Cloudbuy (CBUY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/06/2011 15.12p 15.12p 14.76p 14.76p 48555
31/05/2011 15.25p 15.25p 13.55p 15.12p 432551
27/05/2011 15.12p 15.25p 14.28p 15.25p 123970
26/05/2011 15.12p 15.12p 15.12p 15.12p 3207
25/05/2011 15.25p 15.25p 14.84p 15.12p 82778
24/05/2011 15.49p 16.04p 15.00p 15.25p 271290
23/05/2011 15.85p 15.85p 14.86p 15.49p 87048
20/05/2011 15.49p 16.46p 15.49p 16.09p 431692
19/05/2011 14.76p 16.17p 14.52p 15.49p 319710
18/05/2011 14.76p 15.00p 14.40p 14.64p 252841
17/05/2011 15.00p 15.00p 14.52p 14.76p 31236
16/05/2011 15.97p 16.17p 14.76p 15.00p 257355
13/05/2011 15.97p 16.21p 15.54p 15.97p 156896
12/05/2011 16.46p 16.46p 15.73p 15.97p 81851
11/05/2011 16.46p 16.46p 15.73p 15.97p 104879
10/05/2011 16.82p 16.82p 15.97p 16.46p 88787
09/05/2011 16.94p 16.94p 16.21p 16.82p 110436
06/05/2011 15.97p 18.08p 15.54p 16.94p 314423
05/05/2011 16.09p 16.09p 15.49p 15.97p 48961
04/05/2011 16.82p 16.82p 15.49p 16.09p 283232
03/05/2011 17.54p 17.54p 16.46p 16.82p 82553
28/04/2011 17.42p 17.54p 16.94p 17.54p 60719
27/04/2011 18.39p 18.39p 17.18p 17.42p 178255
26/04/2011 18.63p 18.63p 17.91p 18.39p 121846
21/04/2011 18.88p 19.61p 18.13p 18.63p 339354
20/04/2011 18.39p 21.05p 16.46p 18.75p 1360005
19/04/2011 15.97p 16.70p 15.49p 16.46p 116676
18/04/2011 16.46p 16.88p 13.71p 15.97p 414636
15/04/2011 15.97p 16.46p 15.97p 16.46p 135981
14/04/2011 15.85p 16.27p 15.21p 15.97p 118370
13/04/2011 16.94p 17.08p 15.25p 15.97p 199954
12/04/2011 16.33p 17.67p 16.33p 16.94p 226163
11/04/2011 14.52p 16.70p 14.52p 16.33p 549387
08/04/2011 14.40p 14.76p 13.79p 14.52p 104321
07/04/2011 14.64p 14.64p 13.79p 14.40p 112594
06/04/2011 15.00p 15.00p 14.04p 14.88p 126225
05/04/2011 15.49p 15.49p 14.52p 15.00p 121903
04/04/2011 15.73p 16.06p 15.05p 15.49p 191370
01/04/2011 14.40p 15.82p 14.40p 15.73p 278608
31/03/2011 14.16p 14.47p 13.55p 14.40p 134840
30/03/2011 14.64p 14.64p 13.55p 14.16p 148908
29/03/2011 14.28p 15.00p 13.79p 14.64p 325127
28/03/2011 15.12p 15.12p 13.79p 14.28p 103225
25/03/2011 15.73p 15.73p 14.81p 15.12p 103592
24/03/2011 15.97p 15.97p 15.10p 15.73p 142539
23/03/2011 16.94p 16.94p 14.76p 15.97p 519214
22/03/2011 16.46p 17.18p 16.46p 16.94p 229958
21/03/2011 16.46p 16.74p 15.97p 16.46p 264851
18/03/2011 16.46p 16.46p 16.46p 16.46p 25827
17/03/2011 15.97p 16.75p 15.49p 16.46p 221822
16/03/2011 15.97p 16.97p 15.97p 15.97p 118559
15/03/2011 15.97p 15.97p 14.52p 15.97p 220404
14/03/2011 15.97p 16.70p 15.65p 16.46p 170363
11/03/2011 17.06p 17.06p 14.76p 15.97p 393839
10/03/2011 17.30p 17.67p 16.75p 17.06p 189630
09/03/2011 18.15p 17.85p 16.46p 17.30p 265353
08/03/2011 18.39p 18.49p 17.91p 18.15p 123533
07/03/2011 19.48p 19.42p 18.06p 18.39p 208803
04/03/2011 19.36p 20.49p 18.54p 19.48p 629672
03/03/2011 17.42p 19.99p 17.74p 19.36p 752707
02/03/2011 17.18p 17.67p 16.83p 17.42p 123274
01/03/2011 18.63p 18.98p 16.94p 17.30p 208234
28/02/2011 15.97p 19.32p 16.19p 18.39p 876861
25/02/2011 15.73p 16.21p 15.49p 15.97p 100701
24/02/2011 16.94p 16.93p 15.73p 15.73p 114770
23/02/2011 16.33p 17.33p 16.54p 16.94p 453087
22/02/2011 17.30p 17.02p 15.73p 16.33p 351549
21/02/2011 18.27p 18.39p 16.46p 17.30p 266614
18/02/2011 18.75p 19.12p 18.15p 18.27p 151036
17/02/2011 18.63p 19.36p 18.15p 18.75p 307514
16/02/2011 18.88p 21.01p 17.42p 18.63p 1364289
15/02/2011 16.46p 16.94p 15.54p 15.85p 515124
14/02/2011 18.03p 18.10p 15.49p 16.46p 633149
11/02/2011 19.60p 21.30p 17.67p 18.15p 1872571
10/02/2011 11.37p 18.15p 11.37p 17.91p 2928734
09/02/2011 10.89p 11.62p 9.92p 11.37p 515486
08/02/2011 11.25p 11.25p 10.89p 11.13p 158086
07/02/2011 12.15p 12.34p 11.13p 11.37p 265850
04/02/2011 13.07p 13.31p 12.58p 12.58p 333917
03/02/2011 11.47p 13.07p 11.47p 12.83p 541736
02/02/2011 9.34p 13.07p 9.34p 11.37p 1442147
01/02/2011 9.07p 9.09p 8.71p 9.07p 56819
31/01/2011 9.92p 9.92p 8.52p 9.07p 370577
28/01/2011 10.16p 10.30p 9.20p 9.92p 164947
27/01/2011 10.16p 10.31p 9.53p 10.16p 102985
26/01/2011 11.37p 11.37p 9.56p 10.16p 702965
25/01/2011 12.83p 12.83p 10.89p 11.37p 415878
24/01/2011 14.04p 14.04p 11.91p 12.83p 264850
21/01/2011 16.70p 16.89p 13.55p 14.04p 1267193
20/01/2011 15.49p 16.94p 14.47p 16.70p 1165566
19/01/2011 13.07p 15.97p 13.07p 15.25p 1109853
18/01/2011 11.62p 14.96p 11.47p 13.07p 1281530
17/01/2011 11.86p 12.34p 11.47p 11.62p 364170
14/01/2011 10.65p 12.34p 10.65p 11.62p 920528
13/01/2011 9.44p 10.65p 9.39p 10.41p 902941
12/01/2011 11.52p 12.54p 9.68p 10.41p 1650444
11/01/2011 8.66p 12.46p 8.66p 11.37p 2267751
10/01/2011 7.38p 9.20p 7.07p 8.35p 1186654
07/01/2011 7.02p 7.45p 6.90p 7.38p 191324
06/01/2011 6.78p 7.50p 6.58p 7.02p 500244
05/01/2011 7.50p 7.65p 6.53p 6.78p 560235
04/01/2011 4.96p 7.70p 4.96p 7.50p 2242150
31/12/2010 4.96p 4.96p 4.62p 4.72p 25827
30/12/2010 5.08p 5.08p 4.60p 4.96p 131224
29/12/2010 4.36p 5.93p 4.17p 5.08p 1142629
24/12/2010 4.48p 4.48p 4.36p 4.36p 0
23/12/2010 4.60p 4.69p 4.11p 4.48p 248003
22/12/2010 4.72p 4.96p 4.23p 4.60p 507502
21/12/2010 4.36p 4.77p 4.11p 4.36p 87812
20/12/2010 4.11p 4.60p 4.11p 4.36p 238100
17/12/2010 3.51p 4.50p 3.51p 4.11p 428556
16/12/2010 3.39p 3.51p 3.39p 3.51p 28650
15/12/2010 3.51p 3.51p 3.39p 3.39p 0
14/12/2010 3.63p 3.63p 3.51p 3.51p 0
13/12/2010 3.63p 3.68p 3.39p 3.63p 200395
10/12/2010 3.63p 3.63p 3.63p 3.63p 0
09/12/2010 3.63p 3.78p 3.39p 3.63p 128426
08/12/2010 3.63p 3.63p 3.63p 3.63p 20567
07/12/2010 3.63p 3.63p 3.63p 3.63p 0
06/12/2010 3.87p 3.87p 3.23p 3.63p 940801
03/12/2010 3.02p 4.31p 3.02p 3.87p 281647
02/12/2010 3.02p 3.15p 3.02p 3.02p 103308
01/12/2010 3.02p 3.02p 2.69p 3.02p 46489
30/11/2010 3.15p 3.15p 3.02p 3.02p 0
29/11/2010 3.51p 3.51p 2.90p 3.15p 149755
26/11/2010 3.51p 3.51p 3.51p 3.51p 0
25/11/2010 3.51p 3.51p 3.51p 3.51p 0
24/11/2010 3.51p 3.51p 3.29p 3.51p 103308
23/11/2010 3.51p 3.51p 3.29p 3.51p 1454
22/11/2010 3.51p 3.51p 3.29p 3.51p 702
19/11/2010 3.51p 3.51p 2.90p 3.39p 591628
18/11/2010 3.63p 3.63p 3.39p 3.51p 15496
17/11/2010 3.51p 3.63p 3.23p 3.63p 72316
16/11/2010 3.63p 3.63p 3.39p 3.51p 20662
15/11/2010 3.75p 3.75p 3.51p 3.63p 23292
12/11/2010 3.75p 3.75p 3.75p 3.75p 0
11/11/2010 3.63p 3.75p 3.63p 3.75p 25827
10/11/2010 3.75p 3.87p 3.75p 3.75p 38107
09/11/2010 4.11p 4.11p 3.63p 3.87p 488183
08/11/2010 4.23p 4.50p 3.87p 4.11p 99446
05/11/2010 3.87p 4.23p 3.73p 4.23p 464928
04/11/2010 3.99p 4.02p 3.82p 3.87p 38460
03/11/2010 3.99p 4.36p 3.82p 3.99p 628702
02/11/2010 4.11p 4.11p 3.69p 3.99p 180142
01/11/2010 4.23p 4.45p 3.87p 4.11p 1261360
29/10/2010 3.51p 3.57p 3.51p 3.51p 10802
28/10/2010 3.63p 3.63p 3.24p 3.51p 96107
27/10/2010 3.75p 3.75p 3.48p 3.63p 25827
26/10/2010 3.87p 4.02p 3.63p 3.75p 152929
25/10/2010 3.51p 4.11p 3.51p 3.87p 334055
22/10/2010 3.51p 3.63p 3.51p 3.51p 51654
21/10/2010 3.39p 3.75p 3.39p 3.51p 197675
20/10/2010 3.27p 3.53p 3.20p 3.39p 70317
19/10/2010 3.27p 3.53p 2.90p 3.27p 529196
18/10/2010 3.27p 3.58p 3.27p 3.27p 20662
15/10/2010 3.75p 3.75p 3.15p 3.27p 139420
14/10/2010 3.39p 4.23p 3.39p 3.75p 1546080
13/10/2010 4.11p 4.11p 3.23p 3.39p 497598
12/10/2010 3.99p 3.99p 3.87p 3.99p 66265
11/10/2010 4.36p 4.36p 3.68p 3.99p 514511
08/10/2010 4.48p 4.48p 4.11p 4.36p 15053
07/10/2010 4.96p 5.23p 4.16p 4.48p 86504
06/10/2010 4.72p 4.74p 4.48p 4.48p 492956
05/10/2010 4.96p 5.28p 4.72p 4.72p 27430
04/10/2010 4.72p 5.08p 4.36p 4.96p 347713
01/10/2010 4.72p 4.77p 4.72p 4.72p 8920
30/09/2010 4.72p 4.96p 4.36p 4.72p 81560
29/09/2010 4.84p 4.84p 4.48p 4.60p 0
28/09/2010 5.20p 5.47p 4.36p 4.84p 696279
27/09/2010 4.96p 5.08p 4.69p 4.96p 78825
24/09/2010 4.96p 5.21p 4.48p 4.96p 224018
23/09/2010 5.32p 5.32p 4.60p 4.96p 227478
22/09/2010 4.96p 6.00p 4.96p 5.44p 827830
21/09/2010 3.63p 5.69p 3.51p 4.96p 869591
20/09/2010 3.63p 3.63p 3.51p 3.51p 149224
17/09/2010 4.48p 4.79p 3.44p 3.75p 643838
16/09/2010 6.17p 6.29p 4.26p 4.36p 1889684
15/09/2010 1.02p 7.99p 1.02p 5.81p 4496052
14/09/2010 1.02p 1.02p 1.02p 1.02p 0
13/09/2010 1.02p 1.02p 1.02p 1.02p 0
10/09/2010 1.02p 1.02p 0.97p 1.02p 2283
09/09/2010 1.02p 1.02p 0.82p 1.02p 12190
08/09/2010 1.02p 1.02p 1.02p 1.02p 0
07/09/2010 1.06p 1.06p 1.02p 1.02p 0
06/09/2010 1.06p 1.06p 1.06p 1.06p 0
03/09/2010 1.02p 1.06p 1.02p 1.06p 0
02/09/2010 0.97p 1.02p 0.97p 1.02p 0
01/09/2010 1.02p 1.02p 0.95p 1.02p 3467
31/08/2010 1.02p 1.02p 1.02p 1.02p 0
27/08/2010 1.02p 1.02p 1.02p 1.02p 0
26/08/2010 1.02p 1.02p 1.02p 1.02p 0
25/08/2010 1.02p 1.02p 1.02p 1.02p 0
24/08/2010 1.02p 1.02p 1.02p 1.02p 0
23/08/2010 1.02p 1.02p 0.73p 1.02p 51654
20/08/2010 1.31p 1.31p 0.90p 1.02p 0
19/08/2010 0.90p 0.90p 0.90p 0.90p 0
18/08/2010 0.85p 0.90p 0.85p 0.90p 0
17/08/2010 1.02p 1.02p 1.02p 1.02p 0
16/08/2010 1.02p 1.02p 1.02p 1.02p 0
13/08/2010 1.02p 1.02p 1.02p 1.02p 0

*Close Price adjusted for both dividends and splits