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
19/08/2015 34.50p 34.50p 31.01p 31.25p 71379
18/08/2015 34.50p 34.50p 33.00p 34.50p 11000
17/08/2015 34.50p 35.40p 33.01p 34.50p 4256
14/08/2015 38.50p 39.34p 30.00p 34.50p 548230
13/08/2015 38.00p 39.99p 36.00p 38.00p 468987
12/08/2015 34.50p 39.00p 33.31p 38.00p 227978
11/08/2015 34.50p 35.99p 33.31p 34.50p 66666
10/08/2015 34.00p 36.00p 33.13p 34.50p 81227
07/08/2015 31.50p 36.20p 30.02p 34.00p 203458
06/08/2015 31.00p 33.00p 26.00p 31.50p 445010
05/08/2015 34.25p 34.25p 29.10p 31.00p 238317
04/08/2015 33.00p 34.25p 33.00p 34.25p 66596
03/08/2015 33.00p 34.99p 31.01p 33.00p 83929
31/07/2015 34.50p 36.80p 31.60p 33.00p 249448
30/07/2015 28.75p 36.85p 28.75p 34.50p 420450
29/07/2015 28.00p 28.75p 27.20p 28.75p 47824
28/07/2015 27.50p 28.40p 27.20p 28.00p 28126
27/07/2015 31.00p 31.00p 27.00p 27.50p 349770
24/07/2015 33.50p 33.50p 28.99p 29.50p 459550
23/07/2015 37.00p 37.60p 33.00p 33.50p 160110
22/07/2015 37.50p 38.00p 35.87p 37.00p 261381
21/07/2015 38.00p 38.50p 36.50p 37.50p 74536
20/07/2015 38.00p 38.75p 36.30p 38.00p 225080
17/07/2015 39.00p 40.00p 37.50p 38.00p 106074
16/07/2015 39.00p 39.00p 38.22p 39.00p 17719
15/07/2015 39.50p 39.90p 37.65p 39.00p 114372
14/07/2015 40.50p 41.68p 37.00p 39.50p 120884
13/07/2015 40.50p 41.70p 39.40p 40.50p 90533
10/07/2015 40.50p 40.98p 39.00p 40.50p 111274
09/07/2015 38.50p 40.30p 38.10p 40.00p 130811
08/07/2015 40.00p 40.40p 37.30p 38.50p 281794
07/07/2015 37.25p 42.80p 36.63p 40.00p 588504
06/07/2015 38.50p 38.62p 36.63p 37.25p 203836
03/07/2015 38.75p 39.29p 38.12p 38.50p 65669
02/07/2015 40.50p 40.50p 38.00p 38.75p 316334
01/07/2015 41.00p 42.00p 40.10p 40.50p 296304
30/06/2015 41.00p 41.95p 40.30p 41.00p 34528
29/06/2015 42.00p 42.40p 38.00p 41.00p 156300
26/06/2015 41.00p 42.25p 40.00p 42.25p 341111
25/06/2015 42.00p 42.00p 40.41p 42.00p 157637
24/06/2015 41.00p 42.90p 40.24p 42.00p 144150
23/06/2015 41.50p 45.70p 40.25p 40.50p 500496
22/06/2015 39.50p 42.50p 38.44p 42.50p 257330
19/06/2015 43.00p 43.80p 39.00p 41.00p 177741
18/06/2015 40.50p 44.00p 38.15p 41.00p 237887
17/06/2015 44.50p 45.00p 39.17p 41.00p 273770
16/06/2015 46.50p 46.95p 42.25p 44.50p 288658
15/06/2015 46.00p 48.00p 44.00p 46.50p 540960
12/06/2015 48.00p 48.34p 45.10p 47.00p 420778
11/06/2015 50.00p 51.00p 46.40p 48.00p 1300527
10/06/2015 49.50p 51.00p 46.00p 50.00p 1024312
09/06/2015 44.00p 54.00p 41.55p 49.50p 2727465
08/06/2015 36.00p 48.50p 34.00p 44.00p 2842185
05/06/2015 41.50p 43.00p 33.50p 36.00p 1568356
04/06/2015 24.00p 59.00p 24.00p 41.50p 3340774
03/06/2015 24.00p 24.00p 23.13p 24.00p 6575
02/06/2015 23.50p 24.40p 22.55p 24.00p 78495
01/06/2015 23.00p 26.25p 22.55p 23.50p 203096
29/05/2015 22.00p 23.70p 22.00p 23.00p 27640
28/05/2015 22.00p 22.97p 21.70p 22.00p 19301
27/05/2015 21.50p 22.00p 20.50p 22.00p 56876
26/05/2015 21.50p 22.75p 21.50p 21.50p 53096
22/05/2015 21.50p 21.55p 21.50p 21.50p 23678
21/05/2015 22.50p 23.70p 21.50p 21.50p 143706
20/05/2015 20.50p 24.17p 19.00p 22.50p 335603
19/05/2015 23.00p 24.70p 19.49p 20.50p 520988
18/05/2015 16.75p 24.70p 16.75p 22.50p 616871
15/05/2015 16.00p 16.85p 15.70p 16.75p 44238
14/05/2015 13.50p 16.60p 13.50p 16.00p 159339
13/05/2015 15.50p 16.90p 15.25p 16.00p 27205
12/05/2015 15.50p 16.00p 15.05p 15.50p 86215
11/05/2015 16.00p 17.00p 15.25p 15.50p 44350
08/05/2015 14.00p 16.50p 13.89p 16.00p 213414
07/05/2015 13.50p 14.50p 13.50p 14.00p 41671
06/05/2015 14.00p 14.70p 13.00p 13.50p 128679
05/05/2015 11.00p 14.90p 11.00p 14.00p 183107
01/05/2015 11.00p 11.00p 10.50p 11.00p 6800
30/04/2015 11.00p 11.20p 11.00p 11.00p 10000
29/04/2015 11.00p 11.00p 10.40p 11.00p 9321
28/04/2015 11.00p 11.20p 10.40p 11.00p 6353
27/04/2015 11.00p 11.00p 11.00p 11.00p 0
24/04/2015 11.00p 11.00p 11.00p 11.00p 0
23/04/2015 11.00p 11.20p 11.00p 11.00p 1473
22/04/2015 11.00p 11.20p 10.25p 11.00p 18794
21/04/2015 11.00p 11.19p 11.00p 11.00p 4254
20/04/2015 11.00p 12.00p 10.00p 11.00p 110537
17/04/2015 11.50p 11.50p 11.00p 11.00p 50157
16/04/2015 12.00p 12.00p 11.00p 11.50p 12588
15/04/2015 12.00p 13.04p 11.22p 12.00p 150000
14/04/2015 12.00p 12.00p 11.22p 12.00p 4047
13/04/2015 12.00p 12.00p 11.22p 12.00p 849
10/04/2015 12.00p 12.00p 11.20p 12.00p 2791
09/04/2015 11.50p 12.40p 10.00p 12.00p 313626
08/04/2015 10.50p 11.50p 10.00p 11.50p 175323
07/04/2015 10.50p 10.50p 10.50p 10.50p 0
02/04/2015 11.00p 11.80p 10.10p 10.50p 75968
01/04/2015 11.00p 11.80p 10.00p 11.00p 125852
31/03/2015 13.00p 13.00p 10.00p 11.00p 422227
30/03/2015 13.00p 13.09p 12.50p 13.00p 18826
27/03/2015 13.00p 13.00p 12.55p 13.00p 1000
26/03/2015 13.00p 13.00p 12.55p 13.00p 24392
25/03/2015 13.00p 13.00p 12.50p 13.00p 71226
24/03/2015 13.75p 13.75p 12.50p 13.00p 65961
23/03/2015 11.00p 13.95p 11.00p 13.75p 134413
20/03/2015 12.50p 12.50p 11.00p 11.00p 135289
19/03/2015 12.50p 12.50p 12.50p 12.50p 0
18/03/2015 12.50p 12.50p 12.50p 12.50p 0
17/03/2015 12.25p 13.00p 12.25p 12.50p 11626
16/03/2015 12.00p 12.50p 11.13p 12.25p 23000
13/03/2015 12.00p 12.50p 11.11p 12.00p 538
12/03/2015 12.00p 12.00p 10.00p 12.00p 170808
11/03/2015 12.00p 12.00p 11.50p 12.00p 1979
10/03/2015 12.25p 12.50p 11.50p 12.00p 34389
09/03/2015 12.75p 13.00p 12.00p 12.25p 22500
06/03/2015 13.50p 13.75p 11.50p 12.75p 86050
05/03/2015 13.50p 13.50p 12.35p 13.50p 17786
04/03/2015 13.50p 13.50p 12.35p 13.50p 8895
03/03/2015 13.50p 14.80p 12.75p 13.50p 12224
02/03/2015 13.50p 14.80p 12.30p 13.50p 12540
27/02/2015 13.50p 13.50p 13.00p 13.50p 15500
26/02/2015 13.50p 13.50p 13.50p 13.50p 0
25/02/2015 14.50p 14.50p 13.00p 13.50p 24039
24/02/2015 14.50p 14.50p 13.55p 14.50p 1835
23/02/2015 14.50p 15.20p 13.55p 14.50p 5240
20/02/2015 14.50p 14.50p 13.55p 14.50p 7457
19/02/2015 13.50p 15.25p 13.50p 14.50p 14789
18/02/2015 15.50p 15.50p 13.00p 13.50p 66698
17/02/2015 14.00p 16.00p 14.00p 15.50p 290727
16/02/2015 14.50p 14.50p 13.30p 14.00p 46124
13/02/2015 16.00p 16.00p 14.01p 14.50p 85933
12/02/2015 16.50p 17.40p 15.20p 16.00p 40482
11/02/2015 16.00p 17.40p 16.00p 16.50p 56807
10/02/2015 13.75p 16.50p 12.60p 16.00p 166920
09/02/2015 13.25p 13.75p 13.25p 13.25p 8000
06/02/2015 13.25p 13.50p 12.60p 13.25p 7723
05/02/2015 13.50p 13.75p 13.00p 13.25p 69392
04/02/2015 14.00p 14.00p 13.00p 13.50p 273732
03/02/2015 11.50p 15.80p 11.50p 14.00p 437086
02/02/2015 11.50p 11.50p 10.00p 11.50p 22267
30/01/2015 11.00p 11.50p 10.00p 11.50p 115126
29/01/2015 12.00p 12.36p 10.15p 11.00p 87785
28/01/2015 13.00p 13.50p 12.00p 12.00p 25774
27/01/2015 13.00p 13.00p 12.31p 13.00p 396
26/01/2015 13.50p 13.50p 12.30p 13.50p 41004
23/01/2015 13.50p 13.50p 12.30p 13.50p 8076
22/01/2015 13.50p 14.00p 12.00p 13.50p 210500
21/01/2015 13.50p 14.50p 12.00p 13.50p 126253
20/01/2015 13.50p 13.50p 12.54p 13.50p 15244
19/01/2015 14.50p 14.50p 13.00p 13.50p 196050
16/01/2015 15.50p 15.59p 13.00p 14.50p 78628
15/01/2015 15.00p 16.40p 14.00p 15.50p 5116
14/01/2015 16.00p 16.75p 13.10p 14.50p 69392
13/01/2015 13.50p 16.75p 13.50p 16.00p 95115
12/01/2015 13.50p 14.00p 12.42p 13.50p 9412
09/01/2015 14.50p 14.50p 12.30p 13.50p 20974
08/01/2015 14.50p 14.50p 14.50p 14.50p 0
07/01/2015 14.50p 15.34p 14.50p 14.50p 353
06/01/2015 14.50p 15.34p 13.10p 14.50p 6051
05/01/2015 14.50p 15.40p 13.10p 14.50p 31056
02/01/2015 14.50p 15.40p 13.10p 14.50p 7813
31/12/2014 14.50p 14.50p 13.10p 14.50p 570
30/12/2014 14.50p 14.50p 13.10p 14.50p 6155
29/12/2014 14.50p 14.50p 13.10p 14.50p 83
24/12/2014 13.50p 14.50p 13.10p 14.50p 29200
23/12/2014 13.50p 13.50p 12.32p 13.50p 3118
22/12/2014 13.50p 13.62p 12.25p 13.50p 41618
19/12/2014 13.50p 13.62p 12.75p 13.50p 15638
18/12/2014 13.75p 13.75p 11.00p 13.50p 242100
17/12/2014 13.75p 13.75p 13.75p 13.75p 0
16/12/2014 13.00p 14.75p 12.65p 13.75p 93152
15/12/2014 14.00p 14.70p 12.00p 12.50p 43444
12/12/2014 13.50p 14.75p 13.00p 14.00p 45715
11/12/2014 15.50p 15.50p 13.80p 14.00p 58747
10/12/2014 16.00p 16.00p 14.00p 15.50p 157557
09/12/2014 16.50p 16.50p 15.00p 16.00p 19746
08/12/2014 16.50p 16.50p 15.00p 16.50p 12500
05/12/2014 17.50p 17.80p 15.38p 16.50p 73408
04/12/2014 17.50p 17.80p 16.05p 17.50p 3808
03/12/2014 17.50p 17.80p 16.05p 17.50p 19889
02/12/2014 16.50p 17.85p 16.05p 17.50p 26105
01/12/2014 16.50p 17.50p 15.35p 16.50p 51020
28/11/2014 17.50p 17.50p 15.35p 16.50p 47481
27/11/2014 18.00p 18.50p 16.15p 17.50p 47779
26/11/2014 17.50p 18.80p 17.13p 18.00p 41262
25/11/2014 18.00p 19.40p 16.00p 17.50p 273474
24/11/2014 20.50p 20.95p 17.00p 18.00p 296615
21/11/2014 20.50p 20.50p 19.55p 20.50p 30000
20/11/2014 18.50p 21.50p 16.55p 20.50p 374822
19/11/2014 22.00p 22.00p 21.00p 22.00p 44538
18/11/2014 22.75p 22.75p 21.00p 22.00p 73063
17/11/2014 22.75p 22.75p 21.50p 22.75p 35335
14/11/2014 21.00p 23.00p 19.15p 22.75p 230517
13/11/2014 22.50p 23.00p 21.00p 22.50p 3551
12/11/2014 22.50p 23.63p 22.00p 22.50p 113915
11/11/2014 22.00p 23.70p 21.00p 22.50p 109614
10/11/2014 22.00p 22.00p 21.00p 22.00p 60564
07/11/2014 22.00p 22.30p 21.50p 22.00p 10122
06/11/2014 22.00p 22.00p 21.50p 22.00p 6500
05/11/2014 22.00p 23.00p 21.95p 22.00p 85000
04/11/2014 22.00p 22.50p 21.00p 22.00p 37400

*Close Price adjusted for both dividends and splits