Cloudified Holdings Limited NPV (DI) (CHL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudified Holdings Limited NPV (DI)

Date Open High Low Close* Volume
13/05/2011 65.00p 69.30p 62.80p 64.25p 624450
12/05/2011 67.00p 70.00p 59.75p 62.00p 1646622
11/05/2011 55.00p 76.75p 54.00p 68.25p 2917212
10/05/2011 48.00p 55.75p 47.44p 54.00p 1872324
09/05/2011 46.50p 47.81p 44.00p 47.50p 649611
06/05/2011 52.00p 53.75p 43.26p 44.00p 1955309
05/05/2011 55.00p 56.00p 51.25p 52.50p 1087278
04/05/2011 50.00p 56.52p 47.50p 53.75p 2328275
03/05/2011 42.00p 57.00p 37.75p 50.00p 5918893
28/04/2011 34.00p 38.50p 32.68p 37.75p 1967869
27/04/2011 31.00p 33.75p 30.00p 33.75p 803497
26/04/2011 28.25p 32.00p 27.75p 32.00p 819398
21/04/2011 28.75p 30.50p 26.73p 30.50p 917430
20/04/2011 29.00p 29.50p 27.00p 29.50p 929342
19/04/2011 28.50p 29.70p 25.40p 29.00p 1373866
18/04/2011 27.50p 30.50p 25.87p 30.50p 943968
15/04/2011 24.25p 28.25p 23.20p 28.25p 956785
14/04/2011 23.00p 26.00p 20.75p 23.75p 522118
13/04/2011 21.25p 22.33p 20.75p 20.75p 393622
12/04/2011 22.00p 23.00p 21.50p 21.50p 238860
11/04/2011 22.25p 23.25p 21.00p 21.75p 724709
08/04/2011 24.00p 24.75p 22.45p 23.25p 322933
07/04/2011 22.00p 28.00p 21.00p 24.75p 1696941
06/04/2011 18.25p 25.00p 17.17p 21.00p 3375312
05/04/2011 20.00p 21.05p 15.25p 17.63p 2530601
04/04/2011 21.00p 22.00p 19.50p 20.75p 951918
01/04/2011 23.00p 24.40p 19.88p 22.00p 1314792
31/03/2011 25.75p 26.88p 22.88p 23.00p 1378378
30/03/2011 27.00p 28.41p 25.77p 26.37p 995796
29/03/2011 30.00p 31.13p 20.58p 28.25p 1296886
28/03/2011 30.50p 31.54p 28.75p 31.00p 634709
25/03/2011 30.00p 33.90p 28.56p 31.25p 548537
24/03/2011 30.50p 31.50p 28.15p 29.75p 274147
23/03/2011 31.00p 32.00p 30.50p 30.50p 96183
22/03/2011 32.50p 33.90p 30.50p 31.25p 254667
21/03/2011 30.25p 34.25p 30.01p 32.75p 469005
18/03/2011 30.50p 31.80p 29.50p 30.25p 483752
17/03/2011 31.50p 32.25p 29.73p 30.50p 140529
16/03/2011 29.50p 33.00p 29.25p 31.00p 488757
15/03/2011 29.75p 30.41p 25.00p 29.25p 1065241
14/03/2011 31.00p 32.75p 28.90p 29.75p 725073
11/03/2011 36.00p 37.74p 31.00p 32.00p 566451
10/03/2011 35.00p 38.00p 27.10p 36.75p 2149021
09/03/2011 43.00p 45.57p 34.00p 34.25p 2239374
08/03/2011 25.50p 48.90p 25.50p 39.00p 7067628
07/03/2011 27.00p 27.40p 25.30p 26.75p 1186712
04/03/2011 27.00p 27.82p 22.25p 26.50p 6356777
03/03/2011 26.75p 29.90p 21.50p 27.25p 3792964
02/03/2011 88.00p 92.00p 88.00p 90.00p 790858
01/03/2011 87.00p 91.74p 87.00p 88.00p 114058
28/02/2011 88.00p 100.27p 86.00p 86.00p 155721
25/02/2011 91.00p 91.00p 86.00p 88.00p 39427
24/02/2011 97.00p 97.00p 79.75p 90.50p 959437
23/02/2011 97.25p 98.75p 94.00p 96.50p 270548
22/02/2011 100.00p 102.74p 94.00p 97.00p 738801
21/02/2011 112.25p 114.00p 96.75p 99.25p 1379638
18/02/2011 112.75p 117.05p 109.00p 111.00p 348309
17/02/2011 109.00p 115.00p 107.52p 114.00p 490762
16/02/2011 104.70p 108.75p 103.00p 107.75p 609203
15/02/2011 113.15p 113.15p 104.00p 108.00p 418487
14/02/2011 110.33p 112.75p 106.14p 109.00p 250469
11/02/2011 112.00p 112.00p 107.00p 109.00p 414967
10/02/2011 115.00p 117.84p 110.00p 111.00p 169695
09/02/2011 115.00p 116.66p 111.00p 112.00p 405023
08/02/2011 115.00p 117.91p 114.51p 115.00p 256108
07/02/2011 116.50p 118.53p 115.01p 116.50p 316891
04/02/2011 120.00p 120.00p 117.25p 117.50p 216965
03/02/2011 118.25p 119.78p 115.82p 117.00p 172149
02/02/2011 120.00p 120.00p 118.50p 119.00p 72298
01/02/2011 120.00p 123.56p 118.51p 119.50p 240640
31/01/2011 125.00p 127.80p 118.00p 118.25p 186874
28/01/2011 129.00p 131.00p 124.25p 125.00p 438899
27/01/2011 121.25p 130.00p 120.56p 130.00p 627191
26/01/2011 121.00p 123.45p 119.70p 120.25p 718283
25/01/2011 112.00p 121.11p 111.65p 120.25p 883282
24/01/2011 110.00p 121.00p 110.00p 111.75p 1135713
21/01/2011 117.75p 120.02p 101.50p 105.50p 2081386
20/01/2011 117.50p 121.00p 117.00p 118.50p 163703
19/01/2011 116.75p 119.00p 116.50p 117.50p 234240
18/01/2011 119.75p 122.25p 116.00p 116.50p 534268
17/01/2011 119.50p 125.00p 118.50p 118.50p 339556
14/01/2011 118.25p 119.35p 116.75p 118.25p 237077
13/01/2011 118.50p 122.26p 116.75p 117.50p 65739
12/01/2011 118.75p 120.61p 117.50p 117.50p 186717
11/01/2011 118.00p 121.19p 116.00p 116.00p 170062
10/01/2011 120.25p 124.20p 118.00p 118.00p 111419
07/01/2011 125.00p 125.61p 120.30p 122.50p 113117
06/01/2011 122.00p 125.00p 120.00p 125.00p 235960
05/01/2011 123.00p 125.00p 121.50p 122.00p 377658
04/01/2011 125.00p 126.98p 123.00p 125.00p 499025
31/12/2010 119.50p 124.75p 118.60p 124.75p 179024
30/12/2010 122.00p 124.67p 119.01p 122.00p 137547
29/12/2010 123.00p 125.00p 114.00p 124.00p 397480
24/12/2010 121.00p 121.25p 118.50p 121.25p 7640
23/12/2010 118.50p 121.00p 118.50p 121.00p 171264
22/12/2010 119.00p 120.16p 116.40p 118.50p 151632
21/12/2010 116.75p 118.50p 113.06p 115.50p 182150
20/12/2010 118.25p 123.15p 112.75p 114.00p 302184
17/12/2010 118.00p 123.45p 117.00p 119.50p 186977
16/12/2010 125.00p 126.82p 118.00p 120.00p 283653
15/12/2010 122.75p 123.95p 120.30p 122.25p 108307
14/12/2010 118.00p 122.75p 115.30p 122.75p 249890
13/12/2010 118.00p 120.00p 115.00p 117.75p 333223
10/12/2010 124.75p 125.50p 118.00p 118.00p 225527
09/12/2010 123.50p 124.75p 120.20p 122.75p 169691
08/12/2010 117.00p 124.50p 116.90p 123.50p 388267
07/12/2010 116.75p 116.85p 111.05p 116.25p 71426
06/12/2010 110.00p 116.00p 109.25p 115.75p 190290
03/12/2010 113.00p 115.00p 109.87p 113.50p 224306
02/12/2010 114.75p 114.75p 110.74p 113.00p 169435
01/12/2010 107.00p 113.35p 107.00p 111.50p 481850
30/11/2010 112.00p 114.03p 106.25p 108.00p 260200
29/11/2010 120.00p 120.00p 111.00p 111.00p 391423
26/11/2010 114.25p 118.75p 114.00p 115.00p 205605
25/11/2010 120.00p 120.03p 115.75p 115.75p 78248
24/11/2010 118.00p 118.85p 116.00p 117.25p 338959
23/11/2010 116.00p 119.00p 116.00p 117.75p 364339
22/11/2010 129.75p 129.75p 114.75p 116.00p 296742
19/11/2010 127.00p 130.00p 125.00p 126.00p 219046
18/11/2010 127.25p 131.00p 127.00p 130.00p 256000
17/11/2010 126.00p 130.00p 124.96p 127.00p 255931
16/11/2010 124.00p 126.00p 124.00p 125.75p 225221
15/11/2010 125.00p 128.75p 121.39p 125.00p 470196
12/11/2010 121.00p 124.20p 120.00p 121.50p 100661
11/11/2010 120.00p 124.57p 118.00p 123.00p 184269
10/11/2010 113.50p 123.98p 112.52p 122.50p 239146
09/11/2010 115.00p 115.00p 107.00p 113.50p 135769
08/11/2010 110.50p 113.00p 107.00p 110.25p 173422
05/11/2010 110.00p 112.86p 109.63p 112.00p 146299
04/11/2010 112.00p 114.75p 109.25p 109.25p 175162
03/11/2010 115.75p 118.29p 109.07p 113.00p 683518
02/11/2010 111.00p 116.00p 107.16p 116.00p 69827
01/11/2010 112.00p 113.25p 109.00p 109.00p 208512
29/10/2010 112.00p 112.00p 105.33p 109.00p 76938
28/10/2010 115.00p 116.45p 102.12p 112.00p 411870
27/10/2010 116.25p 118.78p 115.00p 115.00p 50314
26/10/2010 115.75p 118.25p 115.00p 116.50p 123105
25/10/2010 120.00p 124.25p 115.00p 117.25p 227890
22/10/2010 120.00p 124.40p 119.78p 124.00p 95492
21/10/2010 120.00p 122.60p 119.00p 120.50p 61101
20/10/2010 117.00p 122.60p 117.00p 119.00p 117308
19/10/2010 126.00p 126.80p 117.00p 120.25p 212072
18/10/2010 124.50p 128.12p 123.00p 123.00p 50444
15/10/2010 129.75p 129.75p 123.25p 124.75p 78515
14/10/2010 129.00p 130.00p 124.50p 128.75p 80745
13/10/2010 127.00p 129.00p 124.86p 128.00p 123423
12/10/2010 127.50p 127.50p 122.50p 122.50p 58332
11/10/2010 127.75p 127.75p 122.40p 126.00p 36782
08/10/2010 128.75p 128.75p 122.50p 123.00p 166804
07/10/2010 130.00p 130.00p 126.52p 128.50p 71042
06/10/2010 133.50p 135.00p 127.02p 132.75p 149433
05/10/2010 129.75p 134.25p 127.90p 133.50p 299981
04/10/2010 127.00p 128.50p 120.83p 128.50p 293649
01/10/2010 124.75p 125.00p 119.56p 124.25p 285403
30/09/2010 130.00p 131.50p 118.30p 122.50p 517673
29/09/2010 136.00p 136.87p 125.50p 125.50p 579784
28/09/2010 138.00p 142.20p 134.50p 134.50p 363779
27/09/2010 141.00p 142.10p 137.42p 139.75p 345354
24/09/2010 141.00p 145.00p 135.00p 145.00p 1084155
23/09/2010 137.00p 148.00p 137.00p 147.00p 2216692
22/09/2010 120.00p 123.72p 119.50p 123.50p 182386
21/09/2010 122.75p 122.85p 119.38p 122.00p 103041
20/09/2010 121.25p 124.50p 115.31p 118.00p 354226
17/09/2010 126.00p 126.00p 121.51p 124.75p 243118
16/09/2010 123.75p 126.65p 123.00p 124.50p 174616
15/09/2010 123.00p 125.66p 120.66p 124.75p 441019
14/09/2010 129.75p 130.00p 120.00p 121.00p 223510
13/09/2010 125.50p 132.75p 123.12p 127.75p 282837
10/09/2010 125.00p 130.00p 120.50p 121.25p 218878
09/09/2010 123.00p 134.20p 123.00p 125.25p 801658
08/09/2010 116.00p 124.70p 113.00p 124.00p 490490
07/09/2010 113.50p 116.50p 112.50p 116.50p 179055
06/09/2010 114.00p 115.75p 111.15p 113.50p 230490
03/09/2010 109.00p 116.50p 105.00p 114.00p 674373
02/09/2010 97.75p 109.00p 97.75p 106.50p 684048
01/09/2010 100.00p 101.40p 97.00p 97.00p 109779
31/08/2010 95.00p 102.00p 92.20p 99.00p 311631
27/08/2010 95.50p 96.00p 92.00p 94.25p 314228
26/08/2010 93.00p 95.25p 90.50p 94.00p 55189
25/08/2010 91.50p 92.50p 88.80p 92.25p 112824
24/08/2010 91.50p 92.50p 88.03p 89.75p 77512
23/08/2010 92.50p 93.00p 88.05p 88.50p 84466
20/08/2010 90.75p 93.00p 89.00p 93.00p 106010
19/08/2010 90.00p 92.20p 86.25p 89.50p 151914
18/08/2010 93.00p 95.25p 90.00p 90.00p 108771
17/08/2010 95.00p 95.90p 93.00p 94.00p 141824
16/08/2010 91.25p 100.00p 91.25p 97.75p 393486
13/08/2010 87.25p 91.75p 86.00p 89.25p 82728
12/08/2010 93.00p 95.71p 86.27p 89.75p 176752
11/08/2010 93.00p 96.06p 92.75p 92.75p 29980
10/08/2010 96.00p 96.75p 94.50p 96.00p 51052
09/08/2010 97.00p 98.15p 96.25p 97.25p 10157
06/08/2010 98.00p 98.60p 97.00p 97.75p 56262
05/08/2010 95.75p 98.50p 95.75p 97.25p 58886
04/08/2010 96.25p 96.51p 95.50p 95.50p 81193
03/08/2010 95.00p 98.70p 95.00p 97.00p 96733
02/08/2010 96.25p 96.70p 94.00p 95.25p 35776
30/07/2010 96.00p 96.99p 95.00p 95.25p 74051
29/07/2010 95.00p 96.25p 95.00p 95.75p 42471
28/07/2010 95.00p 95.78p 94.50p 95.75p 167065

*Close Price adjusted for both dividends and splits