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
03/06/2016 20.87p 21.75p 20.50p 21.50p 664843
02/06/2016 20.63p 21.75p 20.16p 20.87p 457401
01/06/2016 21.88p 22.75p 20.50p 20.75p 775522
31/05/2016 19.13p 23.45p 19.00p 22.25p 1720970
27/05/2016 18.25p 20.90p 17.80p 19.13p 1778913
26/05/2016 16.88p 18.50p 16.88p 18.25p 391179
25/05/2016 16.88p 17.20p 16.75p 16.88p 501575
24/05/2016 17.63p 17.70p 16.88p 16.88p 391692
23/05/2016 17.00p 17.45p 17.00p 17.13p 253661
20/05/2016 17.50p 17.70p 17.00p 17.00p 431049
19/05/2016 17.87p 17.97p 17.38p 17.50p 405914
18/05/2016 17.63p 18.41p 17.63p 17.87p 258954
17/05/2016 17.63p 17.75p 17.60p 17.63p 29347
16/05/2016 18.25p 18.45p 17.63p 17.63p 335607
13/05/2016 17.87p 18.62p 17.78p 18.25p 401932
12/05/2016 18.13p 18.44p 17.78p 17.87p 477284
11/05/2016 18.38p 18.45p 17.95p 18.13p 466706
10/05/2016 17.75p 18.64p 17.75p 18.38p 454973
09/05/2016 18.13p 18.25p 17.50p 17.87p 485221
06/05/2016 18.63p 19.20p 18.00p 18.13p 320393
05/05/2016 20.87p 20.87p 17.50p 18.63p 1756332
04/05/2016 19.63p 21.25p 18.75p 20.63p 843982
03/05/2016 20.38p 20.65p 19.00p 19.75p 637166
29/04/2016 18.63p 20.90p 18.30p 20.38p 402150
28/04/2016 18.25p 18.69p 17.66p 18.63p 573025
27/04/2016 18.88p 18.90p 18.00p 18.25p 741449
26/04/2016 19.88p 20.70p 18.75p 18.88p 680602
25/04/2016 18.63p 21.40p 18.56p 19.88p 2010165
22/04/2016 20.38p 21.00p 18.50p 18.75p 1407868
21/04/2016 21.75p 22.60p 20.13p 20.38p 1015251
20/04/2016 22.00p 28.00p 19.88p 21.25p 5415203
19/04/2016 28.25p 28.25p 22.13p 22.75p 2821652
18/04/2016 22.25p 28.00p 22.00p 26.63p 3585820
15/04/2016 20.75p 22.72p 20.00p 22.13p 2562872
14/04/2016 24.75p 31.70p 22.00p 22.50p 8256208
13/04/2016 13.12p 23.90p 13.00p 23.13p 11583935
12/04/2016 13.88p 14.00p 13.10p 13.12p 451737
11/04/2016 14.38p 14.38p 13.75p 14.00p 83205
08/04/2016 14.38p 14.38p 13.88p 14.38p 250429
07/04/2016 14.38p 14.38p 14.00p 14.38p 135652
06/04/2016 14.38p 14.40p 14.25p 14.38p 126854
05/04/2016 14.13p 14.45p 14.13p 14.38p 126885
04/04/2016 14.25p 14.40p 13.92p 14.13p 163335
01/04/2016 13.88p 14.45p 13.75p 14.25p 362135
31/03/2016 13.88p 14.00p 13.80p 13.88p 279294
30/03/2016 13.88p 13.99p 13.76p 13.88p 191273
29/03/2016 14.38p 14.38p 13.60p 13.88p 356006
24/03/2016 14.38p 14.46p 14.25p 14.38p 196634
23/03/2016 14.25p 14.58p 14.25p 14.38p 501142
22/03/2016 13.88p 14.90p 13.80p 14.25p 1475642
21/03/2016 12.88p 14.00p 12.85p 13.88p 645149
18/03/2016 12.88p 13.00p 12.76p 12.88p 758707
17/03/2016 13.12p 13.24p 12.76p 12.88p 762560
16/03/2016 13.12p 13.25p 13.10p 13.12p 199019
15/03/2016 13.00p 13.25p 13.00p 13.12p 184051
14/03/2016 12.63p 13.00p 12.60p 12.88p 725788
11/03/2016 12.25p 13.50p 12.25p 12.75p 1454336
10/03/2016 15.38p 15.38p 14.25p 14.62p 190648
09/03/2016 15.38p 15.45p 15.25p 15.38p 34934
08/03/2016 15.38p 15.45p 15.31p 15.38p 17565
07/03/2016 15.38p 15.50p 15.25p 15.38p 102048
04/03/2016 14.88p 15.40p 14.86p 15.38p 157086
03/03/2016 15.75p 15.75p 14.88p 14.88p 191270
02/03/2016 14.75p 15.90p 13.88p 15.75p 638157
01/03/2016 17.00p 17.00p 16.76p 17.00p 3514
29/02/2016 17.00p 17.00p 16.70p 17.00p 169348
26/02/2016 17.00p 17.00p 16.50p 17.00p 17890
25/02/2016 17.00p 17.00p 15.85p 17.00p 85427
24/02/2016 17.00p 17.00p 16.50p 17.00p 36580
23/02/2016 17.25p 17.25p 15.85p 17.00p 234340
22/02/2016 17.25p 17.25p 17.00p 17.25p 42754
19/02/2016 17.13p 17.25p 16.75p 17.25p 20524
18/02/2016 17.13p 17.20p 16.75p 17.13p 23962
17/02/2016 17.25p 17.25p 16.75p 17.13p 37619
16/02/2016 17.38p 17.50p 17.00p 17.25p 37036
15/02/2016 16.88p 17.41p 16.88p 17.38p 52012
12/02/2016 17.38p 17.38p 16.80p 16.88p 218321
11/02/2016 17.63p 17.63p 17.38p 17.38p 47466
10/02/2016 17.63p 17.63p 17.50p 17.63p 64673
09/02/2016 17.87p 17.87p 17.50p 17.63p 173136
08/02/2016 17.87p 17.87p 17.75p 17.87p 76244
05/02/2016 17.87p 18.00p 17.75p 17.87p 35845
04/02/2016 18.13p 18.13p 17.75p 17.87p 45178
03/02/2016 17.38p 18.17p 17.38p 18.13p 38376
02/02/2016 17.38p 17.50p 17.25p 17.38p 131835
01/02/2016 17.13p 17.40p 17.06p 17.38p 82426
29/01/2016 17.13p 17.13p 17.05p 17.13p 11034
28/01/2016 16.13p 17.90p 16.13p 17.13p 663889
27/01/2016 19.25p 19.25p 16.13p 16.13p 195746
26/01/2016 19.75p 20.25p 19.00p 19.25p 54903
25/01/2016 19.75p 19.75p 19.25p 19.75p 73393
22/01/2016 19.75p 20.25p 19.25p 19.75p 40000
21/01/2016 19.75p 20.00p 19.25p 19.75p 137380
20/01/2016 18.88p 19.88p 18.88p 19.75p 126633
19/01/2016 18.88p 18.91p 18.75p 18.88p 26042
18/01/2016 19.50p 19.50p 18.30p 18.88p 4492514
15/01/2016 19.50p 19.80p 19.25p 19.50p 40140
14/01/2016 20.25p 20.25p 18.51p 19.50p 193503
13/01/2016 21.63p 21.63p 20.25p 20.25p 151570
12/01/2016 21.63p 21.94p 21.35p 21.63p 331537
11/01/2016 21.75p 21.75p 21.55p 21.63p 39620
08/01/2016 22.38p 22.38p 21.75p 21.75p 261306
07/01/2016 22.25p 23.35p 22.25p 22.38p 280348
06/01/2016 21.63p 23.40p 21.50p 22.75p 533388
05/01/2016 21.63p 21.70p 21.50p 21.63p 104079
04/01/2016 21.63p 21.67p 21.50p 21.63p 67500
31/12/2015 21.50p 21.63p 21.25p 21.63p 45667
30/12/2015 21.75p 21.75p 21.25p 21.50p 159883
29/12/2015 21.00p 21.92p 20.65p 21.75p 187620
24/12/2015 20.13p 21.20p 19.68p 21.00p 104722
23/12/2015 24.12p 24.12p 20.13p 20.13p 1222650
22/12/2015 19.63p 24.25p 19.63p 24.12p 754087
21/12/2015 19.00p 20.50p 18.75p 20.25p 336842
18/12/2015 17.87p 19.85p 17.87p 18.88p 539180
17/12/2015 17.87p 18.20p 17.75p 17.87p 150553
16/12/2015 17.75p 18.00p 17.50p 17.87p 132515
15/12/2015 17.63p 17.63p 17.00p 17.63p 34122
14/12/2015 17.63p 17.63p 17.25p 17.63p 2300
11/12/2015 17.63p 17.63p 17.25p 17.63p 69277
10/12/2015 17.50p 17.63p 17.25p 17.63p 65493
09/12/2015 17.25p 17.50p 17.00p 17.50p 64969
08/12/2015 17.63p 17.78p 16.62p 17.25p 124617
07/12/2015 17.50p 17.63p 16.50p 17.63p 427032
04/12/2015 17.50p 17.85p 17.28p 17.50p 183371
03/12/2015 17.50p 18.40p 17.30p 17.50p 483430
02/12/2015 16.13p 17.50p 16.00p 17.38p 821303
01/12/2015 16.13p 16.20p 16.13p 16.13p 7756
30/11/2015 16.00p 16.25p 16.00p 16.13p 62840
27/11/2015 15.88p 16.00p 15.88p 15.88p 144827
26/11/2015 17.38p 17.38p 15.80p 15.88p 560228
25/11/2015 17.63p 17.63p 17.00p 17.38p 70970
24/11/2015 18.25p 18.25p 17.63p 17.63p 112320
23/11/2015 18.38p 18.38p 17.75p 18.25p 56652
20/11/2015 18.00p 18.38p 17.75p 18.38p 20000
19/11/2015 18.00p 18.25p 17.75p 18.00p 4388
18/11/2015 17.13p 18.15p 17.13p 18.00p 272960
17/11/2015 17.25p 17.43p 17.01p 17.13p 58622
16/11/2015 18.38p 18.38p 17.00p 17.25p 105271
13/11/2015 18.38p 18.38p 17.75p 18.38p 9200
12/11/2015 17.87p 18.38p 17.75p 18.38p 55145
11/11/2015 17.87p 18.00p 17.75p 17.87p 48104
10/11/2015 18.00p 18.00p 17.66p 17.87p 45182
09/11/2015 18.38p 18.38p 17.50p 18.00p 252932
06/11/2015 18.63p 18.63p 18.00p 18.38p 45908
05/11/2015 18.63p 18.70p 18.50p 18.63p 47584
04/11/2015 18.63p 18.70p 18.50p 18.63p 189744
03/11/2015 18.63p 18.75p 18.50p 18.63p 103739
02/11/2015 19.75p 19.75p 18.50p 18.63p 117434
30/10/2015 19.75p 19.75p 19.50p 19.75p 17599
29/10/2015 19.75p 19.75p 19.50p 19.75p 27000
28/10/2015 20.25p 20.25p 19.58p 19.75p 18908
27/10/2015 20.25p 20.25p 20.00p 20.25p 32000
26/10/2015 20.75p 20.75p 20.10p 20.25p 101958
23/10/2015 21.50p 21.65p 20.00p 20.75p 402992
22/10/2015 20.38p 21.65p 20.38p 21.50p 155524
21/10/2015 20.38p 20.75p 20.30p 20.38p 31961
20/10/2015 21.63p 21.75p 20.40p 20.75p 192372
19/10/2015 20.25p 22.00p 20.25p 21.38p 299833
16/10/2015 19.88p 20.25p 19.40p 20.25p 177942
15/10/2015 18.88p 20.20p 18.50p 19.88p 446049
14/10/2015 18.00p 18.89p 17.50p 18.88p 425426
13/10/2015 17.38p 18.35p 17.11p 18.00p 468794
12/10/2015 17.00p 17.38p 16.55p 17.38p 257225
09/10/2015 15.75p 16.25p 14.97p 16.13p 2406326
08/10/2015 18.13p 18.13p 15.75p 15.88p 1376688
07/10/2015 18.63p 18.63p 18.01p 18.13p 96777
06/10/2015 19.13p 19.25p 18.25p 18.63p 97976
05/10/2015 19.13p 19.63p 18.60p 19.13p 499424
02/10/2015 20.00p 20.99p 18.00p 19.13p 1964653
01/10/2015 24.00p 24.00p 21.71p 23.25p 102374
30/09/2015 23.75p 24.00p 23.00p 24.00p 31007
29/09/2015 25.62p 25.62p 22.30p 23.75p 83579
28/09/2015 26.00p 26.50p 24.50p 25.75p 40200
25/09/2015 26.00p 26.00p 25.00p 26.00p 11747
24/09/2015 26.00p 26.00p 25.00p 26.00p 2700
23/09/2015 26.00p 26.00p 25.00p 25.00p 23602
22/09/2015 26.50p 26.50p 25.00p 26.00p 19610
21/09/2015 26.25p 26.50p 25.14p 26.50p 36409
18/09/2015 25.50p 26.40p 25.00p 26.25p 57755
17/09/2015 25.25p 25.50p 24.01p 24.50p 63220
16/09/2015 26.50p 26.50p 24.99p 25.25p 111437
15/09/2015 27.00p 27.00p 26.00p 26.50p 44168
14/09/2015 27.00p 27.00p 26.00p 27.00p 7807
11/09/2015 27.00p 27.00p 26.00p 27.00p 14055
10/09/2015 27.00p 27.00p 26.00p 27.00p 40468
09/09/2015 27.00p 27.00p 26.00p 27.00p 14755
08/09/2015 26.50p 27.00p 26.00p 27.00p 30484
07/09/2015 29.00p 29.00p 26.00p 26.50p 47681
04/09/2015 29.00p 29.00p 28.00p 29.00p 26701
03/09/2015 29.00p 29.00p 28.00p 29.00p 3000
02/09/2015 26.25p 29.00p 26.25p 29.00p 210971
01/09/2015 27.00p 27.00p 24.75p 26.25p 174398
28/08/2015 29.50p 29.50p 27.00p 27.00p 108807
27/08/2015 26.50p 29.00p 26.50p 29.00p 91694
26/08/2015 28.50p 28.50p 26.00p 26.00p 83831
25/08/2015 28.00p 28.50p 26.50p 28.50p 39107
24/08/2015 29.00p 29.00p 25.13p 28.00p 319952
21/08/2015 31.25p 31.25p 27.50p 29.00p 537324
20/08/2015 31.25p 31.60p 30.65p 31.25p 72981
19/08/2015 34.50p 34.50p 31.01p 31.25p 71379

*Close Price adjusted for both dividends and splits