Cloudbuy (CBUY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/04/2019 2.55p 2.55p 2.40p 2.55p 30000
26/04/2019 2.55p 2.55p 2.55p 2.55p 0
25/04/2019 2.55p 2.55p 2.55p 2.55p 0
24/04/2019 2.55p 2.68p 2.40p 2.55p 210585
23/04/2019 2.45p 2.55p 2.45p 2.55p 0
18/04/2019 2.45p 2.45p 2.45p 2.45p 0
17/04/2019 2.80p 2.80p 2.45p 2.45p 41236
16/04/2019 2.80p 2.80p 2.60p 2.80p 252142
15/04/2019 2.80p 2.80p 2.60p 2.80p 4547
12/04/2019 2.80p 2.80p 2.80p 2.80p 400000
11/04/2019 2.80p 2.83p 2.80p 2.80p 141
10/04/2019 2.80p 2.82p 2.80p 2.80p 709
09/04/2019 2.80p 2.82p 2.80p 2.80p 70921
08/04/2019 3.00p 3.00p 2.60p 2.80p 1236540
05/04/2019 3.00p 3.12p 2.80p 3.00p 3253000
04/04/2019 3.20p 3.20p 3.00p 3.10p 211483
03/04/2019 3.20p 3.40p 3.14p 3.20p 207096
02/04/2019 3.20p 3.40p 3.20p 3.20p 213582
01/04/2019 3.20p 3.40p 3.20p 3.20p 2700
29/03/2019 3.00p 3.40p 3.00p 3.20p 31240
28/03/2019 2.90p 3.15p 2.90p 3.00p 88489
27/03/2019 2.90p 2.90p 2.90p 2.90p 5448
26/03/2019 2.50p 3.00p 2.50p 2.85p 85500
25/03/2019 2.50p 2.78p 2.47p 2.50p 237000
22/03/2019 2.50p 2.50p 2.47p 2.50p 1000
21/03/2019 2.50p 2.50p 2.25p 2.50p 488181
20/03/2019 2.75p 2.77p 2.00p 2.50p 869251
19/03/2019 3.00p 3.00p 3.00p 3.00p 0
18/03/2019 3.00p 3.00p 2.82p 3.00p 1000
15/03/2019 3.05p 3.10p 2.81p 3.00p 129123
14/03/2019 3.05p 3.13p 2.93p 3.05p 24834
13/03/2019 3.05p 3.05p 3.05p 3.05p 0
12/03/2019 3.05p 3.13p 3.05p 3.05p 21000
11/03/2019 3.05p 3.05p 2.93p 3.05p 3000
08/03/2019 3.05p 3.05p 2.88p 3.05p 95032
07/03/2019 3.05p 3.05p 3.00p 3.05p 4824
06/03/2019 3.05p 3.05p 2.88p 3.05p 9000
05/03/2019 3.05p 3.05p 3.05p 3.05p 17265
04/03/2019 3.05p 3.05p 3.05p 3.05p 33572
01/03/2019 3.05p 3.05p 3.05p 3.05p 0
28/02/2019 3.05p 3.05p 3.05p 3.05p 0
27/02/2019 3.05p 3.05p 3.05p 3.05p 0
26/02/2019 3.05p 3.25p 3.05p 3.05p 20000
25/02/2019 3.05p 3.25p 3.00p 3.05p 33474
22/02/2019 3.05p 3.30p 2.88p 3.05p 202076
21/02/2019 3.25p 3.35p 3.00p 3.05p 357297
20/02/2019 3.25p 3.40p 3.10p 3.25p 286898
19/02/2019 3.25p 3.25p 3.08p 3.25p 7310
18/02/2019 3.25p 3.25p 3.00p 3.25p 100654
15/02/2019 3.25p 3.25p 3.25p 3.25p 10403
14/02/2019 3.25p 3.50p 3.25p 3.25p 100153
13/02/2019 3.25p 3.30p 3.00p 3.25p 11741
12/02/2019 3.20p 3.25p 3.13p 3.25p 318827
11/02/2019 3.25p 3.25p 2.50p 3.25p 67679
08/02/2019 2.65p 3.30p 2.37p 3.25p 525302
07/02/2019 3.50p 3.50p 3.50p 3.50p 0
06/02/2019 3.50p 3.50p 3.36p 3.50p 1256
05/02/2019 3.40p 3.80p 3.35p 3.50p 41802
04/02/2019 3.40p 3.40p 3.26p 3.40p 1710
01/02/2019 3.40p 3.40p 3.27p 3.40p 19000
31/01/2019 3.40p 3.40p 3.40p 3.40p 0
30/01/2019 3.40p 3.40p 3.27p 3.40p 10000
29/01/2019 3.40p 3.70p 3.26p 3.40p 47559
28/01/2019 3.30p 3.50p 3.30p 3.40p 50000
25/01/2019 3.30p 3.30p 3.26p 3.30p 13928
24/01/2019 3.10p 3.50p 3.05p 3.30p 262001
23/01/2019 2.90p 3.10p 2.90p 3.10p 0
22/01/2019 2.90p 3.00p 2.85p 2.90p 289862
21/01/2019 2.75p 3.20p 2.75p 2.90p 163375
18/01/2019 2.40p 2.75p 2.40p 2.75p 260000
17/01/2019 2.20p 2.40p 2.10p 2.40p 17298
16/01/2019 2.20p 2.20p 2.20p 2.20p 0
15/01/2019 2.20p 2.20p 2.04p 2.20p 37946
14/01/2019 2.20p 2.20p 2.20p 2.20p 0
11/01/2019 2.20p 2.20p 2.20p 2.20p 100000
10/01/2019 2.20p 2.20p 2.04p 2.20p 1650
09/01/2019 2.20p 2.20p 2.04p 2.20p 6212
08/01/2019 2.20p 2.30p 2.20p 2.20p 1152
07/01/2019 2.00p 2.20p 2.00p 2.20p 200000
04/01/2019 2.00p 2.00p 1.80p 2.00p 925
03/01/2019 2.00p 2.00p 2.00p 2.00p 0
02/01/2019 2.00p 2.00p 2.00p 2.00p 0
31/12/2018 2.00p 2.00p 2.00p 2.00p 0
28/12/2018 2.00p 2.00p 2.00p 2.00p 0
27/12/2018 2.00p 2.00p 1.80p 2.00p 8500
24/12/2018 2.00p 2.20p 2.00p 2.00p 0
21/12/2018 2.00p 2.00p 1.80p 2.00p 2000
20/12/2018 2.15p 2.15p 1.90p 2.00p 50000
19/12/2018 2.20p 2.20p 2.20p 2.20p 0
18/12/2018 2.25p 2.35p 1.90p 2.20p 12441
17/12/2018 2.30p 2.30p 2.00p 2.25p 31129
14/12/2018 2.30p 2.30p 2.00p 2.30p 598
13/12/2018 2.30p 2.30p 2.00p 2.30p 101167
12/12/2018 2.45p 2.45p 2.10p 2.30p 50169
11/12/2018 2.45p 2.45p 2.45p 2.45p 0
10/12/2018 2.45p 2.45p 2.45p 2.45p 0
07/12/2018 2.45p 2.45p 2.24p 2.45p 11446
06/12/2018 2.45p 2.45p 2.45p 2.45p 0
05/12/2018 2.45p 2.45p 2.24p 2.45p 759
04/12/2018 2.45p 2.45p 2.45p 2.45p 0
03/12/2018 2.45p 2.45p 2.45p 2.45p 0
30/11/2018 2.45p 2.45p 2.45p 2.45p 0
29/11/2018 2.35p 2.40p 2.04p 2.20p 122555
28/11/2018 2.15p 2.35p 2.01p 2.35p 6500
27/11/2018 2.15p 2.15p 2.00p 2.15p 17382
26/11/2018 2.25p 2.38p 2.00p 2.15p 17900
23/11/2018 2.25p 2.35p 2.25p 2.25p 0
22/11/2018 2.50p 2.50p 2.00p 2.35p 101906
21/11/2018 2.70p 2.70p 2.50p 2.65p 37102
20/11/2018 2.70p 2.80p 2.70p 2.70p 88949
19/11/2018 2.70p 2.70p 2.50p 2.70p 5419
16/11/2018 2.70p 2.70p 2.70p 2.70p 0
15/11/2018 2.75p 2.75p 2.52p 2.70p 38000
14/11/2018 2.75p 2.75p 2.75p 2.75p 0
13/11/2018 2.75p 2.75p 2.52p 2.75p 31168
12/11/2018 2.75p 2.75p 2.75p 2.75p 0
09/11/2018 2.75p 2.75p 2.75p 2.75p 0
08/11/2018 2.75p 2.75p 2.50p 2.75p 17524
07/11/2018 2.75p 2.75p 2.75p 2.75p 0
06/11/2018 2.75p 2.75p 2.75p 2.75p 0
05/11/2018 2.75p 2.75p 2.75p 2.75p 0
02/11/2018 2.75p 2.75p 2.52p 2.75p 39000
01/11/2018 2.75p 2.87p 2.52p 2.75p 8771
31/10/2018 2.75p 2.75p 2.75p 2.75p 0
30/10/2018 2.75p 2.87p 2.51p 2.75p 15000
29/10/2018 2.75p 3.00p 2.75p 3.00p 42766
26/10/2018 2.45p 2.75p 2.45p 2.70p 60000
25/10/2018 2.40p 2.50p 2.40p 2.45p 250000
24/10/2018 2.40p 2.40p 2.30p 2.40p 10000
23/10/2018 2.50p 2.50p 2.30p 2.40p 2462
22/10/2018 2.50p 2.50p 2.30p 2.50p 4000
19/10/2018 2.25p 2.60p 2.25p 2.50p 73632
18/10/2018 2.25p 2.25p 2.10p 2.25p 5050
17/10/2018 2.35p 2.35p 2.00p 2.25p 100000
16/10/2018 2.45p 2.45p 2.35p 2.35p 280000
15/10/2018 2.70p 2.70p 2.40p 2.70p 6261
12/10/2018 2.70p 2.70p 2.70p 2.70p 0
11/10/2018 2.70p 2.70p 2.40p 2.70p 13452
10/10/2018 2.70p 2.70p 2.40p 2.70p 10072
09/10/2018 2.70p 2.70p 2.40p 2.70p 36905
08/10/2018 2.70p 2.70p 2.70p 2.70p 0
05/10/2018 2.70p 2.70p 2.50p 2.70p 15000
04/10/2018 2.70p 2.70p 2.40p 2.70p 27022
03/10/2018 2.70p 2.70p 2.70p 2.70p 6515
02/10/2018 2.70p 2.70p 2.40p 2.70p 279000
01/10/2018 2.60p 2.70p 2.40p 2.60p 214852
28/09/2018 2.60p 2.65p 2.60p 2.60p 1472
27/09/2018 2.60p 2.60p 2.50p 2.60p 3880
26/09/2018 2.60p 2.60p 2.50p 2.60p 20445
25/09/2018 2.60p 2.60p 2.60p 2.60p 0
24/09/2018 2.60p 2.60p 2.50p 2.60p 196
21/09/2018 2.60p 2.60p 2.60p 2.60p 0
20/09/2018 2.60p 2.60p 2.60p 2.60p 0
19/09/2018 2.65p 2.65p 2.50p 2.60p 13059
18/09/2018 2.65p 2.65p 2.65p 2.65p 0
17/09/2018 3.05p 3.05p 2.60p 2.65p 60645
14/09/2018 3.05p 3.05p 2.90p 3.05p 2242
13/09/2018 3.05p 3.05p 3.05p 3.05p 0
12/09/2018 3.05p 3.05p 3.05p 3.05p 0
11/09/2018 3.05p 3.05p 3.05p 3.05p 0
10/09/2018 3.05p 3.05p 2.90p 3.05p 31434
07/09/2018 3.05p 3.05p 2.90p 3.05p 18563
06/09/2018 3.05p 3.05p 2.90p 3.05p 10000
05/09/2018 3.05p 3.05p 2.99p 3.05p 9903
04/09/2018 3.05p 3.05p 3.05p 3.05p 0
03/09/2018 3.05p 3.05p 2.90p 3.05p 14940
31/08/2018 3.05p 3.05p 3.05p 3.05p 0
30/08/2018 3.05p 3.05p 2.90p 3.05p 61612
29/08/2018 3.05p 3.05p 3.05p 3.05p 0
28/08/2018 3.05p 3.05p 2.91p 3.05p 2774
24/08/2018 3.05p 3.05p 2.91p 3.05p 10210
23/08/2018 3.05p 3.05p 3.05p 3.05p 0
22/08/2018 2.95p 3.25p 2.61p 3.05p 123724
21/08/2018 2.90p 3.10p 2.70p 3.05p 293739
20/08/2018 3.00p 3.00p 2.81p 2.90p 17469
17/08/2018 3.05p 3.05p 2.81p 3.00p 78041
16/08/2018 3.05p 3.05p 3.05p 3.05p 0
15/08/2018 3.05p 3.05p 2.90p 3.05p 8795
14/08/2018 3.10p 3.10p 2.90p 3.05p 126324
13/08/2018 3.10p 3.10p 3.00p 3.10p 2045
10/08/2018 3.10p 3.20p 3.00p 3.10p 26104
09/08/2018 3.10p 3.10p 3.00p 3.10p 17352
08/08/2018 3.10p 3.10p 3.10p 3.10p 0
07/08/2018 3.10p 3.10p 3.00p 3.10p 986
06/08/2018 3.10p 3.10p 3.00p 3.10p 49760
03/08/2018 3.10p 3.10p 3.00p 3.10p 1924
02/08/2018 3.10p 3.10p 3.10p 3.10p 0
01/08/2018 3.10p 3.10p 3.10p 3.10p 0
31/07/2018 3.10p 3.10p 3.00p 3.10p 66
30/07/2018 3.10p 3.10p 3.00p 3.10p 2379
27/07/2018 3.10p 3.10p 3.02p 3.10p 30392
26/07/2018 3.10p 3.10p 3.00p 3.10p 6377
25/07/2018 3.10p 3.10p 3.10p 3.10p 0
24/07/2018 3.10p 3.10p 3.10p 3.10p 0
23/07/2018 3.10p 3.10p 3.02p 3.10p 11220
20/07/2018 3.05p 3.16p 2.90p 3.10p 236857
19/07/2018 3.05p 3.05p 3.05p 3.05p 0
18/07/2018 3.10p 3.16p 3.00p 3.05p 20044
17/07/2018 3.60p 3.60p 3.00p 3.10p 121363
16/07/2018 3.60p 3.60p 3.60p 3.60p 0

*Close Price adjusted for both dividends and splits