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
27/11/2013 17.75p 17.75p 16.50p 17.75p 3750
26/11/2013 17.75p 18.60p 17.75p 17.75p 2607
25/11/2013 18.00p 18.30p 17.00p 17.75p 0
22/11/2013 18.00p 18.30p 17.00p 18.00p 0
21/11/2013 18.00p 18.30p 17.00p 18.00p 36708
20/11/2013 19.00p 19.00p 17.70p 18.25p 53092
19/11/2013 19.00p 19.50p 18.50p 19.00p 111729
18/11/2013 19.00p 19.50p 19.00p 19.00p 135168
15/11/2013 19.75p 19.75p 18.50p 19.00p 20299
14/11/2013 20.75p 20.75p 18.50p 19.75p 83210
13/11/2013 22.00p 22.00p 19.00p 20.75p 60926
12/11/2013 22.50p 22.50p 21.30p 22.00p 23965
11/11/2013 23.00p 25.00p 21.60p 22.50p 136931
08/11/2013 21.00p 23.72p 20.50p 23.00p 266098
07/11/2013 20.50p 27.00p 20.00p 22.00p 591868
06/11/2013 15.00p 30.00p 15.00p 20.50p 1489284
05/11/2013 15.00p 16.00p 15.00p 15.00p 500
04/11/2013 15.00p 15.00p 14.80p 15.00p 0
01/11/2013 15.00p 15.00p 14.80p 15.00p 84
31/10/2013 15.00p 16.00p 15.00p 15.00p 2085
30/10/2013 15.50p 15.50p 15.00p 15.00p 2000
29/10/2013 15.50p 15.50p 15.00p 15.50p 2225
28/10/2013 15.75p 16.50p 15.00p 15.50p 137679
25/10/2013 15.75p 15.75p 15.60p 15.75p 14677
24/10/2013 16.25p 16.25p 15.75p 15.75p 5344
23/10/2013 16.50p 16.50p 15.50p 16.25p 26823
22/10/2013 17.00p 17.70p 15.00p 16.50p 0
21/10/2013 15.00p 17.70p 15.00p 17.00p 48562
18/10/2013 15.00p 16.00p 15.00p 15.00p 52236
17/10/2013 17.00p 18.00p 15.00p 15.00p 303151
16/10/2013 17.13p 17.13p 16.02p 17.00p 26554
15/10/2013 15.75p 17.50p 15.38p 17.13p 72459
14/10/2013 15.75p 16.15p 14.50p 15.75p 30125
11/10/2013 15.75p 16.18p 13.45p 15.75p 84740
10/10/2013 16.25p 16.81p 15.50p 15.75p 0
09/10/2013 16.25p 16.81p 15.50p 16.25p 3087
08/10/2013 18.00p 18.00p 16.25p 16.25p 36434
07/10/2013 18.00p 18.00p 16.60p 18.00p 15279
04/10/2013 18.75p 18.75p 17.00p 18.00p 0
03/10/2013 17.00p 18.75p 17.00p 18.75p 5088
02/10/2013 16.88p 17.38p 16.28p 17.00p 136449
01/10/2013 16.37p 16.90p 16.37p 16.88p 33159
30/09/2013 17.25p 17.25p 16.37p 16.37p 10000
27/09/2013 17.25p 17.63p 16.52p 17.25p 39662
26/09/2013 17.25p 17.50p 16.66p 17.25p 0
25/09/2013 17.00p 17.50p 16.66p 17.25p 27734
24/09/2013 17.25p 17.25p 16.20p 17.00p 59000
23/09/2013 18.25p 18.25p 17.25p 17.25p 96160
20/09/2013 17.87p 18.75p 16.50p 18.75p 39225
19/09/2013 18.00p 18.40p 17.00p 17.87p 82702
18/09/2013 19.25p 19.25p 18.00p 18.50p 77265
17/09/2013 19.75p 19.75p 18.00p 19.25p 64996
16/09/2013 20.00p 20.00p 18.50p 19.75p 8000
13/09/2013 21.00p 21.05p 20.00p 20.00p 4825
12/09/2013 20.87p 21.05p 20.50p 21.00p 162918
11/09/2013 20.00p 21.00p 19.00p 20.87p 123268
10/09/2013 19.00p 21.68p 19.00p 20.00p 147435
09/09/2013 19.00p 19.50p 18.50p 19.00p 115292
06/09/2013 18.75p 19.50p 18.50p 19.00p 105000
05/09/2013 18.50p 19.50p 18.30p 18.75p 26980
04/09/2013 18.25p 19.50p 18.25p 18.50p 3978
03/09/2013 18.25p 19.50p 17.50p 18.25p 77719
02/09/2013 18.13p 18.25p 17.55p 18.25p 26620
30/08/2013 19.50p 19.50p 18.13p 18.13p 52813
29/08/2013 20.13p 20.13p 19.00p 19.50p 56623
28/08/2013 20.50p 21.00p 19.50p 20.25p 47695
27/08/2013 20.50p 20.50p 20.00p 20.50p 43043
23/08/2013 21.00p 22.00p 20.00p 20.50p 146077
22/08/2013 19.37p 22.25p 19.37p 21.00p 222360
21/08/2013 18.63p 20.25p 17.50p 19.25p 83584
20/08/2013 18.63p 18.63p 17.30p 18.63p 1800
19/08/2013 18.63p 18.63p 17.30p 18.63p 1000
16/08/2013 18.63p 18.63p 17.29p 18.63p 109567
15/08/2013 19.75p 20.00p 18.00p 18.63p 69782
14/08/2013 19.00p 20.90p 18.93p 20.00p 134101
13/08/2013 18.88p 19.00p 18.00p 19.00p 216768
12/08/2013 19.75p 19.75p 18.00p 18.88p 35957
09/08/2013 20.50p 20.50p 19.15p 19.37p 38304
08/08/2013 18.00p 23.78p 17.50p 20.50p 982402
07/08/2013 16.88p 18.25p 16.88p 18.00p 79878
06/08/2013 16.88p 17.13p 16.37p 16.88p 0
05/08/2013 16.50p 16.96p 16.37p 16.88p 18365
02/08/2013 16.37p 17.13p 16.37p 16.37p 0
01/08/2013 17.13p 17.13p 16.37p 16.37p 7218
31/07/2013 17.13p 17.26p 16.75p 17.13p 40033
30/07/2013 17.38p 17.38p 16.75p 17.13p 5598
29/07/2013 16.88p 17.40p 16.75p 17.38p 89313
26/07/2013 17.63p 17.63p 16.88p 16.88p 30000
25/07/2013 18.75p 18.75p 17.50p 17.63p 67495
24/07/2013 18.38p 18.75p 17.89p 18.75p 1405
23/07/2013 19.88p 20.47p 17.66p 18.38p 94317
22/07/2013 19.00p 21.36p 18.75p 19.88p 351447
19/07/2013 17.25p 18.78p 17.00p 18.75p 230801
18/07/2013 16.88p 17.25p 16.88p 17.25p 102375
17/07/2013 17.25p 17.25p 16.50p 16.88p 20027
16/07/2013 15.50p 17.40p 15.50p 17.25p 184948
15/07/2013 15.88p 16.00p 15.05p 15.50p 26500
12/07/2013 16.75p 16.75p 15.88p 15.88p 96811
11/07/2013 15.88p 16.93p 15.88p 16.75p 241955
10/07/2013 15.25p 18.00p 15.25p 15.88p 369559
09/07/2013 14.38p 15.27p 14.25p 15.25p 65653
08/07/2013 15.50p 15.50p 14.25p 14.38p 88891
05/07/2013 15.88p 15.90p 15.00p 15.50p 97898
04/07/2013 16.13p 16.13p 15.80p 15.88p 63866
03/07/2013 16.50p 16.50p 16.00p 16.13p 22242
02/07/2013 16.25p 16.50p 16.00p 16.00p 282629
01/07/2013 15.75p 16.25p 15.75p 16.25p 87941
28/06/2013 15.75p 16.00p 15.50p 15.75p 83454
27/06/2013 16.75p 16.98p 15.41p 15.75p 153015
26/06/2013 18.00p 18.00p 15.63p 16.75p 115847
25/06/2013 17.25p 18.25p 17.25p 18.00p 62335
24/06/2013 18.25p 18.75p 17.00p 17.50p 105484
21/06/2013 19.50p 19.50p 18.04p 18.25p 39732
20/06/2013 19.50p 20.40p 19.50p 19.50p 30000
19/06/2013 19.50p 19.95p 18.10p 19.50p 10500
18/06/2013 20.38p 20.38p 18.38p 19.50p 24000
17/06/2013 20.38p 20.83p 19.50p 20.38p 101321
14/06/2013 20.50p 21.00p 19.00p 20.38p 231728
13/06/2013 21.50p 21.50p 20.04p 21.00p 37600
12/06/2013 23.00p 23.00p 21.00p 21.50p 17000
11/06/2013 23.00p 23.00p 22.00p 23.00p 5407
10/06/2013 22.00p 23.00p 22.00p 23.00p 54148
07/06/2013 22.50p 22.50p 21.00p 22.00p 35126
06/06/2013 21.50p 22.50p 21.50p 22.50p 222075
05/06/2013 24.50p 25.00p 21.00p 21.50p 60200
04/06/2013 24.50p 24.50p 24.00p 24.50p 3316
03/06/2013 25.00p 25.50p 24.00p 24.50p 100385
31/05/2013 25.00p 25.50p 25.00p 25.00p 7843
30/05/2013 26.50p 26.50p 25.00p 25.00p 17307
29/05/2013 26.50p 26.50p 25.00p 26.50p 24000
28/05/2013 24.50p 26.50p 23.45p 26.50p 74512
24/05/2013 27.00p 27.90p 24.00p 25.00p 73034
23/05/2013 28.00p 28.00p 25.03p 27.00p 104691
22/05/2013 30.00p 30.00p 27.02p 28.00p 69808
21/05/2013 34.00p 34.40p 29.00p 30.00p 147058
20/05/2013 28.50p 34.00p 27.00p 34.00p 247744
17/05/2013 31.00p 32.00p 26.70p 28.50p 591241
16/05/2013 36.50p 36.50p 30.60p 32.00p 129554
15/05/2013 36.00p 37.60p 34.20p 36.50p 37933
14/05/2013 40.50p 43.00p 34.00p 36.00p 261662
13/05/2013 39.50p 49.11p 38.00p 40.50p 879058
10/05/2013 31.00p 47.00p 30.50p 38.00p 886688
09/05/2013 30.00p 32.50p 30.00p 31.00p 97285
08/05/2013 27.00p 30.50p 27.00p 29.00p 29922
07/05/2013 26.00p 27.70p 26.00p 27.00p 24430
03/05/2013 26.00p 26.00p 25.66p 26.00p 6000
02/05/2013 25.50p 26.40p 25.00p 26.00p 18602
01/05/2013 25.50p 26.50p 24.15p 25.50p 0
30/04/2013 25.50p 26.50p 24.15p 25.50p 124576
29/04/2013 28.00p 29.00p 24.00p 25.50p 164655
26/04/2013 29.00p 29.00p 26.44p 28.00p 150358
25/04/2013 26.00p 30.80p 25.50p 29.00p 264286
24/04/2013 26.00p 26.00p 25.22p 25.50p 45842
23/04/2013 26.50p 28.00p 25.60p 26.00p 192982
22/04/2013 28.75p 28.75p 25.50p 26.50p 96480
19/04/2013 30.00p 31.00p 27.40p 28.75p 59473
18/04/2013 32.00p 33.37p 28.60p 30.00p 162241
17/04/2013 30.00p 35.00p 30.00p 32.00p 896588
16/04/2013 24.00p 33.35p 24.00p 32.00p 1489485
15/04/2013 22.25p 24.00p 21.00p 24.00p 394663
12/04/2013 26.75p 26.75p 19.50p 21.00p 1250784
11/04/2013 29.25p 30.00p 27.08p 27.75p 908406
10/04/2013 33.25p 33.25p 27.25p 28.50p 1406886
09/04/2013 31.25p 37.00p 31.10p 33.25p 1393369
08/04/2013 21.00p 34.00p 21.00p 32.00p 1179108
05/04/2013 21.75p 23.00p 20.50p 21.50p 315776
04/04/2013 21.00p 23.00p 20.25p 21.75p 915042
03/04/2013 21.75p 22.38p 20.00p 21.25p 705187
02/04/2013 21.88p 23.50p 20.50p 21.00p 339607
28/03/2013 18.25p 25.13p 18.00p 21.88p 796892
27/03/2013 15.88p 19.25p 15.88p 18.50p 544076
26/03/2013 12.75p 18.00p 12.75p 15.88p 857067
25/03/2013 10.38p 13.50p 10.38p 13.00p 650637
22/03/2013 10.25p 11.50p 10.25p 10.38p 208198
21/03/2013 9.50p 11.25p 9.45p 10.50p 218499
20/03/2013 9.00p 9.98p 9.00p 9.50p 87579
19/03/2013 9.00p 9.70p 8.00p 9.00p 0
18/03/2013 8.88p 9.70p 8.00p 9.00p 6086
15/03/2013 8.75p 9.70p 8.30p 9.00p 8517
14/03/2013 8.75p 8.75p 8.05p 8.75p 71320
13/03/2013 8.75p 8.75p 8.05p 8.75p 9070
12/03/2013 8.75p 9.31p 8.75p 8.75p 0
11/03/2013 8.90p 9.31p 8.75p 9.20p 72356
08/03/2013 8.76p 8.76p 7.90p 8.75p 314680
07/03/2013 9.00p 9.00p 9.00p 9.00p 255
06/03/2013 8.33p 9.00p 8.33p 9.00p 9434
05/03/2013 7.85p 9.00p 7.85p 9.00p 9230
04/03/2013 7.85p 9.00p 7.85p 9.00p 787
01/03/2013 8.30p 8.75p 8.30p 8.75p 10000
28/02/2013 8.25p 8.73p 8.25p 8.73p 57200
27/02/2013 8.30p 9.01p 8.30p 8.73p 7000
26/02/2013 8.25p 8.73p 8.25p 8.73p 6400
25/02/2013 8.25p 8.73p 8.25p 8.73p 27472
22/02/2013 7.75p 8.73p 7.75p 8.73p 26388
21/02/2013 8.90p 8.90p 8.73p 8.73p 20842
20/02/2013 7.82p 8.73p 7.75p 8.73p 10356
19/02/2013 8.25p 8.73p 7.82p 8.73p 305736
18/02/2013 7.80p 8.73p 7.80p 8.73p 41214
15/02/2013 8.70p 8.70p 8.63p 8.63p 24000
14/02/2013 7.85p 8.63p 7.85p 8.63p 41000

*Close Price adjusted for both dividends and splits