Cloudbuy (CBUY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudbuy

Date Open High Low Close* Volume
06/02/2020 0.10p 0.15p 0.08p 0.15p 2759306
05/02/2020 0.18p 0.18p 0.10p 0.10p 1746862
04/02/2020 0.19p 0.19p 0.11p 0.18p 4746599
03/02/2020 0.20p 0.20p 0.12p 0.19p 5255358
31/01/2020 0.20p 0.21p 0.15p 0.20p 388578
30/01/2020 0.13p 0.22p 0.10p 0.20p 4158447
29/01/2020 0.20p 0.20p 0.10p 0.13p 2024507
28/01/2020 0.20p 0.20p 0.10p 0.20p 5969814
27/01/2020 0.23p 0.38p 0.10p 0.20p 5903074
24/01/2020 0.33p 0.33p 0.20p 0.25p 1832788
23/01/2020 0.33p 0.33p 0.20p 0.33p 5492121
22/01/2020 0.35p 0.50p 0.31p 0.33p 3716480
21/01/2020 0.43p 0.43p 0.30p 0.35p 3193214
20/01/2020 0.45p 0.45p 0.35p 0.43p 2281918
17/01/2020 0.45p 0.48p 0.33p 0.45p 6093508
16/01/2020 0.50p 0.52p 0.41p 0.45p 2856102
15/01/2020 0.58p 0.58p 0.46p 0.50p 2917219
14/01/2020 0.43p 0.67p 0.42p 0.58p 18075640
13/01/2020 0.36p 0.55p 0.36p 0.45p 7290099
10/01/2020 0.85p 0.85p 0.40p 0.60p 13406664
09/01/2020 2.20p 2.20p 0.50p 0.85p 25976200
08/01/2020 2.20p 2.20p 2.19p 2.20p 11164
07/01/2020 2.25p 2.25p 2.10p 2.25p 155286
06/01/2020 2.30p 2.32p 2.20p 2.25p 70565
03/01/2020 2.30p 2.30p 2.30p 2.30p 0
02/01/2020 2.20p 2.30p 2.20p 2.30p 0
01/01/2020 2.20p 2.20p 2.02p 2.20p 2312
31/12/2019 2.20p 2.20p 2.02p 2.20p 2312
30/12/2019 2.20p 2.20p 2.20p 2.20p 0
27/12/2019 2.20p 2.20p 2.20p 2.20p 0
26/12/2019 2.20p 2.20p 2.20p 2.20p 0
25/12/2019 2.20p 2.20p 2.20p 2.20p 0
24/12/2019 2.20p 2.20p 2.20p 2.20p 0
23/12/2019 2.20p 2.20p 2.02p 2.20p 5000
20/12/2019 2.20p 2.20p 2.02p 2.20p 178
19/12/2019 2.20p 2.20p 2.02p 2.20p 7500
18/12/2019 2.20p 2.20p 2.02p 2.20p 715
17/12/2019 2.20p 2.20p 2.20p 2.20p 0
16/12/2019 2.20p 2.20p 2.20p 2.20p 0
13/12/2019 2.20p 2.20p 2.02p 2.20p 16019
12/12/2019 2.15p 2.15p 2.02p 2.15p 7698
11/12/2019 2.15p 2.15p 2.02p 2.15p 17499
10/12/2019 2.15p 2.15p 2.15p 2.15p 0
09/12/2019 2.15p 2.15p 2.15p 2.15p 0
06/12/2019 2.15p 2.15p 2.15p 2.15p 0
05/12/2019 2.15p 2.15p 2.15p 2.15p 0
04/12/2019 2.15p 2.15p 2.15p 2.15p 0
03/12/2019 2.15p 2.15p 2.03p 2.15p 2530
02/12/2019 2.15p 2.15p 2.15p 2.15p 0
29/11/2019 2.15p 2.15p 2.15p 2.15p 0
28/11/2019 2.15p 2.15p 2.03p 2.15p 894
27/11/2019 2.15p 2.15p 2.02p 2.15p 464
26/11/2019 2.15p 2.15p 2.15p 2.15p 0
25/11/2019 2.15p 2.15p 2.02p 2.15p 15000
22/11/2019 2.15p 2.15p 2.15p 2.15p 0
21/11/2019 2.15p 2.15p 2.02p 2.15p 8418
20/11/2019 2.15p 2.21p 2.02p 2.15p 27237
19/11/2019 2.15p 2.15p 2.02p 2.15p 7535
18/11/2019 2.15p 2.22p 2.15p 2.15p 21959
15/11/2019 2.15p 2.15p 2.15p 2.15p 0
14/11/2019 2.15p 2.15p 2.15p 2.15p 0
13/11/2019 2.15p 2.15p 2.15p 2.15p 0
12/11/2019 2.15p 2.23p 2.02p 2.15p 7585
11/11/2019 2.15p 2.15p 2.02p 2.15p 146
08/11/2019 2.25p 2.25p 2.02p 2.15p 27000
07/11/2019 2.15p 2.15p 2.15p 2.15p 0
06/11/2019 2.15p 2.15p 2.15p 2.15p 0
05/11/2019 2.15p 2.15p 2.02p 2.15p 442
04/11/2019 2.15p 2.15p 2.02p 2.15p 3102
01/11/2019 2.15p 2.15p 2.15p 2.15p 0
31/10/2019 2.15p 2.15p 2.15p 2.15p 0
30/10/2019 2.15p 2.15p 2.15p 2.15p 0
29/10/2019 2.15p 2.15p 2.15p 2.15p 0
28/10/2019 2.15p 2.15p 2.07p 2.15p 1836
25/10/2019 2.15p 2.15p 2.15p 2.15p 0
24/10/2019 2.20p 2.20p 2.07p 2.15p 2000
23/10/2019 2.20p 2.20p 2.20p 2.20p 0
22/10/2019 2.20p 2.20p 2.20p 2.20p 0
21/10/2019 2.20p 2.20p 2.07p 2.20p 2164
18/10/2019 2.20p 2.20p 2.02p 2.20p 8482
17/10/2019 2.20p 2.20p 2.20p 2.20p 0
16/10/2019 2.25p 2.25p 2.16p 2.20p 1854
15/10/2019 2.25p 2.25p 2.25p 2.25p 0
14/10/2019 2.25p 2.40p 2.25p 2.25p 50000
11/10/2019 2.25p 2.25p 2.10p 2.25p 1000
10/10/2019 2.20p 2.25p 2.20p 2.25p 0
09/10/2019 2.20p 2.20p 2.20p 2.20p 0
08/10/2019 2.30p 2.30p 2.02p 2.20p 48600
07/10/2019 2.30p 2.30p 2.30p 2.30p 0
04/10/2019 2.30p 2.30p 2.30p 2.30p 0
03/10/2019 2.30p 2.30p 2.30p 2.30p 0
02/10/2019 2.30p 2.30p 2.10p 2.30p 2811
01/10/2019 2.30p 2.33p 2.30p 2.30p 580
30/09/2019 2.30p 2.30p 2.10p 2.30p 597
27/09/2019 2.30p 2.30p 2.30p 2.30p 0
26/09/2019 2.30p 2.30p 2.30p 2.30p 0
25/09/2019 2.30p 2.30p 2.30p 2.30p 0
24/09/2019 2.30p 2.30p 2.30p 2.30p 0
23/09/2019 2.30p 2.30p 2.30p 2.30p 0
20/09/2019 2.30p 2.30p 2.30p 2.30p 0
19/09/2019 2.30p 2.30p 2.30p 2.30p 0
18/09/2019 2.30p 2.30p 2.10p 2.30p 63392
17/09/2019 2.30p 2.30p 2.30p 2.30p 0
16/09/2019 2.30p 2.30p 2.10p 2.30p 16119
13/09/2019 2.30p 2.30p 2.10p 2.30p 2309
12/09/2019 2.30p 2.30p 2.30p 2.30p 0
11/09/2019 2.40p 2.40p 2.20p 2.30p 82574
10/09/2019 2.40p 2.40p 2.30p 2.40p 203560
09/09/2019 2.40p 2.40p 2.38p 2.40p 59537
06/09/2019 2.40p 2.40p 2.40p 2.40p 0
05/09/2019 2.40p 2.40p 2.40p 2.40p 0
04/09/2019 2.40p 2.40p 2.40p 2.40p 0
03/09/2019 2.40p 2.40p 2.38p 2.40p 630
02/09/2019 2.40p 2.40p 2.40p 2.40p 0
30/08/2019 2.40p 2.40p 2.40p 2.40p 0
29/08/2019 2.40p 2.40p 2.30p 2.40p 0
28/08/2019 2.40p 2.40p 2.30p 2.30p 26464
27/08/2019 2.40p 2.40p 2.40p 2.40p 0
23/08/2019 2.40p 2.40p 2.31p 2.40p 193443
22/08/2019 2.20p 2.50p 2.20p 2.40p 228214
21/08/2019 2.10p 2.29p 2.10p 2.20p 409163
20/08/2019 2.05p 2.05p 2.05p 2.05p 0
19/08/2019 1.93p 2.05p 1.85p 2.05p 902567
16/08/2019 1.93p 1.93p 1.85p 1.93p 12890
15/08/2019 1.93p 1.93p 1.85p 1.93p 193
14/08/2019 1.93p 1.93p 1.85p 1.93p 2766
13/08/2019 1.93p 1.93p 1.93p 1.93p 0
12/08/2019 1.93p 1.93p 1.85p 1.93p 6669
09/08/2019 1.93p 1.93p 1.93p 1.93p 0
08/08/2019 1.93p 1.93p 1.93p 1.93p 0
07/08/2019 2.03p 2.03p 1.85p 1.93p 67220
06/08/2019 2.03p 2.03p 1.98p 2.03p 0
05/08/2019 1.98p 1.98p 1.98p 1.98p 0
02/08/2019 1.98p 1.98p 1.98p 1.98p 0
01/08/2019 1.98p 2.05p 1.85p 1.98p 83736
31/07/2019 1.98p 1.98p 1.98p 1.98p 0
30/07/2019 1.98p 1.98p 1.98p 1.98p 0
29/07/2019 1.98p 1.98p 1.85p 1.98p 1800
26/07/2019 1.98p 1.98p 1.98p 1.98p 0
25/07/2019 1.98p 1.98p 1.98p 1.98p 0
24/07/2019 1.98p 1.98p 1.98p 1.98p 0
23/07/2019 1.98p 1.98p 1.98p 1.98p 0
22/07/2019 1.98p 1.98p 1.88p 1.98p 127720
19/07/2019 1.98p 1.98p 1.98p 1.98p 0
18/07/2019 1.98p 1.98p 1.88p 1.98p 15000
17/07/2019 1.98p 1.98p 1.98p 1.98p 0
16/07/2019 1.98p 1.98p 1.88p 1.98p 750
15/07/2019 1.98p 1.98p 1.88p 1.98p 12500
12/07/2019 1.98p 1.98p 1.98p 1.98p 0
11/07/2019 2.03p 2.03p 1.90p 1.98p 180000
10/07/2019 1.93p 2.03p 1.90p 2.03p 450000
09/07/2019 1.93p 1.98p 1.85p 1.93p 160150
08/07/2019 1.93p 1.93p 1.93p 1.93p 0
05/07/2019 1.93p 1.93p 1.90p 1.93p 0
04/07/2019 1.90p 1.95p 1.80p 1.90p 55200
03/07/2019 1.90p 1.90p 1.83p 1.90p 50000
02/07/2019 1.95p 2.00p 1.80p 1.90p 204606
01/07/2019 1.95p 1.98p 1.90p 1.95p 50114
28/06/2019 2.15p 2.15p 1.95p 1.95p 510000
27/06/2019 2.15p 2.15p 2.15p 2.15p 0
26/06/2019 2.15p 2.15p 2.03p 2.15p 148880
25/06/2019 2.35p 2.35p 2.02p 2.15p 133955
24/06/2019 2.35p 2.35p 2.20p 2.35p 9665
21/06/2019 2.35p 2.35p 2.35p 2.35p 0
20/06/2019 2.35p 2.35p 2.20p 2.35p 3000
19/06/2019 2.35p 2.44p 2.35p 2.35p 3587
18/06/2019 2.35p 2.35p 2.35p 2.35p 0
17/06/2019 2.35p 2.35p 2.35p 2.35p 0
14/06/2019 2.35p 2.35p 2.20p 2.35p 56940
13/06/2019 2.35p 2.35p 2.20p 2.35p 4356
12/06/2019 2.35p 2.35p 2.20p 2.35p 34340
11/06/2019 2.35p 2.35p 2.20p 2.35p 26363
10/06/2019 2.35p 2.35p 2.20p 2.35p 1190
07/06/2019 2.35p 2.35p 2.35p 2.35p 0
06/06/2019 2.35p 2.35p 2.35p 2.35p 0
05/06/2019 2.35p 2.35p 2.35p 2.35p 0
04/06/2019 2.35p 2.35p 2.35p 2.35p 0
03/06/2019 2.35p 2.35p 2.20p 2.35p 1490
31/05/2019 2.35p 2.47p 2.20p 2.35p 3507
30/05/2019 2.35p 2.35p 2.35p 2.35p 0
29/05/2019 2.35p 2.35p 2.20p 2.35p 677
28/05/2019 2.35p 2.35p 2.20p 2.35p 4140
24/05/2019 2.35p 2.35p 2.20p 2.35p 1422
23/05/2019 2.35p 2.35p 2.35p 2.35p 0
22/05/2019 2.35p 2.35p 2.35p 2.35p 0
21/05/2019 2.35p 2.35p 2.35p 2.35p 0
20/05/2019 2.50p 2.50p 2.30p 2.35p 6775
17/05/2019 2.55p 2.55p 2.40p 2.50p 32085
16/05/2019 2.55p 2.55p 2.40p 2.55p 13984
15/05/2019 2.55p 2.55p 2.40p 2.55p 14024
14/05/2019 2.55p 2.55p 2.40p 2.55p 59330
13/05/2019 2.55p 2.65p 2.55p 2.55p 150
10/05/2019 2.55p 2.55p 2.55p 2.55p 0
09/05/2019 2.55p 2.55p 2.55p 2.55p 0
08/05/2019 2.55p 2.55p 2.40p 2.55p 3101
07/05/2019 2.55p 2.55p 2.40p 2.55p 874
03/05/2019 2.55p 2.55p 2.40p 2.55p 4194
02/05/2019 2.55p 2.55p 2.40p 2.55p 1875
01/05/2019 2.55p 2.55p 2.55p 2.55p 0
30/04/2019 2.55p 2.55p 2.55p 2.55p 0

*Close Price adjusted for both dividends and splits