CloudCoco Group (CLCO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CloudCoco Group

Date Open High Low Close* Volume
25/04/2023 1.10p 1.11p 1.05p 1.10p 510000
24/04/2023 1.15p 1.15p 1.10p 1.10p 1003989
21/04/2023 1.08p 1.15p 1.08p 1.15p 284911
20/04/2023 1.08p 1.10p 1.05p 1.08p 1908321
19/04/2023 1.05p 1.09p 1.05p 1.08p 1027187
18/04/2023 1.05p 1.09p 1.05p 1.05p 872111
17/04/2023 1.00p 1.00p 1.00p 1.00p 0
14/04/2023 1.00p 1.03p 1.00p 1.00p 8556
13/04/2023 1.00p 1.00p 1.00p 1.00p 0
12/04/2023 1.05p 1.05p 0.96p 1.00p 259593
11/04/2023 1.13p 1.13p 1.00p 1.05p 1051567
06/04/2023 1.15p 1.19p 1.10p 1.13p 2636676
05/04/2023 1.15p 1.15p 1.10p 1.15p 36898
04/04/2023 1.15p 1.15p 1.11p 1.15p 451257
03/04/2023 1.15p 1.15p 1.11p 1.15p 73500
31/03/2023 1.10p 1.15p 1.10p 1.15p 640000
30/03/2023 1.10p 1.14p 1.05p 1.10p 255000
29/03/2023 1.10p 1.10p 1.10p 1.10p 0
28/03/2023 1.15p 1.15p 1.10p 1.10p 83000
27/03/2023 1.15p 1.15p 1.10p 1.15p 60657
24/03/2023 1.18p 1.18p 1.06p 1.15p 472411
23/03/2023 1.15p 1.18p 1.10p 1.18p 159500
22/03/2023 1.13p 1.14p 1.10p 1.13p 65190
21/03/2023 1.25p 1.25p 1.11p 1.13p 435500
20/03/2023 1.25p 1.25p 1.20p 1.25p 112353
17/03/2023 1.25p 1.26p 1.20p 1.25p 728516
16/03/2023 1.25p 1.33p 1.20p 1.25p 387379
15/03/2023 1.23p 1.23p 1.11p 1.23p 471597
14/03/2023 1.23p 1.24p 1.16p 1.23p 1092598
13/03/2023 1.23p 1.25p 1.15p 1.23p 3665955
10/03/2023 1.23p 1.23p 1.15p 1.23p 378761
09/03/2023 1.23p 1.23p 1.20p 1.23p 8500
08/03/2023 1.23p 1.23p 1.15p 1.23p 225230
07/03/2023 1.18p 1.23p 1.10p 1.23p 2008883
06/03/2023 1.23p 1.24p 1.15p 1.18p 185689
03/03/2023 1.23p 1.23p 1.15p 1.23p 518888
02/03/2023 1.25p 1.25p 1.15p 1.23p 1691023
01/03/2023 1.23p 1.26p 1.20p 1.25p 473472
28/02/2023 1.13p 1.27p 1.13p 1.23p 1489570
27/02/2023 1.05p 1.13p 1.00p 1.13p 415256
24/02/2023 1.05p 1.05p 1.00p 1.05p 100000
23/02/2023 1.08p 1.08p 1.00p 1.05p 611731
22/02/2023 1.05p 1.08p 1.01p 1.08p 462092
21/02/2023 0.83p 1.07p 0.83p 1.05p 4251185
20/02/2023 0.83p 0.83p 0.83p 0.83p 0
17/02/2023 0.83p 0.83p 0.83p 0.83p 0
16/02/2023 0.83p 0.83p 0.83p 0.83p 0
15/02/2023 0.83p 0.83p 0.80p 0.83p 1102468
14/02/2023 0.83p 0.83p 0.83p 0.83p 0
13/02/2023 0.83p 0.83p 0.83p 0.83p 0
10/02/2023 0.83p 0.83p 0.80p 0.83p 327159
09/02/2023 0.88p 0.94p 0.81p 0.85p 571559
08/02/2023 0.85p 0.88p 0.83p 0.88p 0
07/02/2023 0.88p 0.88p 0.83p 0.85p 0
06/02/2023 0.88p 0.88p 0.82p 0.88p 1000
03/02/2023 0.85p 0.88p 0.83p 0.88p 0
02/02/2023 0.85p 0.90p 0.85p 0.85p 27268
01/02/2023 0.90p 0.90p 0.85p 0.85p 199001
31/01/2023 0.90p 0.90p 0.85p 0.90p 1646
30/01/2023 0.90p 0.95p 0.90p 0.90p 6295
27/01/2023 0.90p 0.90p 0.90p 0.90p 0
26/01/2023 0.90p 0.94p 0.87p 0.90p 302477
25/01/2023 0.85p 0.98p 0.85p 0.90p 1655554
24/01/2023 0.85p 0.88p 0.85p 0.85p 250000
23/01/2023 0.85p 0.85p 0.85p 0.85p 0
20/01/2023 0.85p 0.85p 0.84p 0.85p 300000
19/01/2023 0.85p 0.89p 0.85p 0.85p 226322
18/01/2023 0.85p 0.85p 0.84p 0.85p 7043
17/01/2023 0.85p 0.85p 0.85p 0.85p 0
16/01/2023 0.78p 0.89p 0.78p 0.85p 1017175
13/01/2023 0.78p 0.84p 0.78p 0.78p 192684
12/01/2023 0.95p 0.95p 0.70p 0.78p 13429927
11/01/2023 0.95p 0.95p 0.95p 0.95p 0
10/01/2023 0.95p 0.95p 0.91p 0.95p 105473
09/01/2023 0.98p 0.98p 0.95p 0.95p 307503
06/01/2023 0.98p 0.98p 0.96p 0.98p 659350
05/01/2023 0.98p 0.98p 0.96p 0.98p 383395
04/01/2023 0.98p 0.98p 0.97p 0.98p 101860
03/01/2023 0.98p 0.98p 0.95p 0.98p 44500
30/12/2022 0.98p 0.98p 0.97p 0.98p 50623
29/12/2022 0.98p 0.98p 0.95p 0.98p 54880
28/12/2022 0.98p 1.00p 0.95p 0.98p 520129
23/12/2022 1.08p 1.08p 0.93p 0.98p 654027
22/12/2022 1.08p 1.08p 1.00p 1.08p 7250
21/12/2022 1.08p 1.09p 1.08p 1.08p 477251
20/12/2022 1.08p 1.08p 1.00p 1.08p 81980
19/12/2022 1.10p 1.10p 1.05p 1.08p 89159
16/12/2022 1.10p 1.10p 1.05p 1.10p 53803
15/12/2022 1.15p 1.15p 1.05p 1.10p 101130
14/12/2022 1.15p 1.15p 1.10p 1.15p 16750
13/12/2022 1.15p 1.17p 1.15p 1.15p 0
12/12/2022 1.15p 1.17p 1.15p 1.15p 0
09/12/2022 1.15p 1.15p 1.10p 1.15p 30000
08/12/2022 1.15p 1.17p 1.15p 1.15p 0
07/12/2022 1.15p 1.17p 1.15p 1.15p 0
06/12/2022 1.15p 1.15p 1.10p 1.15p 256
05/12/2022 1.15p 1.17p 1.15p 1.15p 0
02/12/2022 1.15p 1.17p 1.15p 1.15p 0
01/12/2022 1.15p 1.15p 1.10p 1.15p 50
30/11/2022 1.15p 1.17p 1.15p 1.15p 0
29/11/2022 1.15p 1.15p 1.10p 1.15p 117600
28/11/2022 1.15p 1.17p 1.10p 1.15p 5898
25/11/2022 1.15p 1.17p 1.15p 1.15p 0
24/11/2022 1.18p 1.18p 1.15p 1.15p 49264
23/11/2022 1.18p 1.18p 1.15p 1.18p 53308
22/11/2022 1.18p 1.18p 1.15p 1.18p 174
21/11/2022 1.18p 1.18p 1.17p 1.18p 42556
18/11/2022 1.18p 1.18p 1.10p 1.18p 400010
17/11/2022 1.18p 1.19p 1.16p 1.18p 18795
16/11/2022 1.10p 1.19p 1.10p 1.18p 230032
15/11/2022 1.10p 1.17p 1.10p 1.10p 33035
14/11/2022 1.10p 1.10p 1.08p 1.10p 0
11/11/2022 1.10p 1.10p 1.08p 1.10p 0
10/11/2022 1.10p 1.10p 1.08p 1.10p 0
09/11/2022 1.10p 1.10p 1.03p 1.10p 777
08/11/2022 1.10p 1.10p 1.08p 1.10p 0
07/11/2022 1.10p 1.10p 1.08p 1.10p 0
04/11/2022 1.10p 1.10p 1.08p 1.10p 0
03/11/2022 1.10p 1.18p 1.05p 1.10p 353015
02/11/2022 1.10p 1.15p 1.10p 1.10p 145000
01/11/2022 1.10p 1.10p 1.05p 1.10p 50625
31/10/2022 1.13p 1.13p 1.05p 1.10p 107087
28/10/2022 1.25p 1.25p 1.00p 1.13p 2297380
27/10/2022 1.00p 1.39p 1.00p 1.25p 4398911
26/10/2022 0.95p 0.95p 0.95p 0.95p 0
25/10/2022 0.95p 0.99p 0.95p 0.95p 503
24/10/2022 0.95p 0.95p 0.95p 0.95p 0
21/10/2022 0.95p 0.95p 0.91p 0.95p 61586
20/10/2022 0.95p 1.00p 0.95p 0.95p 347000
19/10/2022 0.88p 1.00p 0.88p 0.95p 1129453
18/10/2022 0.95p 0.99p 0.82p 0.88p 3524881
17/10/2022 0.95p 0.95p 0.91p 0.95p 1050
14/10/2022 0.95p 0.95p 0.93p 0.95p 0
13/10/2022 0.95p 0.99p 0.95p 0.95p 75000
12/10/2022 0.95p 0.95p 0.93p 0.95p 0
11/10/2022 0.95p 0.95p 0.93p 0.95p 0
10/10/2022 0.95p 0.95p 0.93p 0.95p 0
07/10/2022 0.95p 0.95p 0.95p 0.95p 0
06/10/2022 0.95p 0.95p 0.95p 0.95p 0
05/10/2022 0.95p 0.95p 0.91p 0.95p 78939
04/10/2022 0.95p 0.97p 0.95p 0.95p 92788
03/10/2022 0.95p 0.95p 0.91p 0.95p 77959
30/09/2022 0.95p 0.95p 0.91p 0.95p 1
29/09/2022 0.95p 0.95p 0.91p 0.95p 554
28/09/2022 0.95p 0.95p 0.95p 0.95p 0
27/09/2022 0.95p 0.95p 0.91p 0.95p 341229
26/09/2022 0.95p 0.95p 0.91p 0.95p 850
23/09/2022 0.95p 1.00p 0.95p 0.95p 0
22/09/2022 0.95p 0.95p 0.91p 0.95p 105397
21/09/2022 0.95p 0.95p 0.93p 0.95p 92909
20/09/2022 0.95p 0.95p 0.95p 0.95p 0
16/09/2022 0.95p 0.97p 0.91p 0.95p 160752
15/09/2022 0.95p 0.97p 0.95p 0.95p 1371
14/09/2022 0.98p 0.99p 0.95p 0.95p 298152
13/09/2022 0.98p 0.98p 0.96p 0.98p 12195
12/09/2022 0.98p 0.99p 0.98p 0.98p 48712
09/09/2022 0.98p 0.99p 0.98p 0.98p 500000
08/09/2022 0.98p 0.98p 0.98p 0.98p 0
07/09/2022 0.98p 0.98p 0.96p 0.98p 20905
06/09/2022 0.98p 0.98p 0.96p 0.98p 7799
05/09/2022 0.98p 0.99p 0.96p 0.98p 1200646
02/09/2022 0.95p 0.99p 0.93p 0.98p 2422032
01/09/2022 1.00p 1.05p 0.90p 0.95p 500281
31/08/2022 1.00p 1.00p 1.00p 1.00p 0
30/08/2022 1.00p 1.00p 0.90p 1.00p 1433
26/08/2022 1.00p 1.00p 1.00p 1.00p 0
25/08/2022 1.00p 1.06p 1.00p 1.00p 7512
24/08/2022 1.00p 1.00p 1.00p 1.00p 0
23/08/2022 1.00p 1.00p 0.91p 1.00p 526752
22/08/2022 1.00p 1.00p 0.92p 1.00p 696091
19/08/2022 1.00p 1.00p 1.00p 1.00p 0
18/08/2022 1.00p 1.00p 1.00p 1.00p 0
17/08/2022 1.00p 1.09p 0.92p 1.00p 98619
16/08/2022 1.00p 1.00p 0.92p 1.00p 59528
15/08/2022 1.03p 1.09p 0.91p 1.00p 227736
12/08/2022 1.03p 1.09p 0.95p 1.03p 18746
11/08/2022 0.95p 1.09p 0.93p 1.03p 280392
10/08/2022 1.13p 1.15p 0.95p 0.95p 831154
09/08/2022 1.20p 1.20p 1.05p 1.13p 560107
08/08/2022 1.20p 1.23p 1.16p 1.20p 251500
05/08/2022 1.20p 1.24p 1.16p 1.20p 407021
04/08/2022 1.20p 1.20p 1.15p 1.20p 375000
03/08/2022 1.20p 1.20p 1.18p 1.20p 1500
02/08/2022 1.20p 1.20p 1.20p 1.20p 0
01/08/2022 1.25p 1.25p 1.18p 1.20p 72872
29/07/2022 1.20p 1.24p 1.15p 1.20p 127407
28/07/2022 1.20p 1.20p 1.20p 1.20p 0
27/07/2022 1.20p 1.24p 1.12p 1.20p 39287
26/07/2022 1.20p 1.20p 1.12p 1.20p 782417
25/07/2022 1.20p 1.20p 1.11p 1.20p 111048
22/07/2022 1.20p 1.20p 1.20p 1.20p 0
21/07/2022 1.20p 1.20p 1.11p 1.20p 10226
20/07/2022 1.20p 1.20p 1.20p 1.20p 0
19/07/2022 1.15p 1.20p 1.11p 1.20p 52048
18/07/2022 1.15p 1.15p 1.15p 1.15p 0
15/07/2022 1.15p 1.18p 1.15p 1.15p 582028
14/07/2022 1.15p 1.20p 1.15p 1.15p 30000
13/07/2022 1.20p 1.20p 1.10p 1.15p 33698
12/07/2022 1.20p 1.20p 1.18p 1.20p 52358
11/07/2022 1.20p 1.20p 1.20p 1.20p 0

*Close Price adjusted for both dividends and splits