19/10/2015 20.25p 22.00p 20.25p 21.38p 299833
16/10/2015 19.88p 20.25p 19.40p 20.25p 177942
15/10/2015 18.88p 20.20p 18.50p 19.88p 446049
14/10/2015 18.00p 18.89p 17.50p 18.88p 425426
13/10/2015 17.38p 18.35p 17.11p 18.00p 468794
12/10/2015 17.00p 17.38p 16.55p 17.38p 257225
09/10/2015 15.75p 16.25p 14.97p 16.13p 2406326
08/10/2015 18.13p 18.13p 15.75p 15.88p 1376688
07/10/2015 18.63p 18.63p 18.01p 18.13p 96777
06/10/2015 19.13p 19.25p 18.25p 18.63p 97976
05/10/2015 19.13p 19.63p 18.60p 19.13p 499424
02/10/2015 20.00p 20.99p 18.00p 19.13p 1964653
01/10/2015 24.00p 24.00p 21.71p 23.25p 102374
30/09/2015 23.75p 24.00p 23.00p 24.00p 31007
29/09/2015 25.62p 25.62p 22.30p 23.75p 83579
28/09/2015 26.00p 26.50p 24.50p 25.75p 40200
25/09/2015 26.00p 26.00p 25.00p 26.00p 11747
24/09/2015 26.00p 26.00p 25.00p 26.00p 2700
23/09/2015 26.00p 26.00p 25.00p 25.00p 23602
22/09/2015 26.50p 26.50p 25.00p 26.00p 19610
21/09/2015 26.25p 26.50p 25.14p 26.50p 36409
18/09/2015 25.50p 26.40p 25.00p 26.25p 57755
17/09/2015 25.25p 25.50p 24.01p 24.50p 63220
16/09/2015 26.50p 26.50p 24.99p 25.25p 111437
15/09/2015 27.00p 27.00p 26.00p 26.50p 44168
14/09/2015 27.00p 27.00p 26.00p 27.00p 7807
11/09/2015 27.00p 27.00p 26.00p 27.00p 14055
10/09/2015 27.00p 27.00p 26.00p 27.00p 40468
09/09/2015 27.00p 27.00p 26.00p 27.00p 14755
08/09/2015 26.50p 27.00p 26.00p 27.00p 30484
07/09/2015 29.00p 29.00p 26.00p 26.50p 47681
04/09/2015 29.00p 29.00p 28.00p 29.00p 26701
03/09/2015 29.00p 29.00p 28.00p 29.00p 3000
02/09/2015 26.25p 29.00p 26.25p 29.00p 210971
01/09/2015 27.00p 27.00p 24.75p 26.25p 174398
28/08/2015 29.50p 29.50p 27.00p 27.00p 108807
27/08/2015 26.50p 29.00p 26.50p 29.00p 91694
26/08/2015 28.50p 28.50p 26.00p 26.00p 83831
25/08/2015 28.00p 28.50p 26.50p 28.50p 39107
24/08/2015 29.00p 29.00p 25.13p 28.00p 319952
21/08/2015 31.25p 31.25p 27.50p 29.00p 537324
20/08/2015 31.25p 31.60p 30.65p 31.25p 72981
19/08/2015 34.50p 34.50p 31.01p 31.25p 71379
18/08/2015 34.50p 34.50p 33.00p 34.50p 11000
17/08/2015 34.50p 35.40p 33.01p 34.50p 4256
14/08/2015 38.50p 39.34p 30.00p 34.50p 548230
13/08/2015 38.00p 39.99p 36.00p 38.00p 468987
12/08/2015 34.50p 39.00p 33.31p 38.00p 227978
11/08/2015 34.50p 35.99p 33.31p 34.50p 66666
10/08/2015 34.00p 36.00p 33.13p 34.50p 81227
07/08/2015 31.50p 36.20p 30.02p 34.00p 203458
06/08/2015 31.00p 33.00p 26.00p 31.50p 445010
05/08/2015 34.25p 34.25p 29.10p 31.00p 238317
04/08/2015 33.00p 34.25p 33.00p 34.25p 66596
03/08/2015 33.00p 34.99p 31.01p 33.00p 83929
31/07/2015 34.50p 36.80p 31.60p 33.00p 249448
30/07/2015 28.75p 36.85p 28.75p 34.50p 420450
29/07/2015 28.00p 28.75p 27.20p 28.75p 47824
28/07/2015 27.50p 28.40p 27.20p 28.00p 28126
27/07/2015 31.00p 31.00p 27.00p 27.50p 349770
24/07/2015 33.50p 33.50p 28.99p 29.50p 459550
23/07/2015 37.00p 37.60p 33.00p 33.50p 160110
22/07/2015 37.50p 38.00p 35.87p 37.00p 261381
21/07/2015 38.00p 38.50p 36.50p 37.50p 74536
20/07/2015 38.00p 38.75p 36.30p 38.00p 225080
17/07/2015 39.00p 40.00p 37.50p 38.00p 106074
16/07/2015 39.00p 39.00p 38.22p 39.00p 17719
15/07/2015 39.50p 39.90p 37.65p 39.00p 114372
14/07/2015 40.50p 41.68p 37.00p 39.50p 120884
13/07/2015 40.50p 41.70p 39.40p 40.50p 90533
10/07/2015 40.50p 40.98p 39.00p 40.50p 111274
09/07/2015 38.50p 40.30p 38.10p 40.00p 130811
08/07/2015 40.00p 40.40p 37.30p 38.50p 281794
07/07/2015 37.25p 42.80p 36.63p 40.00p 588504
06/07/2015 38.50p 38.62p 36.63p 37.25p 203836
03/07/2015 38.75p 39.29p 38.12p 38.50p 65669
02/07/2015 40.50p 40.50p 38.00p 38.75p 316334
01/07/2015 41.00p 42.00p 40.10p 40.50p 296304
30/06/2015 41.00p 41.95p 40.30p 41.00p 34528
29/06/2015 42.00p 42.40p 38.00p 41.00p 156300
26/06/2015 41.00p 42.25p 40.00p 42.25p 341111
25/06/2015 42.00p 42.00p 40.41p 42.00p 157637
24/06/2015 41.00p 42.90p 40.24p 42.00p 144150
23/06/2015 41.50p 45.70p 40.25p 40.50p 500496
22/06/2015 39.50p 42.50p 38.44p 42.50p 257330
19/06/2015 43.00p 43.80p 39.00p 41.00p 177741
18/06/2015 40.50p 44.00p 38.15p 41.00p 237887
17/06/2015 44.50p 45.00p 39.17p 41.00p 273770
16/06/2015 46.50p 46.95p 42.25p 44.50p 288658
15/06/2015 46.00p 48.00p 44.00p 46.50p 540960
12/06/2015 48.00p 48.34p 45.10p 47.00p 420778
11/06/2015 50.00p 51.00p 46.40p 48.00p 1300527
10/06/2015 49.50p 51.00p 46.00p 50.00p 1024312
09/06/2015 44.00p 54.00p 41.55p 49.50p 2727465
08/06/2015 36.00p 48.50p 34.00p 44.00p 2842185
05/06/2015 41.50p 43.00p 33.50p 36.00p 1568356
04/06/2015 24.00p 59.00p 24.00p 41.50p 3340774
03/06/2015 24.00p 24.00p 23.13p 24.00p 6575
02/06/2015 23.50p 24.40p 22.55p 24.00p 78495
01/06/2015 23.00p 26.25p 22.55p 23.50p 203096
29/05/2015 22.00p 23.70p 22.00p 23.00p 27640
28/05/2015 22.00p 22.97p 21.70p 22.00p 19301
27/05/2015 21.50p 22.00p 20.50p 22.00p 56876
26/05/2015 21.50p 22.75p 21.50p 21.50p 53096
22/05/2015 21.50p 21.55p 21.50p 21.50p 23678
21/05/2015 22.50p 23.70p 21.50p 21.50p 143706
20/05/2015 20.50p 24.17p 19.00p 22.50p 335603
19/05/2015 23.00p 24.70p 19.49p 20.50p 520988
18/05/2015 16.75p 24.70p 16.75p 22.50p 616871
15/05/2015 16.00p 16.85p 15.70p 16.75p 44238
14/05/2015 13.50p 16.60p 13.50p 16.00p 159339
13/05/2015 15.50p 16.90p 15.25p 16.00p 27205
12/05/2015 15.50p 16.00p 15.05p 15.50p 86215
11/05/2015 16.00p 17.00p 15.25p 15.50p 44350
08/05/2015 14.00p 16.50p 13.89p 16.00p 213414
07/05/2015 13.50p 14.50p 13.50p 14.00p 41671
06/05/2015 14.00p 14.70p 13.00p 13.50p 128679
05/05/2015 11.00p 14.90p 11.00p 14.00p 183107
01/05/2015 11.00p 11.00p 10.50p 11.00p 6800
30/04/2015 11.00p 11.20p 11.00p 11.00p 10000
29/04/2015 11.00p 11.00p 10.40p 11.00p 9321
28/04/2015 11.00p 11.20p 10.40p 11.00p 6353
27/04/2015 11.00p 11.00p 11.00p 11.00p 0
24/04/2015 11.00p 11.00p 11.00p 11.00p 0

*Close Price adjusted for both dividends and splits