CloudCoco Group (CLCO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/07/2022 1.25p 1.25p 1.10p 1.20p 571977
07/07/2022 1.25p 1.25p 1.25p 1.25p 0
06/07/2022 1.30p 1.30p 1.20p 1.25p 51314
05/07/2022 1.30p 1.30p 1.20p 1.30p 110000
04/07/2022 1.30p 1.30p 1.30p 1.30p 0
01/07/2022 1.30p 1.35p 1.30p 1.30p 37918
30/06/2022 1.30p 1.30p 1.20p 1.30p 13458
29/06/2022 1.30p 1.36p 1.30p 1.30p 1838
28/06/2022 1.30p 1.38p 1.20p 1.30p 967745
27/06/2022 1.20p 1.28p 1.20p 1.25p 358753
24/06/2022 1.30p 1.30p 1.10p 1.20p 435000
23/06/2022 1.35p 1.35p 1.25p 1.30p 71622
22/06/2022 1.30p 1.36p 1.30p 1.36p 445931
21/06/2022 1.30p 1.32p 1.21p 1.30p 809800
20/06/2022 1.30p 1.30p 1.28p 1.30p 384739
17/06/2022 1.35p 1.35p 1.25p 1.30p 95357
16/06/2022 1.35p 1.35p 1.26p 1.35p 449626
15/06/2022 1.35p 1.35p 1.26p 1.35p 261000
14/06/2022 1.35p 1.35p 1.26p 1.35p 70007
13/06/2022 1.35p 1.35p 1.26p 1.35p 527258
10/06/2022 1.35p 1.35p 1.25p 1.35p 541963
09/06/2022 1.33p 1.35p 1.25p 1.35p 460225
08/06/2022 1.33p 1.33p 1.33p 1.33p 0
07/06/2022 1.35p 1.35p 1.30p 1.33p 22651
06/06/2022 1.35p 1.35p 1.33p 1.35p 187192
01/06/2022 1.35p 1.35p 1.34p 1.35p 13817
31/05/2022 1.35p 1.35p 1.34p 1.35p 200000
27/05/2022 1.35p 1.35p 1.35p 1.35p 0
26/05/2022 1.35p 1.35p 1.35p 1.35p 0
25/05/2022 1.35p 1.35p 1.34p 1.35p 8068
24/05/2022 1.35p 1.35p 1.30p 1.35p 1224
23/05/2022 1.35p 1.35p 1.30p 1.35p 12079
20/05/2022 1.35p 1.35p 1.35p 1.35p 0
19/05/2022 1.35p 1.35p 1.35p 1.35p 385285
18/05/2022 1.35p 1.35p 1.35p 1.35p 0
17/05/2022 1.35p 1.35p 1.35p 1.35p 0
16/05/2022 1.35p 1.35p 1.30p 1.35p 103784
13/05/2022 1.35p 1.35p 1.30p 1.35p 250000
12/05/2022 1.50p 1.50p 1.31p 1.35p 1292781
11/05/2022 1.50p 1.50p 1.41p 1.50p 73138
10/05/2022 1.50p 1.50p 1.41p 1.50p 35461
09/05/2022 1.50p 1.50p 1.47p 1.50p 335241
06/05/2022 1.50p 1.50p 1.41p 1.50p 500000
05/05/2022 1.50p 1.50p 1.41p 1.50p 10000
04/05/2022 1.43p 1.50p 1.41p 1.50p 261500
03/05/2022 1.40p 1.45p 1.32p 1.43p 368803
29/04/2022 1.40p 1.44p 1.40p 1.40p 369401
28/04/2022 1.40p 1.40p 1.40p 1.40p 0
27/04/2022 1.40p 1.40p 1.32p 1.40p 50231
26/04/2022 1.40p 1.40p 1.40p 1.40p 0
25/04/2022 1.33p 1.40p 1.30p 1.40p 339765
22/04/2022 1.38p 1.44p 1.33p 1.33p 1287
21/04/2022 1.38p 1.38p 1.30p 1.38p 50000
20/04/2022 1.33p 1.44p 1.26p 1.38p 305194
19/04/2022 1.55p 1.55p 1.26p 1.33p 519578
14/04/2022 1.60p 1.62p 1.52p 1.55p 117497
13/04/2022 1.60p 1.62p 1.52p 1.60p 258000
12/04/2022 1.50p 1.62p 1.50p 1.60p 498662
11/04/2022 1.50p 1.60p 1.44p 1.50p 147792
08/04/2022 1.45p 1.60p 1.42p 1.50p 709602
07/04/2022 1.45p 1.55p 1.37p 1.45p 644350
06/04/2022 1.55p 1.58p 1.45p 1.45p 1554594
05/04/2022 1.55p 1.55p 1.50p 1.55p 205076
04/04/2022 1.55p 1.55p 1.50p 1.55p 13239
01/04/2022 1.55p 1.55p 1.50p 1.55p 474392
31/03/2022 1.60p 1.60p 1.50p 1.55p 1206465
30/03/2022 1.60p 1.62p 1.53p 1.60p 249651
29/03/2022 1.60p 1.62p 1.53p 1.60p 42366
28/03/2022 1.60p 1.63p 1.50p 1.60p 407530
25/03/2022 1.65p 1.65p 1.50p 1.60p 699546
24/03/2022 1.65p 1.65p 1.53p 1.65p 1120
23/03/2022 1.65p 1.65p 1.65p 1.65p 0
22/03/2022 1.65p 1.65p 1.53p 1.65p 30290
21/03/2022 1.70p 1.85p 1.51p 1.65p 1007960
18/03/2022 1.70p 1.79p 1.70p 1.70p 159628
17/03/2022 1.70p 1.70p 1.50p 1.70p 427860
16/03/2022 1.70p 1.70p 1.50p 1.70p 13741
15/03/2022 1.70p 1.79p 1.70p 1.70p 55198
14/03/2022 1.70p 1.81p 1.50p 1.70p 321077
11/03/2022 1.70p 1.81p 1.61p 1.70p 297891
10/03/2022 1.70p 1.81p 1.50p 1.70p 550275
09/03/2022 1.70p 1.70p 1.60p 1.70p 200000
08/03/2022 1.70p 1.70p 1.70p 1.70p 0
07/03/2022 1.70p 1.90p 1.50p 1.70p 347178
04/03/2022 1.70p 1.82p 1.63p 1.70p 63517
03/03/2022 1.70p 1.70p 1.62p 1.70p 47267
02/03/2022 1.70p 1.82p 1.70p 1.70p 17545
01/03/2022 1.70p 1.83p 1.61p 1.70p 32351
28/02/2022 1.70p 1.78p 1.70p 1.70p 167867
25/02/2022 1.70p 1.78p 1.70p 1.70p 5618
24/02/2022 1.70p 1.70p 1.60p 1.70p 320267
23/02/2022 1.70p 1.83p 1.57p 1.70p 978103
22/02/2022 1.70p 1.70p 1.70p 1.70p 0
21/02/2022 1.70p 1.86p 1.57p 1.70p 146000
18/02/2022 1.65p 1.88p 1.56p 1.70p 827280
17/02/2022 1.65p 1.68p 1.56p 1.65p 110363
16/02/2022 1.65p 1.68p 1.63p 1.65p 7267
15/02/2022 1.70p 1.74p 1.60p 1.65p 1077758
14/02/2022 1.75p 1.75p 1.61p 1.70p 561800
11/02/2022 1.75p 1.75p 1.73p 1.75p 624
10/02/2022 1.75p 1.82p 1.61p 1.75p 360678
09/02/2022 1.75p 1.90p 1.60p 1.75p 446352
08/02/2022 1.65p 1.90p 1.64p 1.75p 1338172
07/02/2022 1.65p 1.73p 1.56p 1.65p 4722
04/02/2022 1.65p 1.65p 1.65p 1.65p 0
03/02/2022 1.65p 1.74p 1.58p 1.65p 393876

*Close Price adjusted for both dividends and splits