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
05/12/2012 9.25p 9.25p 7.72p 8.50p 13018
04/12/2012 7.72p 8.50p 7.72p 8.50p 5742
03/12/2012 7.72p 8.50p 7.72p 8.50p 1641
30/11/2012 7.70p 8.50p 7.70p 8.50p 3000
29/11/2012 7.70p 9.25p 7.70p 8.50p 4701
28/11/2012 7.70p 8.50p 7.70p 8.50p 0
27/11/2012 7.70p 8.50p 7.70p 8.50p 1816
26/11/2012 8.00p 8.70p 8.00p 8.50p 161877
23/11/2012 9.00p 9.50p 9.00p 9.50p 8500
22/11/2012 9.00p 9.00p 8.10p 8.75p 169372
21/11/2012 9.00p 9.00p 8.10p 8.50p 31108
20/11/2012 9.00p 9.50p 8.50p 9.25p 535100
19/11/2012 9.00p 9.00p 8.08p 8.50p 435903
16/11/2012 9.00p 9.50p 9.00p 9.25p 112970
15/11/2012 8.60p 9.40p 8.60p 8.75p 5521
14/11/2012 9.40p 9.40p 9.00p 9.00p 29294
13/11/2012 9.10p 9.40p 9.00p 9.00p 590417
12/11/2012 9.50p 9.78p 9.30p 9.55p 87370
09/11/2012 10.00p 12.00p 9.75p 9.75p 11211
08/11/2012 9.75p 10.98p 9.75p 9.75p 171865
07/11/2012 10.49p 10.49p 9.50p 9.70p 40233
06/11/2012 10.00p 10.49p 9.94p 9.95p 624564
05/11/2012 10.70p 10.70p 9.50p 9.95p 137801
02/11/2012 8.95p 10.70p 8.55p 10.00p 1009978
01/11/2012 8.31p 9.50p 8.31p 9.50p 23598
31/10/2012 9.00p 9.70p 8.26p 8.75p 166289
30/10/2012 10.00p 10.40p 9.18p 9.75p 60169
29/10/2012 11.76p 11.76p 10.20p 11.00p 41695
26/10/2012 11.00p 11.00p 10.00p 11.00p 174388
25/10/2012 11.00p 11.10p 10.50p 10.50p 194008
24/10/2012 11.00p 11.50p 11.00p 11.50p 10000
23/10/2012 11.70p 11.70p 11.50p 11.50p 8419
22/10/2012 11.00p 11.70p 11.00p 11.50p 24320
19/10/2012 11.00p 11.50p 11.00p 11.50p 0
18/10/2012 11.00p 11.50p 11.00p 11.50p 27705
17/10/2012 10.70p 11.70p 10.70p 11.50p 1502
16/10/2012 11.05p 11.50p 10.20p 10.75p 50469
15/10/2012 13.00p 13.77p 11.00p 11.50p 143951
12/10/2012 11.88p 11.88p 10.60p 11.50p 0
11/10/2012 11.88p 11.88p 10.60p 11.50p 0
10/10/2012 11.88p 11.88p 10.60p 11.00p 51093
09/10/2012 11.05p 12.00p 10.60p 11.75p 17784
08/10/2012 11.05p 12.00p 11.05p 12.00p 3130
05/10/2012 13.10p 13.10p 12.50p 12.50p 3538
04/10/2012 12.00p 13.00p 12.00p 13.00p 63459
03/10/2012 12.00p 12.50p 11.15p 12.50p 37005
02/10/2012 13.50p 13.50p 12.50p 13.00p 58000
01/10/2012 12.00p 13.00p 12.00p 13.00p 136154
28/09/2012 13.00p 13.00p 12.10p 13.00p 68000
27/09/2012 12.00p 12.72p 12.00p 12.50p 300895
26/09/2012 12.00p 12.73p 12.00p 12.50p 48454
25/09/2012 11.05p 12.00p 11.05p 12.00p 15733
24/09/2012 12.00p 12.00p 11.05p 12.00p 101671
21/09/2012 10.55p 11.50p 10.55p 11.50p 75
20/09/2012 10.55p 11.75p 10.55p 11.75p 6268
19/09/2012 10.05p 11.75p 10.05p 11.75p 13000
18/09/2012 10.05p 12.19p 10.05p 11.50p 9200
17/09/2012 10.25p 10.75p 10.05p 10.50p 26903
14/09/2012 10.25p 10.63p 10.25p 10.63p 10408
13/09/2012 11.50p 11.55p 9.99p 11.50p 98058
12/09/2012 11.75p 11.75p 10.18p 10.75p 0
11/09/2012 11.75p 11.75p 10.18p 11.25p 84994
10/09/2012 10.25p 12.00p 10.05p 11.63p 0
07/09/2012 10.25p 12.00p 10.05p 12.00p 82425
06/09/2012 11.00p 11.30p 11.00p 11.00p 143203
05/09/2012 11.00p 12.50p 11.00p 12.50p 24000
04/09/2012 12.00p 12.05p 11.05p 11.75p 74400
03/09/2012 11.15p 12.70p 11.15p 12.50p 11996
31/08/2012 12.05p 12.30p 11.15p 12.00p 33453
30/08/2012 13.30p 13.30p 12.05p 13.00p 25241
29/08/2012 12.00p 13.00p 12.00p 13.00p 0
28/08/2012 12.00p 13.00p 12.00p 13.00p 35668
24/08/2012 12.55p 13.25p 12.55p 13.25p 2100
23/08/2012 12.20p 13.50p 12.20p 13.25p 17907
22/08/2012 12.20p 13.12p 12.20p 13.12p 0
21/08/2012 12.20p 13.00p 12.20p 13.00p 800
20/08/2012 12.50p 13.25p 12.50p 13.25p 202547
17/08/2012 13.00p 13.00p 12.55p 12.75p 39903
16/08/2012 13.50p 13.50p 13.00p 13.25p 306572
15/08/2012 13.00p 13.10p 12.55p 13.00p 55641
14/08/2012 13.25p 14.90p 12.55p 13.75p 157426
13/08/2012 14.00p 14.00p 12.81p 13.38p 19568
10/08/2012 12.81p 13.38p 12.81p 13.38p 0
09/08/2012 12.81p 13.38p 12.81p 13.38p 9069
08/08/2012 13.50p 13.63p 13.50p 13.63p 20000
07/08/2012 14.00p 14.00p 13.05p 13.38p 58296
06/08/2012 12.55p 13.25p 12.55p 13.25p 1500
03/08/2012 12.55p 13.40p 12.55p 13.25p 5450
02/08/2012 12.50p 13.25p 12.50p 13.25p 87327
01/08/2012 12.50p 12.75p 12.01p 12.50p 180926
31/07/2012 12.50p 12.70p 12.50p 12.50p 515000
30/07/2012 13.00p 13.75p 13.00p 13.75p 0
27/07/2012 13.00p 13.38p 13.00p 13.38p 57313
26/07/2012 13.00p 13.88p 13.00p 13.88p 5000
25/07/2012 14.00p 14.40p 12.65p 13.63p 49335
24/07/2012 13.00p 13.00p 13.00p 13.00p 13051
23/07/2012 11.50p 13.40p 11.50p 13.00p 51566
20/07/2012 11.50p 12.25p 11.50p 12.25p 22784
19/07/2012 11.55p 13.12p 11.55p 13.12p 1012
18/07/2012 11.75p 13.00p 11.50p 12.25p 368622
17/07/2012 12.00p 12.75p 11.05p 12.75p 210000
16/07/2012 11.00p 12.25p 11.00p 12.25p 16869
13/07/2012 12.00p 12.50p 12.00p 12.50p 70859
12/07/2012 11.76p 11.76p 11.75p 11.75p 698
11/07/2012 10.25p 11.50p 10.25p 11.50p 20870
10/07/2012 10.20p 11.00p 10.20p 11.00p 4367
09/07/2012 11.00p 11.45p 10.23p 11.25p 69384
06/07/2012 11.00p 11.50p 10.23p 11.50p 81214
05/07/2012 11.70p 11.70p 11.50p 11.50p 196
04/07/2012 10.50p 11.50p 10.50p 11.50p 140414
03/07/2012 11.00p 11.44p 11.00p 11.25p 74457
02/07/2012 10.50p 11.00p 10.50p 11.00p 32708
29/06/2012 10.00p 11.20p 9.38p 10.88p 235860
28/06/2012 10.50p 11.20p 10.00p 10.50p 278320
27/06/2012 9.88p 9.88p 9.23p 9.75p 25921
26/06/2012 11.00p 11.00p 9.50p 10.58p 134195
25/06/2012 10.50p 10.75p 10.00p 10.75p 239171
22/06/2012 10.50p 12.00p 10.01p 11.25p 44039
21/06/2012 11.00p 12.25p 11.00p 11.00p 373229
20/06/2012 10.50p 10.88p 10.50p 10.50p 87395
19/06/2012 10.00p 10.55p 9.95p 10.25p 103155
18/06/2012 9.50p 9.50p 9.05p 9.25p 158429
15/06/2012 9.00p 9.99p 8.13p 9.00p 312630
14/06/2012 7.10p 8.85p 6.25p 8.20p 591421
13/06/2012 9.50p 9.63p 8.32p 9.25p 221584
12/06/2012 9.00p 10.24p 8.56p 10.00p 539771
11/06/2012 9.10p 11.31p 9.10p 9.75p 173680
08/06/2012 9.40p 10.40p 8.97p 9.63p 62612
07/06/2012 9.50p 10.45p 9.50p 9.50p 265061
06/06/2012 10.50p 11.15p 10.38p 10.38p 28139
01/06/2012 11.50p 11.50p 10.63p 10.63p 224445
31/05/2012 12.00p 12.25p 12.00p 12.25p 5000
30/05/2012 12.00p 12.74p 11.75p 11.75p 172450
29/05/2012 13.00p 13.00p 12.10p 12.50p 123500
28/05/2012 14.00p 14.00p 12.50p 13.00p 115831
25/05/2012 13.00p 13.90p 12.10p 13.75p 78385
24/05/2012 13.75p 13.75p 13.00p 13.00p 31573
23/05/2012 12.00p 13.25p 12.00p 13.25p 15000
22/05/2012 11.50p 12.75p 11.50p 12.75p 209
21/05/2012 13.30p 13.30p 12.75p 12.75p 7683
18/05/2012 12.50p 13.00p 12.50p 13.00p 104963
17/05/2012 14.75p 14.75p 12.50p 13.25p 525417
16/05/2012 12.50p 14.75p 12.50p 14.75p 32800
15/05/2012 14.00p 14.75p 13.50p 13.50p 24922
14/05/2012 13.50p 14.62p 12.35p 12.75p 219032
11/05/2012 13.20p 13.40p 12.50p 13.25p 23386
10/05/2012 12.50p 13.00p 12.50p 13.00p 170000
09/05/2012 12.50p 13.25p 12.50p 13.25p 165337
08/05/2012 12.75p 13.35p 11.98p 13.25p 49705
04/05/2012 12.50p 13.25p 12.20p 13.25p 712470
03/05/2012 13.00p 13.00p 12.70p 13.00p 96993
02/05/2012 12.03p 13.80p 12.03p 13.50p 25757
01/05/2012 12.55p 13.00p 12.50p 13.00p 331388
30/04/2012 13.90p 13.90p 12.55p 13.50p 16798
27/04/2012 12.50p 13.70p 12.50p 13.25p 146211
26/04/2012 12.00p 13.10p 11.55p 12.25p 169100
25/04/2012 11.60p 12.20p 11.60p 12.00p 52333
24/04/2012 13.00p 13.40p 12.00p 12.00p 855300
23/04/2012 12.50p 13.40p 12.30p 13.00p 800888
20/04/2012 13.00p 13.00p 12.00p 12.50p 495226
19/04/2012 12.50p 12.95p 11.60p 12.25p 335443
18/04/2012 12.50p 13.80p 9.70p 12.38p 1092283
17/04/2012 9.00p 10.00p 8.35p 9.00p 311476
16/04/2012 10.25p 10.81p 9.88p 9.88p 250517
13/04/2012 10.50p 10.50p 10.50p 10.50p 0
12/04/2012 10.50p 10.50p 10.50p 10.50p 33230
11/04/2012 9.20p 11.00p 9.20p 10.50p 255131
10/04/2012 9.30p 10.40p 9.22p 10.10p 217479
05/04/2012 9.51p 10.15p 9.50p 9.50p 143519
04/04/2012 9.50p 10.40p 9.00p 9.50p 185732
03/04/2012 10.00p 10.70p 7.50p 10.13p 1491308
02/04/2012 12.00p 12.99p 12.00p 12.25p 102178
30/03/2012 11.63p 12.99p 11.63p 12.50p 243465
29/03/2012 11.63p 12.50p 11.63p 12.50p 799493
28/03/2012 11.63p 12.99p 11.63p 12.50p 23945
27/03/2012 12.05p 12.85p 12.05p 12.25p 57635
26/03/2012 12.15p 13.45p 12.15p 13.00p 28869
23/03/2012 13.70p 13.70p 12.15p 13.00p 20894
22/03/2012 13.00p 13.02p 13.00p 13.00p 114000
21/03/2012 12.52p 13.50p 12.52p 13.50p 53798
20/03/2012 13.00p 13.50p 12.65p 13.50p 37716
19/03/2012 14.70p 14.70p 12.51p 13.75p 235501
16/03/2012 14.45p 14.45p 12.80p 14.00p 212027
15/03/2012 13.35p 14.00p 12.75p 13.50p 227231
14/03/2012 13.60p 14.06p 13.25p 14.00p 337186
13/03/2012 13.50p 14.40p 13.50p 13.50p 185560
12/03/2012 13.50p 14.00p 13.10p 14.00p 227757
09/03/2012 15.20p 15.20p 13.60p 14.75p 10139
08/03/2012 13.00p 14.00p 12.80p 13.50p 212871
07/03/2012 12.50p 14.00p 12.50p 13.25p 50699
06/03/2012 14.00p 15.70p 13.75p 13.75p 53075
05/03/2012 15.70p 15.70p 14.05p 15.50p 16862
02/03/2012 14.13p 15.90p 14.13p 15.50p 79071
01/03/2012 15.00p 15.80p 14.13p 15.50p 43669
29/02/2012 15.40p 16.20p 14.50p 15.00p 50038
28/02/2012 15.00p 15.63p 14.25p 15.63p 23000
27/02/2012 14.75p 15.80p 14.00p 14.75p 264744
24/02/2012 14.50p 17.00p 14.50p 15.75p 44312
23/02/2012 14.80p 15.00p 13.75p 14.50p 52008
22/02/2012 14.50p 15.20p 13.90p 15.00p 131031

*Close Price adjusted for both dividends and splits