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
27/01/2017 37.88p 37.75p 37.75p 37.75p 0
26/01/2017 37.88p 37.75p 37.75p 37.75p 0
25/01/2017 37.88p 37.75p 37.75p 37.75p 0
24/01/2017 37.88p 37.75p 37.75p 37.75p 0
23/01/2017 37.88p 37.75p 37.75p 37.75p 0
20/01/2017 37.88p 37.75p 37.75p 37.75p 0
19/01/2017 37.88p 37.75p 37.75p 37.75p 0
18/01/2017 37.88p 37.75p 37.75p 37.75p 0
17/01/2017 37.88p 37.75p 37.75p 37.75p 0
16/01/2017 37.88p 37.75p 37.75p 37.75p 0
13/01/2017 37.88p 37.75p 37.75p 37.75p 0
12/01/2017 37.88p 37.75p 37.75p 37.75p 0
11/01/2017 37.88p 37.75p 37.75p 37.75p 0
10/01/2017 37.88p 37.75p 37.75p 37.75p 0
09/01/2017 37.88p 37.75p 37.75p 37.75p 0
06/01/2017 37.88p 37.75p 37.75p 37.75p 0
05/01/2017 37.88p 37.75p 37.75p 37.75p 0
04/01/2017 37.88p 37.75p 37.75p 37.75p 0
03/01/2017 37.88p 37.75p 37.75p 37.75p 0
30/12/2016 37.88p 37.75p 37.75p 37.75p 0
29/12/2016 37.88p 37.75p 37.75p 37.75p 0
28/12/2016 37.88p 37.75p 37.75p 37.75p 0
23/12/2016 37.88p 37.75p 37.75p 37.75p 0
22/12/2016 37.88p 37.75p 37.75p 37.75p 0
21/12/2016 37.88p 37.75p 37.75p 37.75p 0
20/12/2016 37.88p 37.75p 37.75p 37.75p 0
19/12/2016 37.88p 37.75p 37.75p 37.75p 0
16/12/2016 37.88p 37.75p 37.75p 37.75p 0
15/12/2016 37.88p 37.75p 37.75p 37.75p 0
14/12/2016 37.88p 37.75p 37.75p 37.75p 0
13/12/2016 37.88p 37.75p 37.75p 37.75p 0
12/12/2016 37.88p 37.75p 37.75p 37.75p 0
09/12/2016 37.88p 37.75p 37.75p 37.75p 0
08/12/2016 37.88p 37.75p 37.75p 37.75p 0
07/12/2016 37.88p 37.75p 37.75p 37.75p 0
06/12/2016 37.88p 37.75p 37.75p 37.75p 0
05/12/2016 37.88p 39.25p 34.25p 37.75p 1588185
02/12/2016 35.75p 39.90p 35.75p 37.88p 1389606
01/12/2016 37.63p 37.75p 35.00p 37.13p 1111043
30/11/2016 34.25p 38.50p 34.25p 37.63p 1022217
29/11/2016 29.50p 36.25p 29.25p 33.00p 1231527
28/11/2016 34.75p 34.90p 32.03p 32.88p 754827
25/11/2016 35.37p 36.00p 33.50p 34.75p 531143
24/11/2016 37.63p 37.63p 34.25p 35.37p 675724
23/11/2016 37.63p 39.50p 36.00p 37.00p 946952
22/11/2016 37.75p 38.99p 37.55p 37.63p 713787
21/11/2016 37.25p 39.90p 37.00p 38.25p 828487
18/11/2016 36.75p 38.75p 36.52p 37.25p 1229533
17/11/2016 38.50p 41.00p 35.28p 36.75p 2835271
16/11/2016 29.50p 40.40p 28.30p 37.00p 3487846
15/11/2016 29.00p 30.35p 28.65p 29.50p 428742
14/11/2016 29.12p 29.70p 28.25p 29.00p 630022
11/11/2016 30.50p 30.50p 28.55p 29.12p 648049
10/11/2016 31.00p 31.25p 30.30p 30.50p 138618
09/11/2016 30.63p 31.90p 30.25p 31.00p 90878
08/11/2016 31.13p 31.45p 29.37p 31.25p 411080
07/11/2016 31.87p 32.19p 30.00p 31.00p 170118
04/11/2016 30.75p 32.50p 30.50p 31.25p 518773
03/11/2016 30.00p 31.20p 29.80p 30.75p 277129
02/11/2016 30.50p 30.80p 29.50p 30.00p 196663
01/11/2016 28.75p 30.84p 28.58p 30.50p 144305
31/10/2016 30.13p 30.13p 28.55p 28.75p 107231
28/10/2016 28.50p 30.00p 28.07p 29.88p 159839
27/10/2016 28.75p 28.75p 28.05p 28.50p 99333
26/10/2016 28.25p 28.96p 28.00p 28.75p 199496
25/10/2016 28.25p 29.00p 28.25p 28.50p 115387
24/10/2016 27.50p 29.00p 26.65p 29.00p 199965
21/10/2016 28.13p 28.99p 27.00p 27.25p 329102
20/10/2016 28.87p 29.75p 26.35p 28.13p 1032465
19/10/2016 29.75p 30.42p 28.63p 28.63p 310183
18/10/2016 28.50p 31.75p 28.50p 30.00p 533541
17/10/2016 32.12p 32.50p 28.00p 29.00p 1094849
14/10/2016 32.75p 33.00p 31.95p 32.12p 408095
13/10/2016 33.75p 33.95p 31.64p 33.25p 514252
12/10/2016 34.75p 35.00p 33.00p 33.75p 353483
11/10/2016 34.00p 34.70p 33.30p 34.50p 511527
10/10/2016 34.88p 35.75p 32.60p 33.13p 377665
07/10/2016 30.50p 36.23p 30.25p 34.00p 1848710
06/10/2016 30.38p 30.75p 30.00p 30.00p 316536
05/10/2016 30.50p 31.40p 29.57p 30.63p 645554
04/10/2016 30.38p 31.90p 30.00p 30.50p 436911
03/10/2016 30.38p 31.75p 29.50p 30.38p 468775
30/09/2016 29.62p 30.60p 29.00p 30.38p 232780
29/09/2016 30.25p 30.43p 28.50p 29.62p 432188
28/09/2016 29.62p 31.25p 29.62p 30.13p 391959
27/09/2016 31.50p 32.00p 29.25p 29.75p 917802
26/09/2016 28.75p 31.75p 28.38p 31.13p 1337766
23/09/2016 26.25p 29.00p 26.01p 28.75p 326594
22/09/2016 26.75p 26.75p 25.25p 26.25p 288800
21/09/2016 27.25p 27.35p 26.00p 26.75p 170474
20/09/2016 27.13p 27.70p 26.80p 27.25p 66725
19/09/2016 27.50p 27.63p 26.10p 27.13p 185540
16/09/2016 26.63p 29.00p 26.63p 27.50p 863163
15/09/2016 24.88p 26.99p 24.88p 26.63p 252227
14/09/2016 24.50p 25.00p 23.75p 24.88p 640762
13/09/2016 25.38p 25.50p 23.75p 24.50p 705911
12/09/2016 29.00p 31.00p 24.00p 25.38p 2218009
09/09/2016 27.38p 29.70p 27.00p 28.75p 1010239
08/09/2016 27.38p 28.50p 27.00p 27.38p 295941
07/09/2016 27.00p 27.50p 26.01p 27.38p 372477
06/09/2016 27.38p 27.61p 26.50p 27.00p 227801
05/09/2016 27.13p 28.05p 26.12p 27.38p 295285
02/09/2016 25.75p 27.49p 25.25p 27.13p 347865
01/09/2016 26.63p 26.74p 25.25p 26.00p 328793
31/08/2016 26.25p 27.50p 24.50p 26.75p 596223
30/08/2016 28.13p 28.50p 23.50p 26.25p 1270691
26/08/2016 28.50p 29.80p 28.00p 28.13p 433633
25/08/2016 28.50p 29.90p 27.60p 28.50p 360844
24/08/2016 26.00p 29.30p 26.00p 28.13p 786706
23/08/2016 26.12p 26.23p 25.75p 26.00p 307029
22/08/2016 26.12p 26.25p 25.64p 26.12p 330873
19/08/2016 25.87p 26.25p 25.75p 26.12p 218806
18/08/2016 25.38p 25.75p 25.26p 25.62p 394122
17/08/2016 26.12p 26.12p 25.10p 25.38p 236881
16/08/2016 26.37p 26.37p 25.00p 25.38p 466675
15/08/2016 28.25p 28.50p 25.00p 25.38p 618254
12/08/2016 28.38p 29.62p 26.75p 27.13p 1084452
11/08/2016 25.87p 27.70p 25.87p 27.00p 876109
10/08/2016 25.75p 26.60p 25.50p 25.87p 542980
09/08/2016 24.38p 25.45p 24.25p 25.13p 418924
08/08/2016 24.25p 24.89p 24.25p 24.38p 275682
05/08/2016 23.88p 24.70p 23.69p 24.25p 200822
04/08/2016 24.63p 24.63p 23.88p 23.88p 98178
03/08/2016 24.25p 24.85p 23.65p 24.63p 353683
02/08/2016 24.12p 24.19p 23.75p 24.12p 54620
01/08/2016 23.75p 25.00p 23.56p 24.25p 629833
29/07/2016 23.13p 23.84p 23.00p 23.75p 367926
28/07/2016 22.62p 23.88p 22.55p 23.13p 482833
27/07/2016 23.13p 23.13p 22.51p 22.62p 130876
26/07/2016 23.25p 23.50p 23.00p 23.13p 37700
25/07/2016 23.75p 23.83p 23.00p 23.25p 298605
22/07/2016 23.63p 23.75p 23.56p 23.75p 119217
21/07/2016 23.88p 23.90p 23.63p 23.63p 189742
20/07/2016 24.00p 24.12p 23.00p 23.88p 222287
19/07/2016 22.88p 24.50p 22.77p 24.00p 489934
18/07/2016 24.00p 24.00p 22.88p 22.88p 777521
15/07/2016 24.38p 24.85p 23.50p 24.12p 460426
14/07/2016 24.12p 25.13p 23.60p 24.38p 570634
13/07/2016 22.88p 24.50p 22.75p 24.12p 696075
12/07/2016 22.50p 23.50p 22.50p 22.88p 370200
11/07/2016 23.13p 23.13p 22.30p 22.50p 301079
08/07/2016 21.88p 22.55p 21.80p 22.25p 313663
07/07/2016 21.88p 23.50p 21.75p 21.88p 538878
06/07/2016 21.38p 21.99p 21.20p 21.88p 273107
05/07/2016 21.50p 22.15p 21.30p 21.38p 294328
04/07/2016 20.87p 21.94p 20.87p 21.38p 270769
01/07/2016 19.37p 21.50p 19.37p 20.75p 815591
30/06/2016 18.88p 19.98p 18.75p 19.37p 368047
29/06/2016 19.13p 19.13p 18.76p 18.88p 152851
28/06/2016 19.13p 19.13p 18.50p 19.00p 46385
27/06/2016 19.88p 19.88p 18.55p 19.13p 574983
24/06/2016 18.75p 19.88p 18.75p 19.88p 268087
23/06/2016 19.75p 19.88p 19.35p 19.63p 231951
22/06/2016 19.13p 20.35p 18.75p 19.88p 386989
21/06/2016 23.50p 23.90p 19.02p 19.13p 2286993
20/06/2016 24.63p 25.00p 23.50p 23.63p 606052
17/06/2016 21.63p 26.50p 21.50p 23.63p 2365463
16/06/2016 22.13p 22.23p 21.50p 21.63p 375411
15/06/2016 22.00p 22.24p 21.75p 22.13p 253514
14/06/2016 22.62p 22.62p 21.75p 22.13p 576850
13/06/2016 22.62p 23.00p 22.31p 22.62p 487549
10/06/2016 23.00p 25.10p 22.50p 22.62p 822264
09/06/2016 21.63p 23.48p 21.53p 23.00p 531475
08/06/2016 21.00p 22.05p 21.00p 21.63p 344230
07/06/2016 21.00p 21.08p 20.75p 21.00p 118815
06/06/2016 21.50p 21.63p 20.50p 21.00p 272553
03/06/2016 20.87p 21.75p 20.50p 21.50p 664843
02/06/2016 20.63p 21.75p 20.16p 20.87p 457401
01/06/2016 21.88p 22.75p 20.50p 20.75p 775522
31/05/2016 19.13p 23.45p 19.00p 22.25p 1720970
27/05/2016 18.25p 20.90p 17.80p 19.13p 1778913
26/05/2016 16.88p 18.50p 16.88p 18.25p 391179
25/05/2016 16.88p 17.20p 16.75p 16.88p 501575
24/05/2016 17.63p 17.70p 16.88p 16.88p 391692
23/05/2016 17.00p 17.45p 17.00p 17.13p 253661
20/05/2016 17.50p 17.70p 17.00p 17.00p 431049
19/05/2016 17.87p 17.97p 17.38p 17.50p 405914
18/05/2016 17.63p 18.41p 17.63p 17.87p 258954
17/05/2016 17.63p 17.75p 17.60p 17.63p 29347
16/05/2016 18.25p 18.45p 17.63p 17.63p 335607
13/05/2016 17.87p 18.62p 17.78p 18.25p 401932
12/05/2016 18.13p 18.44p 17.78p 17.87p 477284
11/05/2016 18.38p 18.45p 17.95p 18.13p 466706
10/05/2016 17.75p 18.64p 17.75p 18.38p 454973
09/05/2016 18.13p 18.25p 17.50p 17.87p 485221
06/05/2016 18.63p 19.20p 18.00p 18.13p 320393
05/05/2016 20.87p 20.87p 17.50p 18.63p 1756332
04/05/2016 19.63p 21.25p 18.75p 20.63p 843982
03/05/2016 20.38p 20.65p 19.00p 19.75p 637166
29/04/2016 18.63p 20.90p 18.30p 20.38p 402150
28/04/2016 18.25p 18.69p 17.66p 18.63p 573025
27/04/2016 18.88p 18.90p 18.00p 18.25p 741449
26/04/2016 19.88p 20.70p 18.75p 18.88p 680602
25/04/2016 18.63p 21.40p 18.56p 19.88p 2010165
22/04/2016 20.38p 21.00p 18.50p 18.75p 1407868
21/04/2016 21.75p 22.60p 20.13p 20.38p 1015251
20/04/2016 22.00p 28.00p 19.88p 21.25p 5415203
19/04/2016 28.25p 28.25p 22.13p 22.75p 2821652
18/04/2016 22.25p 28.00p 22.00p 26.63p 3585820
15/04/2016 20.75p 22.72p 20.00p 22.13p 2562872

*Close Price adjusted for both dividends and splits