Cloudbuy (CBUY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/03/2012 11.13p 11.32p 11.13p 11.25p 13234
12/03/2012 11.13p 11.13p 10.70p 11.13p 27305
09/03/2012 11.13p 11.13p 10.74p 11.13p 0
08/03/2012 11.13p 11.13p 10.74p 11.13p 33939
07/03/2012 10.65p 11.13p 10.65p 11.13p 71483
06/03/2012 10.77p 10.89p 10.33p 10.65p 177380
05/03/2012 10.89p 10.96p 10.65p 10.77p 72316
02/03/2012 10.65p 10.99p 10.27p 10.89p 99618
01/03/2012 10.65p 10.65p 10.02p 10.65p 176949
29/02/2012 11.01p 11.08p 10.16p 10.65p 112654
28/02/2012 11.01p 11.13p 10.74p 11.01p 64051
27/02/2012 11.37p 11.37p 10.65p 11.01p 281896
24/02/2012 11.98p 11.98p 11.37p 11.49p 46489
23/02/2012 11.86p 12.14p 11.66p 11.98p 135062
22/02/2012 11.86p 12.54p 11.13p 11.86p 321777
21/02/2012 11.01p 12.40p 10.94p 11.86p 133501
20/02/2012 10.28p 12.10p 10.28p 11.01p 787380
17/02/2012 10.28p 10.45p 9.80p 10.16p 161598
16/02/2012 10.28p 10.39p 10.28p 10.28p 36158
15/02/2012 9.68p 10.65p 9.68p 10.28p 291437
14/02/2012 9.44p 9.87p 9.20p 9.68p 232955
13/02/2012 10.16p 10.16p 9.32p 9.44p 108128
10/02/2012 10.65p 10.65p 10.16p 10.16p 84196
09/02/2012 10.28p 10.55p 10.16p 10.16p 0
08/02/2012 10.16p 10.55p 10.16p 10.28p 33588
07/02/2012 9.56p 10.36p 8.98p 10.16p 333477
06/02/2012 10.04p 10.04p 9.00p 9.56p 86926
03/02/2012 10.04p 10.08p 9.78p 10.04p 90344
02/02/2012 9.80p 10.21p 9.21p 10.04p 164373
01/02/2012 11.13p 11.13p 9.68p 9.80p 295771
31/01/2012 11.13p 11.62p 10.70p 11.13p 289627
30/01/2012 10.77p 10.77p 10.16p 10.65p 65790
27/01/2012 10.65p 10.84p 10.65p 10.77p 51083
26/01/2012 10.65p 10.65p 10.16p 10.65p 30341
25/01/2012 10.89p 11.03p 10.21p 10.65p 131890
24/01/2012 11.37p 11.37p 10.65p 10.89p 74053
23/01/2012 11.62p 11.74p 10.16p 11.37p 236297
20/01/2012 11.62p 11.74p 11.13p 11.62p 68530
19/01/2012 11.13p 11.62p 11.13p 11.62p 33948
18/01/2012 11.62p 11.62p 10.74p 11.13p 120557
17/01/2012 11.13p 11.62p 10.77p 11.62p 45372
16/01/2012 11.37p 12.10p 10.79p 11.13p 384858
13/01/2012 11.25p 11.66p 11.25p 11.37p 81596
12/01/2012 11.37p 11.37p 11.01p 11.25p 46489
11/01/2012 10.65p 12.10p 10.46p 11.37p 313074
10/01/2012 10.41p 11.03p 10.25p 10.53p 161146
09/01/2012 10.28p 10.41p 10.12p 10.41p 10331
06/01/2012 9.92p 11.13p 9.68p 10.28p 450770
05/01/2012 10.04p 10.41p 9.46p 9.92p 299710
04/01/2012 9.92p 10.10p 9.73p 10.04p 41323
03/01/2012 11.13p 11.23p 9.49p 9.92p 946582
30/12/2011 11.13p 11.13p 10.65p 11.13p 3018
29/12/2011 11.13p 11.62p 10.65p 11.13p 160918
28/12/2011 11.13p 11.13p 10.70p 11.13p 26639
23/12/2011 11.13p 11.33p 10.74p 11.13p 13735
22/12/2011 11.13p 11.13p 10.75p 11.13p 9298
21/12/2011 10.41p 11.46p 10.41p 11.13p 236486
20/12/2011 10.41p 10.67p 9.24p 10.41p 181557
19/12/2011 10.65p 11.13p 9.69p 10.41p 189078
16/12/2011 10.65p 10.65p 10.65p 10.65p 46617
15/12/2011 10.41p 10.65p 10.16p 10.65p 25911
14/12/2011 10.41p 10.41p 9.73p 10.41p 5165
13/12/2011 10.41p 10.41p 9.73p 10.41p 11155
12/12/2011 10.65p 11.13p 9.84p 10.41p 76726
09/12/2011 11.13p 11.13p 10.16p 10.65p 68866
08/12/2011 11.13p 11.13p 10.74p 11.13p 31800
07/12/2011 11.62p 11.62p 11.08p 11.13p 76760
06/12/2011 10.77p 12.05p 10.65p 11.62p 179116
05/12/2011 10.89p 10.89p 10.22p 10.77p 10936
02/12/2011 11.13p 11.13p 10.26p 10.77p 212063
01/12/2011 11.13p 11.28p 10.65p 11.13p 77333
30/11/2011 11.13p 11.13p 10.76p 11.13p 52679
29/11/2011 11.13p 11.13p 10.76p 11.13p 2880
28/11/2011 10.65p 11.13p 10.65p 11.13p 63173
25/11/2011 10.65p 10.83p 10.65p 10.65p 13430
24/11/2011 11.13p 11.13p 10.31p 10.65p 37980
23/11/2011 11.13p 11.81p 10.65p 11.13p 0
22/11/2011 11.62p 11.81p 10.65p 11.13p 89955
21/11/2011 12.46p 12.46p 11.25p 11.62p 54335
18/11/2011 13.07p 13.55p 11.89p 12.46p 146615
17/11/2011 12.46p 12.78p 11.95p 12.46p 62600
16/11/2011 12.70p 12.70p 11.89p 12.46p 57137
15/11/2011 13.55p 13.70p 12.58p 12.70p 143785
14/11/2011 12.83p 14.86p 12.83p 13.55p 245070
11/11/2011 12.83p 12.83p 12.63p 12.83p 4692
10/11/2011 12.70p 13.21p 12.24p 12.83p 85746
09/11/2011 13.67p 13.67p 12.58p 12.95p 122097
08/11/2011 13.67p 13.89p 13.67p 13.67p 100805
07/11/2011 14.28p 14.28p 13.55p 13.67p 30992
04/11/2011 14.28p 14.42p 13.31p 14.28p 126552
03/11/2011 14.28p 14.36p 14.04p 14.28p 57806
02/11/2011 14.16p 14.40p 14.11p 14.28p 58355
01/11/2011 15.25p 15.25p 13.55p 14.16p 77481
31/10/2011 15.00p 15.90p 15.00p 15.49p 111558
28/10/2011 15.00p 15.25p 14.63p 15.00p 46215
27/10/2011 15.25p 15.38p 14.80p 15.00p 149034
26/10/2011 13.91p 15.00p 13.91p 14.52p 86640
25/10/2011 14.88p 14.88p 13.87p 13.91p 158670
24/10/2011 15.61p 15.61p 14.76p 14.88p 64568
21/10/2011 15.49p 16.34p 15.05p 15.61p 754869
20/10/2011 15.25p 15.92p 14.38p 15.37p 223680
19/10/2011 14.76p 15.97p 14.76p 15.25p 312789
18/10/2011 14.04p 15.00p 14.04p 14.76p 185467
17/10/2011 14.16p 14.76p 13.70p 14.04p 165865
14/10/2011 13.31p 14.42p 13.31p 14.16p 92043
13/10/2011 13.79p 14.23p 13.15p 13.31p 78584
12/10/2011 13.43p 14.76p 13.41p 13.79p 278911
11/10/2011 13.31p 13.79p 13.31p 13.43p 103105
10/10/2011 13.07p 13.45p 12.68p 13.31p 214271
07/10/2011 12.22p 13.79p 12.22p 13.07p 276892
06/10/2011 11.37p 12.78p 11.37p 12.22p 158936
05/10/2011 11.49p 12.10p 11.18p 11.37p 36550
04/10/2011 11.13p 11.72p 10.69p 11.25p 179799
03/10/2011 12.95p 12.95p 10.77p 11.13p 325438
30/09/2011 12.34p 13.31p 11.92p 12.95p 256329
29/09/2011 11.25p 12.34p 10.89p 12.34p 109059
28/09/2011 11.86p 11.86p 10.41p 11.25p 174391
27/09/2011 10.65p 12.34p 10.65p 11.86p 256504
26/09/2011 11.01p 11.01p 10.26p 10.65p 123663
23/09/2011 11.62p 11.62p 10.89p 11.25p 107717
22/09/2011 12.34p 12.46p 11.13p 11.62p 98058
21/09/2011 12.46p 12.75p 11.87p 12.46p 110074
20/09/2011 12.10p 13.07p 11.92p 12.46p 392140
19/09/2011 12.10p 13.07p 11.76p 12.10p 218977
16/09/2011 12.34p 12.58p 11.37p 11.62p 105245
15/09/2011 11.98p 12.62p 11.72p 12.34p 115188
14/09/2011 11.86p 12.62p 11.44p 11.98p 56898
13/09/2011 11.37p 11.98p 11.23p 11.86p 125303
12/09/2011 11.37p 11.98p 11.23p 11.37p 57931
09/09/2011 11.37p 12.49p 11.33p 11.74p 608682
08/09/2011 10.28p 12.04p 10.28p 11.37p 561287
07/09/2011 9.68p 10.65p 9.56p 10.28p 344497
06/09/2011 9.68p 9.73p 9.24p 9.68p 159781
05/09/2011 9.32p 9.68p 8.95p 9.68p 336216
02/09/2011 9.20p 9.68p 8.95p 9.32p 174246
01/09/2011 9.20p 9.20p 8.71p 8.83p 51397
31/08/2011 8.47p 9.39p 8.47p 9.20p 149502
30/08/2011 8.71p 8.77p 8.23p 8.47p 63276
26/08/2011 8.71p 8.95p 8.47p 8.71p 0
25/08/2011 8.95p 8.95p 8.47p 8.71p 25827
24/08/2011 9.07p 9.07p 8.71p 8.95p 51654
23/08/2011 9.07p 9.07p 8.75p 9.07p 51654
22/08/2011 8.95p 9.10p 8.81p 9.07p 25827
19/08/2011 9.07p 9.07p 8.82p 8.95p 14463
18/08/2011 10.16p 10.34p 8.77p 8.95p 218202
17/08/2011 10.41p 10.45p 10.16p 10.16p 36158
16/08/2011 10.16p 10.16p 9.68p 10.16p 23724
15/08/2011 10.65p 10.65p 9.92p 10.16p 103308
12/08/2011 10.65p 10.84p 10.41p 10.65p 51968
11/08/2011 9.20p 10.60p 9.20p 10.16p 414744
10/08/2011 8.83p 9.68p 8.63p 8.95p 481852
09/08/2011 7.14p 8.95p 6.53p 8.71p 316456
08/08/2011 7.26p 7.89p 6.82p 7.14p 138433
05/08/2011 7.74p 8.23p 7.26p 7.50p 305631
04/08/2011 8.71p 8.95p 8.08p 8.23p 317148
03/08/2011 8.47p 9.20p 7.26p 8.71p 1360887
02/08/2011 9.20p 9.34p 8.31p 8.47p 188738
01/08/2011 9.68p 9.68p 8.95p 9.20p 87812
29/07/2011 9.68p 9.68p 8.71p 9.32p 255793
28/07/2011 10.65p 10.65p 8.71p 9.68p 654458
27/07/2011 10.65p 10.75p 9.92p 10.16p 217974
26/07/2011 10.65p 11.00p 10.16p 10.65p 200883
25/07/2011 10.65p 10.65p 10.16p 10.65p 38405
22/07/2011 11.01p 11.01p 9.68p 10.65p 127069
21/07/2011 9.92p 11.07p 9.91p 11.01p 335338
20/07/2011 10.04p 10.04p 9.68p 9.92p 194842
19/07/2011 10.53p 10.53p 9.92p 10.04p 84868
18/07/2011 10.65p 10.65p 10.16p 10.53p 12312
15/07/2011 10.77p 10.77p 9.92p 10.65p 54114
14/07/2011 10.77p 10.77p 10.04p 10.77p 298691
13/07/2011 10.77p 10.77p 10.02p 10.77p 158765
12/07/2011 11.37p 11.37p 10.65p 10.77p 25422
11/07/2011 11.37p 11.47p 11.13p 11.37p 137274
08/07/2011 11.37p 11.72p 10.65p 11.37p 193286
07/07/2011 11.62p 11.74p 10.89p 11.37p 142673
06/07/2011 11.62p 11.81p 11.62p 11.62p 43074
05/07/2011 11.62p 11.66p 11.62p 11.62p 1550
04/07/2011 11.62p 11.66p 11.62p 11.62p 15496
01/07/2011 11.62p 11.62p 11.13p 11.62p 20662
30/06/2011 11.62p 11.70p 11.13p 11.62p 122607
29/06/2011 12.10p 12.10p 11.13p 11.62p 154962
28/06/2011 12.10p 12.10p 11.62p 12.10p 72486
27/06/2011 12.10p 12.20p 11.62p 12.10p 83201
24/06/2011 11.86p 12.10p 11.67p 12.10p 44214
23/06/2011 12.46p 12.46p 10.94p 11.86p 267269
22/06/2011 12.10p 12.61p 11.72p 12.46p 800143
21/06/2011 11.98p 12.34p 11.72p 12.10p 281880
20/06/2011 11.86p 13.55p 11.62p 11.98p 933842
17/06/2011 9.68p 12.86p 9.68p 11.74p 1087795
16/06/2011 10.89p 10.89p 9.10p 9.68p 469803
15/06/2011 11.49p 12.10p 10.16p 10.89p 421946
14/06/2011 12.34p 12.46p 11.13p 11.49p 178556
13/06/2011 12.10p 12.10p 10.65p 11.86p 476490
10/06/2011 12.58p 12.61p 11.62p 12.10p 266535
09/06/2011 13.07p 13.07p 12.10p 12.58p 168921
08/06/2011 13.91p 13.91p 12.58p 13.07p 178781
07/06/2011 14.40p 14.40p 13.55p 13.91p 94277
06/06/2011 13.79p 14.52p 13.55p 14.40p 414257
03/06/2011 14.40p 14.47p 13.31p 13.79p 386220
02/06/2011 14.76p 14.76p 14.04p 14.40p 273755

*Close Price adjusted for both dividends and splits