Cloudbuy (CBUY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/05/2015 27.25p 27.25p 26.55p 27.25p 4071
14/05/2015 27.00p 27.33p 26.30p 27.25p 66267
13/05/2015 27.00p 27.00p 26.30p 27.00p 24105
12/05/2015 27.00p 27.00p 26.00p 27.00p 83107
11/05/2015 27.00p 27.00p 26.30p 27.00p 39906
08/05/2015 26.50p 27.00p 26.00p 27.00p 311525
07/05/2015 27.00p 27.20p 26.00p 26.50p 88070
06/05/2015 28.00p 28.00p 26.10p 27.00p 31643
05/05/2015 28.00p 28.39p 27.00p 28.00p 15513
01/05/2015 28.50p 28.70p 27.05p 28.00p 100740
30/04/2015 29.00p 29.00p 27.10p 28.50p 54787
29/04/2015 29.00p 30.00p 28.00p 29.00p 97125
28/04/2015 29.50p 30.00p 28.00p 29.00p 149353
27/04/2015 30.00p 30.00p 29.00p 29.50p 94066
24/04/2015 33.00p 33.00p 29.00p 30.00p 335241
23/04/2015 31.00p 31.29p 29.50p 30.25p 55215
22/04/2015 30.75p 31.70p 29.75p 31.00p 72232
21/04/2015 31.00p 31.12p 30.10p 30.75p 38550
20/04/2015 32.00p 32.20p 30.13p 31.00p 122857
17/04/2015 31.25p 32.50p 30.75p 32.00p 173549
16/04/2015 31.50p 31.50p 30.50p 31.25p 293179
15/04/2015 29.50p 32.84p 29.50p 31.50p 482558
14/04/2015 31.75p 31.75p 28.45p 29.50p 360778
13/04/2015 32.50p 32.80p 31.50p 31.75p 123396
10/04/2015 32.00p 32.83p 31.50p 32.50p 191598
09/04/2015 31.75p 32.55p 31.10p 32.00p 384538
08/04/2015 31.75p 33.90p 31.70p 31.75p 560332
07/04/2015 27.00p 33.40p 27.00p 31.75p 858295
02/04/2015 29.00p 29.88p 26.70p 27.00p 507257
01/04/2015 25.50p 31.90p 25.00p 29.00p 1283814
31/03/2015 21.00p 25.25p 21.00p 25.25p 739184
30/03/2015 21.00p 22.80p 19.13p 21.00p 675235
27/03/2015 21.50p 24.40p 21.30p 23.50p 1459565
26/03/2015 21.50p 21.95p 20.00p 20.50p 593330
25/03/2015 19.75p 21.50p 19.20p 20.00p 469537
24/03/2015 19.75p 20.13p 19.20p 19.75p 31069
23/03/2015 19.75p 20.31p 19.30p 19.75p 620333
20/03/2015 20.50p 20.50p 19.20p 19.75p 140822
19/03/2015 20.50p 20.50p 20.36p 20.50p 48800
18/03/2015 22.00p 22.00p 18.50p 20.50p 142530
17/03/2015 22.00p 22.50p 21.30p 22.00p 50429
16/03/2015 21.00p 23.70p 20.20p 22.00p 785419
13/03/2015 20.25p 20.53p 18.00p 20.25p 2513201
12/03/2015 20.50p 21.00p 20.00p 20.25p 188801
11/03/2015 22.25p 22.25p 20.10p 20.50p 441113
10/03/2015 24.50p 24.50p 21.60p 22.25p 161998
09/03/2015 25.00p 25.00p 24.00p 24.50p 215382
06/03/2015 25.25p 25.25p 24.62p 25.00p 41153
05/03/2015 25.25p 25.50p 24.68p 25.25p 67928
04/03/2015 25.50p 25.50p 24.68p 25.25p 93483
03/03/2015 25.25p 25.62p 24.65p 25.50p 107277
02/03/2015 26.00p 26.00p 24.65p 25.25p 50684
27/02/2015 27.00p 27.00p 25.25p 26.00p 14253
26/02/2015 26.50p 27.00p 25.00p 27.00p 187335
25/02/2015 26.00p 26.75p 25.30p 26.50p 51857
24/02/2015 27.50p 27.50p 25.25p 26.00p 497523
23/02/2015 28.50p 28.50p 26.00p 27.50p 131699
20/02/2015 28.50p 29.00p 27.55p 28.50p 34424
19/02/2015 28.50p 29.40p 27.18p 28.50p 53700
18/02/2015 29.00p 30.00p 28.05p 28.50p 33643
17/02/2015 29.00p 29.70p 28.05p 29.00p 63308
16/02/2015 28.00p 29.20p 26.73p 29.00p 80499
13/02/2015 28.50p 28.90p 27.35p 28.50p 33371
12/02/2015 27.00p 28.90p 27.00p 28.50p 19655
11/02/2015 28.00p 28.95p 26.00p 27.00p 174692
10/02/2015 26.50p 28.80p 26.40p 28.50p 155459
09/02/2015 26.00p 26.50p 25.40p 26.50p 61428
06/02/2015 25.25p 26.18p 24.50p 26.00p 189930
05/02/2015 26.00p 26.20p 25.00p 25.25p 51331
04/02/2015 23.00p 26.70p 23.00p 26.50p 590404
03/02/2015 24.50p 24.50p 22.05p 23.00p 198072
02/02/2015 25.50p 25.50p 24.00p 24.50p 230032
30/01/2015 26.25p 26.25p 25.50p 25.50p 57277
29/01/2015 27.00p 27.00p 26.00p 26.25p 70407
28/01/2015 27.00p 27.30p 25.50p 27.00p 408412
27/01/2015 27.00p 27.34p 26.25p 27.00p 245444
26/01/2015 26.50p 27.97p 26.50p 27.00p 256155
23/01/2015 26.50p 28.00p 26.00p 26.00p 679635
22/01/2015 25.50p 27.00p 24.52p 27.00p 256349
21/01/2015 26.00p 26.00p 24.00p 25.50p 235712
20/01/2015 26.00p 26.50p 24.00p 26.00p 1302750
19/01/2015 26.00p 26.00p 25.00p 26.00p 48886
16/01/2015 26.00p 26.25p 25.21p 26.00p 14000
15/01/2015 26.00p 26.50p 25.20p 26.00p 56329
14/01/2015 27.50p 27.50p 26.00p 26.00p 65122
13/01/2015 29.00p 29.00p 26.30p 27.50p 112339
12/01/2015 29.00p 29.50p 28.00p 29.00p 53546
09/01/2015 28.50p 29.00p 27.75p 29.00p 90121
08/01/2015 26.00p 28.90p 26.00p 28.50p 197786
07/01/2015 28.50p 28.50p 25.00p 26.00p 154889
06/01/2015 28.50p 29.85p 26.50p 28.25p 209312
05/01/2015 26.00p 27.75p 25.05p 27.00p 73868
02/01/2015 26.00p 27.38p 25.00p 26.00p 144617
31/12/2014 26.50p 26.50p 24.30p 26.00p 31828
30/12/2014 27.00p 27.00p 25.00p 26.50p 44412
29/12/2014 28.00p 28.25p 25.00p 27.00p 168272
24/12/2014 29.00p 29.50p 27.25p 28.00p 99462
23/12/2014 30.50p 30.80p 25.00p 29.00p 755943
22/12/2014 29.50p 31.50p 29.00p 31.00p 119875
19/12/2014 29.50p 30.50p 29.00p 29.50p 117913
18/12/2014 29.50p 29.80p 28.00p 29.50p 48415
17/12/2014 30.00p 30.00p 28.00p 29.50p 53612
16/12/2014 30.25p 30.50p 29.00p 30.00p 69742
15/12/2014 30.25p 30.80p 29.50p 30.25p 39372
12/12/2014 30.00p 30.85p 28.00p 30.25p 148363
11/12/2014 31.75p 31.90p 30.00p 30.00p 105111
10/12/2014 31.50p 31.90p 31.00p 31.75p 57158
09/12/2014 31.50p 31.87p 29.50p 31.50p 357174
08/12/2014 33.50p 33.75p 29.50p 31.50p 279238
05/12/2014 29.50p 36.90p 28.10p 33.75p 912931
04/12/2014 29.50p 31.00p 28.10p 29.50p 108822
03/12/2014 30.50p 30.50p 28.00p 29.50p 70271
02/12/2014 34.00p 34.00p 30.00p 30.50p 136895
01/12/2014 34.00p 34.50p 32.00p 34.00p 45121
28/11/2014 34.00p 34.90p 32.25p 34.00p 42176
27/11/2014 31.00p 34.90p 30.10p 34.00p 179699
26/11/2014 30.50p 31.85p 29.00p 30.50p 82561
25/11/2014 28.50p 31.90p 28.50p 30.50p 47801
24/11/2014 29.75p 29.90p 27.20p 28.50p 258194
21/11/2014 31.00p 31.00p 29.00p 29.75p 214734
20/11/2014 31.00p 31.56p 29.75p 31.00p 80226
19/11/2014 30.50p 32.00p 29.68p 31.00p 146038
18/11/2014 32.50p 32.50p 29.10p 30.50p 326530
17/11/2014 34.50p 34.50p 31.00p 32.50p 231690
14/11/2014 34.25p 34.74p 33.75p 34.50p 114310
13/11/2014 34.50p 34.75p 33.00p 34.25p 152012
12/11/2014 34.00p 35.00p 29.00p 34.50p 894434
11/11/2014 35.50p 37.00p 34.00p 36.00p 132609
10/11/2014 37.00p 37.00p 34.90p 35.50p 181107
07/11/2014 36.50p 38.00p 36.00p 37.50p 463854
06/11/2014 36.75p 37.13p 36.00p 36.50p 106530
05/11/2014 38.50p 38.50p 36.33p 36.75p 157592
04/11/2014 40.00p 40.00p 37.00p 38.50p 180842
03/11/2014 41.00p 44.00p 39.10p 40.00p 963816
31/10/2014 38.50p 39.00p 37.50p 38.00p 160872
30/10/2014 40.00p 40.00p 38.00p 38.50p 148523
29/10/2014 39.50p 40.16p 38.00p 40.00p 84105
28/10/2014 37.00p 41.00p 36.10p 39.50p 376370
27/10/2014 37.00p 37.28p 36.01p 37.00p 47322
24/10/2014 37.00p 37.38p 36.00p 37.00p 137762
23/10/2014 37.00p 37.75p 36.20p 37.00p 67940
22/10/2014 37.00p 37.80p 36.20p 37.00p 13694
21/10/2014 36.50p 37.80p 36.00p 37.00p 161690
20/10/2014 35.25p 35.87p 35.00p 35.75p 160220
17/10/2014 34.00p 35.80p 34.00p 35.25p 174136
16/10/2014 34.00p 35.00p 32.00p 34.00p 176647
15/10/2014 36.50p 36.50p 32.00p 34.00p 219552
14/10/2014 37.50p 38.20p 34.00p 36.50p 153709
13/10/2014 38.00p 38.00p 35.50p 37.50p 265829
10/10/2014 38.25p 39.20p 36.07p 38.00p 236685
09/10/2014 39.00p 39.20p 37.63p 38.25p 472808
08/10/2014 39.00p 39.00p 37.20p 39.00p 407915
07/10/2014 40.00p 40.50p 38.50p 39.00p 152817
06/10/2014 41.50p 42.00p 38.10p 40.50p 271661
03/10/2014 43.00p 45.00p 40.00p 41.50p 740631
02/10/2014 39.50p 39.55p 37.00p 38.00p 221466
01/10/2014 39.50p 40.50p 39.00p 39.50p 151937
30/09/2014 42.50p 44.00p 38.10p 39.50p 276711
29/09/2014 42.75p 42.95p 40.00p 42.50p 64117
26/09/2014 42.50p 43.00p 41.00p 42.75p 62860
25/09/2014 43.00p 43.00p 42.00p 42.75p 32922
24/09/2014 43.25p 43.30p 42.00p 43.00p 19966
23/09/2014 44.75p 44.75p 42.00p 43.25p 71343
22/09/2014 45.00p 45.00p 44.00p 44.75p 115496
19/09/2014 44.75p 45.60p 44.00p 45.00p 108948
18/09/2014 44.75p 45.00p 44.00p 44.75p 52208
17/09/2014 44.75p 45.00p 44.00p 44.75p 17518
16/09/2014 45.00p 45.38p 44.00p 44.75p 25533
15/09/2014 48.50p 49.40p 43.50p 45.00p 180468
12/09/2014 46.75p 47.50p 46.00p 47.00p 568284
11/09/2014 42.25p 47.87p 42.25p 46.75p 788827
10/09/2014 41.50p 43.00p 39.10p 42.25p 579414
09/09/2014 42.00p 42.00p 41.00p 41.50p 156552
08/09/2014 42.00p 42.25p 41.00p 42.00p 87865
05/09/2014 42.50p 43.50p 41.00p 42.00p 192244
04/09/2014 42.50p 43.50p 41.35p 42.50p 198834
03/09/2014 42.50p 43.80p 41.35p 42.00p 240530
02/09/2014 42.50p 42.70p 41.30p 42.50p 64686
01/09/2014 43.25p 44.00p 41.30p 42.50p 223328
29/08/2014 42.50p 43.34p 42.00p 43.00p 303062
28/08/2014 42.75p 43.18p 42.00p 42.50p 363071
27/08/2014 44.75p 45.19p 42.00p 42.75p 508121
26/08/2014 41.75p 47.00p 41.75p 44.75p 643993
22/08/2014 40.00p 44.00p 39.66p 41.75p 504146
21/08/2014 39.00p 41.00p 38.40p 40.00p 580476
20/08/2014 40.00p 40.40p 38.00p 39.00p 318734
19/08/2014 36.50p 40.90p 36.50p 40.00p 682275
18/08/2014 37.50p 37.90p 35.00p 36.50p 301066
15/08/2014 36.50p 37.00p 35.00p 36.50p 664904
14/08/2014 37.00p 37.20p 35.00p 36.50p 59760
13/08/2014 37.00p 37.70p 36.00p 37.00p 139883
12/08/2014 34.00p 39.57p 34.00p 37.00p 813377
11/08/2014 31.50p 32.40p 30.38p 31.50p 130126
08/08/2014 31.25p 31.95p 30.00p 31.50p 89133
07/08/2014 32.75p 33.05p 29.50p 31.25p 205738
06/08/2014 33.50p 33.50p 32.75p 32.75p 25571
05/08/2014 34.00p 34.50p 33.11p 33.50p 65220
04/08/2014 33.50p 34.51p 33.00p 34.00p 811085
01/08/2014 33.00p 33.30p 32.00p 33.00p 24405
31/07/2014 33.00p 33.32p 32.00p 33.00p 45453

*Close Price adjusted for both dividends and splits