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
02/02/2010 91.50p 99.00p 91.50p 95.25p 391500
01/02/2010 93.00p 94.96p 91.30p 92.00p 120301
29/01/2010 91.00p 94.00p 85.00p 93.75p 474391
28/01/2010 92.50p 93.62p 91.00p 92.50p 293194
27/01/2010 97.00p 97.00p 90.00p 90.00p 181596
26/01/2010 99.50p 101.05p 91.29p 92.50p 462569
25/01/2010 101.00p 102.00p 99.50p 100.00p 75113
22/01/2010 99.00p 102.00p 98.20p 101.00p 239070
21/01/2010 99.00p 101.67p 99.00p 101.00p 87342
20/01/2010 97.50p 102.00p 96.50p 99.50p 240064
19/01/2010 102.50p 102.50p 94.25p 96.00p 496803
18/01/2010 102.00p 103.00p 100.00p 100.00p 161073
15/01/2010 103.00p 105.48p 101.00p 103.00p 327402
14/01/2010 105.25p 107.25p 103.75p 105.50p 883476
13/01/2010 103.50p 109.00p 102.30p 106.50p 185423
12/01/2010 102.00p 103.50p 100.63p 103.00p 229902
11/01/2010 103.00p 103.00p 100.00p 102.50p 107909
08/01/2010 102.00p 102.50p 99.00p 99.75p 159548
07/01/2010 101.25p 101.90p 100.00p 100.00p 202953
06/01/2010 101.00p 103.00p 99.00p 100.75p 56798
05/01/2010 97.00p 102.20p 97.00p 100.50p 283425
04/01/2010 98.00p 98.00p 95.00p 96.50p 154702
31/12/2009 91.00p 98.00p 89.93p 97.50p 157978
30/12/2009 92.00p 92.00p 90.00p 91.00p 91547
29/12/2009 87.00p 93.00p 86.40p 93.00p 479190
24/12/2009 84.00p 84.25p 83.00p 84.25p 36641
23/12/2009 84.50p 85.34p 83.25p 83.75p 112198
22/12/2009 82.75p 86.50p 80.50p 84.25p 366556
21/12/2009 93.00p 93.00p 82.70p 84.00p 740013
18/12/2009 99.00p 99.00p 93.75p 93.75p 84424
17/12/2009 100.00p 100.60p 96.03p 97.00p 238463
16/12/2009 97.00p 100.20p 89.00p 99.00p 964296
15/12/2009 104.00p 107.20p 95.00p 97.75p 377254
14/12/2009 106.00p 108.00p 101.00p 104.50p 227185
11/12/2009 106.00p 107.00p 104.00p 106.00p 91292
10/12/2009 107.00p 108.00p 105.60p 106.00p 167263
09/12/2009 107.50p 110.00p 106.00p 107.00p 327232
08/12/2009 110.00p 110.00p 107.50p 107.50p 153752
07/12/2009 108.00p 112.00p 107.00p 110.00p 358812
04/12/2009 110.50p 112.00p 107.00p 108.00p 146900
03/12/2009 106.50p 110.50p 106.50p 110.50p 111200
02/12/2009 104.00p 108.00p 104.00p 106.50p 152195
01/12/2009 105.00p 106.00p 103.00p 104.00p 118469
30/11/2009 106.25p 108.00p 104.12p 105.00p 65690
27/11/2009 104.00p 107.00p 100.00p 106.25p 69276
26/11/2009 105.00p 105.97p 101.00p 104.00p 196813
25/11/2009 109.75p 109.95p 105.00p 105.00p 85386
24/11/2009 112.00p 112.75p 108.50p 109.75p 126047
23/11/2009 111.50p 115.50p 110.75p 112.00p 118488
20/11/2009 110.00p 113.00p 108.55p 111.50p 197504
19/11/2009 115.00p 115.00p 109.00p 109.50p 135246
18/11/2009 115.50p 115.50p 113.00p 115.00p 59505
17/11/2009 116.75p 119.00p 114.21p 115.50p 165916
16/11/2009 118.25p 119.50p 116.10p 116.75p 189828
13/11/2009 121.00p 121.00p 117.55p 118.25p 44783
12/11/2009 115.00p 125.00p 115.00p 121.50p 463165
11/11/2009 105.00p 117.50p 103.50p 114.50p 548557
10/11/2009 103.50p 107.00p 103.00p 105.00p 142500
09/11/2009 101.50p 103.40p 100.50p 102.00p 276348
06/11/2009 102.50p 105.50p 101.50p 101.50p 171435
05/11/2009 104.50p 107.00p 100.00p 102.50p 94873
04/11/2009 105.50p 107.00p 103.55p 105.00p 242954
03/11/2009 107.50p 110.00p 104.00p 105.50p 83638
02/11/2009 107.50p 108.62p 105.94p 108.00p 42719
30/10/2009 106.50p 109.50p 105.30p 108.00p 203009
29/10/2009 110.50p 108.40p 106.00p 106.50p 151228
28/10/2009 113.50p 113.00p 110.00p 110.50p 140037
27/10/2009 113.50p 114.60p 110.25p 113.50p 201280
26/10/2009 107.50p 114.95p 106.00p 113.50p 569643
23/10/2009 105.50p 105.75p 102.00p 105.00p 367915
22/10/2009 113.00p 114.00p 102.00p 105.50p 469864
21/10/2009 117.50p 117.75p 110.00p 112.50p 598697
20/10/2009 121.00p 121.75p 115.50p 117.50p 252515
19/10/2009 120.75p 121.70p 119.50p 121.00p 96017
16/10/2009 123.00p 122.00p 119.00p 120.75p 161474
15/10/2009 118.75p 123.95p 117.88p 123.00p 326057
14/10/2009 122.25p 121.50p 117.50p 118.75p 188486
13/10/2009 125.00p 125.00p 122.25p 122.25p 156843
12/10/2009 125.50p 128.80p 124.00p 125.00p 933454
09/10/2009 112.00p 129.00p 113.20p 125.00p 1734345
08/10/2009 100.50p 114.00p 101.50p 113.75p 368894
07/10/2009 103.00p 103.00p 99.50p 100.50p 220856
06/10/2009 96.50p 104.50p 97.64p 103.00p 235370
05/10/2009 98.50p 98.50p 95.50p 96.50p 64318
02/10/2009 102.25p 102.25p 95.60p 98.50p 518760
01/10/2009 104.00p 104.00p 101.00p 102.25p 798133
30/09/2009 103.50p 106.00p 102.00p 104.00p 999353
29/09/2009 98.00p 105.00p 94.77p 103.50p 1034686
28/09/2009 96.50p 100.00p 91.00p 98.00p 1293700
25/09/2009 81.50p 86.50p 81.99p 85.25p 117533
24/09/2009 80.50p 84.80p 77.50p 81.50p 421219
23/09/2009 75.50p 81.50p 73.60p 81.00p 379371
22/09/2009 70.50p 77.00p 71.00p 76.50p 688354
21/09/2009 73.50p 73.50p 69.00p 70.00p 434527

*Close Price adjusted for both dividends and splits