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
24/02/2012 14.50p 17.00p 14.50p 15.75p 44312
23/02/2012 14.80p 15.00p 13.75p 14.50p 52008
22/02/2012 14.50p 15.20p 13.90p 15.00p 131031
21/02/2012 13.50p 14.40p 13.25p 14.13p 133639
20/02/2012 13.25p 16.00p 13.05p 13.25p 268011
17/02/2012 13.50p 15.65p 13.00p 14.25p 78114
16/02/2012 14.00p 15.70p 12.53p 14.50p 346926
15/02/2012 15.50p 15.50p 14.30p 15.00p 23406
14/02/2012 14.00p 15.50p 14.00p 15.00p 112456
13/02/2012 16.75p 16.75p 14.00p 15.00p 121602
10/02/2012 15.00p 16.00p 14.25p 15.25p 141747
09/02/2012 14.27p 15.20p 14.27p 15.00p 46935
08/02/2012 15.50p 16.00p 15.00p 15.00p 69828
07/02/2012 15.04p 16.20p 15.04p 15.38p 12546
06/02/2012 14.72p 15.90p 14.72p 15.50p 28847
03/02/2012 15.00p 15.58p 14.00p 15.00p 123675
02/02/2012 16.40p 16.40p 15.30p 16.00p 24792
01/02/2012 17.00p 18.90p 15.56p 16.00p 175956
31/01/2012 17.50p 18.90p 17.30p 17.87p 70183
30/01/2012 17.50p 18.00p 16.37p 16.75p 39364
27/01/2012 16.34p 17.85p 16.34p 17.00p 38896
26/01/2012 16.55p 17.38p 16.55p 17.38p 15425
25/01/2012 18.18p 18.18p 16.50p 17.50p 23170
24/01/2012 18.00p 18.15p 17.63p 17.63p 247323
23/01/2012 18.00p 18.45p 16.06p 17.50p 187468
20/01/2012 17.17p 17.17p 16.05p 16.63p 7894
19/01/2012 17.50p 18.50p 16.30p 17.50p 76978
18/01/2012 16.00p 17.25p 16.00p 17.25p 72193
17/01/2012 17.00p 18.05p 15.25p 16.00p 317183
16/01/2012 17.00p 20.90p 14.50p 17.25p 1531827
13/01/2012 14.00p 16.25p 13.76p 16.00p 249522
12/01/2012 14.25p 15.00p 13.50p 14.00p 441951
11/01/2012 13.07p 15.00p 13.07p 14.50p 143067
10/01/2012 14.00p 15.00p 12.75p 13.75p 38718
09/01/2012 12.65p 14.00p 12.65p 14.00p 3450
06/01/2012 12.50p 14.00p 12.50p 13.50p 99729
05/01/2012 12.60p 13.25p 12.55p 13.25p 2899
04/01/2012 12.55p 13.95p 12.55p 13.75p 18300
03/01/2012 13.00p 14.20p 12.50p 12.50p 94317
30/12/2011 14.85p 14.85p 13.00p 14.00p 45141
29/12/2011 14.00p 14.57p 10.15p 14.00p 117325
28/12/2011 10.50p 11.50p 10.40p 10.75p 296283
23/12/2011 9.80p 10.76p 9.80p 10.76p 11492
22/12/2011 9.95p 11.00p 9.75p 10.63p 58373
21/12/2011 10.00p 12.00p 10.00p 10.88p 133012
20/12/2011 11.38p 11.38p 10.50p 10.75p 11446
19/12/2011 12.00p 12.10p 10.50p 11.25p 241642
16/12/2011 12.70p 12.70p 11.50p 12.00p 10268
15/12/2011 11.30p 13.00p 11.00p 11.88p 85382
14/12/2011 13.50p 13.90p 12.55p 12.75p 45080
13/12/2011 13.00p 15.50p 12.00p 13.00p 357354
12/12/2011 14.80p 15.70p 14.12p 14.25p 34769
09/12/2011 14.80p 15.25p 14.80p 15.25p 12099
08/12/2011 14.00p 15.70p 14.00p 15.00p 19713
07/12/2011 17.00p 17.00p 14.50p 14.50p 93260
06/12/2011 18.50p 19.97p 16.75p 16.75p 163037
05/12/2011 18.00p 19.25p 15.03p 18.38p 969124
02/12/2011 12.00p 22.97p 10.78p 19.13p 2056305
01/12/2011 10.00p 10.00p 9.25p 9.63p 156906
30/11/2011 9.10p 9.35p 9.00p 9.13p 153627
29/11/2011 9.75p 9.75p 9.50p 9.63p 102425
28/11/2011 9.70p 9.73p 9.26p 9.53p 134517
25/11/2011 9.22p 9.70p 9.22p 9.55p 6487
24/11/2011 9.35p 9.55p 9.35p 9.55p 61241
23/11/2011 9.50p 9.70p 9.30p 9.63p 59968
22/11/2011 9.75p 9.77p 9.00p 9.35p 264822
21/11/2011 10.00p 10.25p 10.00p 10.25p 28161
18/11/2011 11.25p 11.25p 10.00p 10.50p 0
17/11/2011 11.25p 11.25p 10.00p 11.00p 96044
16/11/2011 10.30p 11.25p 10.30p 11.25p 60576
15/11/2011 10.00p 11.25p 10.00p 11.25p 7800
14/11/2011 11.00p 11.25p 10.40p 11.25p 41910
11/11/2011 11.50p 11.70p 11.06p 11.50p 107356
10/11/2011 11.81p 12.12p 11.50p 11.50p 46296
09/11/2011 11.50p 12.00p 11.50p 12.00p 50448
08/11/2011 11.75p 12.58p 11.60p 12.13p 43762
07/11/2011 12.00p 12.50p 11.95p 12.50p 35565
04/11/2011 11.75p 12.25p 10.60p 12.25p 129406
03/11/2011 10.59p 12.13p 10.59p 11.75p 171332
02/11/2011 12.00p 12.06p 10.93p 11.00p 148357
01/11/2011 11.44p 11.88p 11.44p 11.88p 3837
31/10/2011 11.50p 12.13p 11.50p 11.50p 458510
28/10/2011 12.63p 13.49p 12.00p 12.75p 478153
27/10/2011 13.00p 13.00p 12.00p 12.00p 285059
26/10/2011 13.50p 13.50p 12.10p 12.25p 22298
25/10/2011 12.00p 12.50p 12.00p 12.50p 185000
24/10/2011 13.25p 14.00p 12.13p 12.13p 0
21/10/2011 13.25p 14.00p 12.50p 12.50p 225270
20/10/2011 13.95p 14.00p 12.50p 12.50p 100000
19/10/2011 12.50p 12.50p 12.00p 12.00p 128437
18/10/2011 12.90p 12.90p 12.25p 12.25p 7751
17/10/2011 12.50p 13.23p 12.50p 12.75p 12822
14/10/2011 13.75p 13.75p 13.50p 13.50p 117
13/10/2011 13.00p 14.05p 12.35p 13.50p 48520
12/10/2011 13.04p 13.75p 13.04p 13.75p 7720
11/10/2011 13.70p 13.70p 13.50p 13.50p 25000
10/10/2011 14.00p 14.25p 13.75p 13.75p 187676
07/10/2011 13.25p 14.25p 12.68p 14.00p 517087
06/10/2011 14.90p 14.90p 12.50p 12.50p 7290
05/10/2011 14.50p 15.05p 14.00p 14.50p 47708
04/10/2011 15.00p 15.32p 13.51p 14.00p 67359
03/10/2011 15.50p 15.90p 14.50p 15.75p 195519
30/09/2011 15.63p 16.75p 15.53p 16.75p 0
29/09/2011 15.63p 16.75p 15.53p 16.75p 5618
28/09/2011 17.00p 17.00p 16.50p 16.50p 31696
27/09/2011 16.00p 17.00p 15.50p 16.25p 219497
26/09/2011 16.00p 17.00p 15.58p 17.00p 69723
23/09/2011 15.37p 17.00p 15.37p 16.00p 95444
22/09/2011 17.50p 18.51p 16.30p 17.00p 62983
21/09/2011 17.50p 17.70p 17.50p 17.50p 35000
20/09/2011 17.00p 17.38p 17.00p 17.38p 95000
19/09/2011 19.72p 19.72p 18.25p 18.25p 200000
16/09/2011 17.50p 18.45p 16.90p 18.00p 100440
15/09/2011 16.00p 19.00p 16.00p 18.25p 107942
14/09/2011 16.25p 17.93p 16.00p 17.25p 92837
13/09/2011 17.50p 19.50p 16.83p 18.00p 120792
12/09/2011 18.50p 19.50p 17.15p 19.50p 40792
09/09/2011 20.50p 22.50p 19.00p 19.50p 281636
08/09/2011 15.75p 20.18p 14.65p 19.00p 671851
07/09/2011 17.25p 18.31p 16.25p 16.63p 99794
06/09/2011 17.50p 17.52p 17.26p 17.38p 47091
05/09/2011 17.75p 17.75p 17.33p 17.50p 77330
02/09/2011 18.00p 18.43p 17.93p 18.13p 37464
01/09/2011 18.25p 19.00p 17.80p 18.50p 447667
31/08/2011 20.00p 20.00p 18.75p 19.25p 123517
30/08/2011 19.75p 19.75p 18.20p 19.13p 5743
26/08/2011 19.00p 20.50p 17.25p 18.38p 364211
25/08/2011 20.00p 20.50p 20.00p 20.50p 25830
24/08/2011 22.00p 22.50p 21.00p 21.00p 150966
23/08/2011 19.00p 21.25p 18.38p 21.00p 222523
22/08/2011 17.00p 18.95p 15.20p 18.38p 223865
19/08/2011 22.00p 25.00p 13.00p 18.25p 1493582
18/08/2011 23.00p 25.00p 23.00p 25.00p 95424
17/08/2011 24.00p 24.00p 22.35p 23.50p 30000
16/08/2011 23.75p 25.00p 22.00p 23.00p 91425
15/08/2011 24.50p 25.25p 21.00p 25.00p 715065
12/08/2011 25.00p 25.00p 23.65p 24.38p 191375
11/08/2011 24.75p 25.50p 23.90p 24.63p 332045
10/08/2011 26.50p 27.00p 25.00p 25.38p 313385
09/08/2011 27.50p 28.50p 22.75p 24.88p 805210
08/08/2011 30.00p 30.41p 26.50p 28.13p 144310
05/08/2011 30.50p 30.50p 25.80p 30.13p 187000
04/08/2011 32.50p 32.50p 26.25p 31.50p 496075
03/08/2011 34.00p 36.00p 29.73p 30.75p 311126
02/08/2011 37.00p 37.50p 34.20p 34.50p 205573
01/08/2011 39.25p 40.75p 37.00p 37.50p 85196
29/07/2011 40.25p 40.25p 38.25p 38.62p 76307
28/07/2011 40.00p 40.00p 38.75p 38.75p 51754
27/07/2011 39.00p 39.25p 39.00p 39.25p 68041
26/07/2011 37.50p 41.00p 37.50p 40.50p 60080
25/07/2011 38.25p 39.63p 38.25p 39.63p 11000
22/07/2011 40.50p 41.00p 39.50p 40.00p 95616
21/07/2011 40.50p 41.90p 37.50p 40.75p 199552
20/07/2011 41.00p 42.60p 40.36p 40.50p 54419
19/07/2011 41.00p 42.50p 41.00p 41.75p 39868
18/07/2011 43.00p 44.00p 41.00p 41.00p 59372
15/07/2011 43.75p 44.00p 42.05p 43.25p 82379
14/07/2011 40.00p 44.00p 39.00p 44.00p 168054
13/07/2011 40.25p 40.38p 39.25p 39.63p 59593
12/07/2011 42.75p 43.00p 37.96p 39.50p 174952
11/07/2011 40.25p 43.00p 40.25p 41.87p 849239
08/07/2011 40.00p 41.75p 39.50p 41.37p 230675
07/07/2011 36.00p 41.00p 35.52p 40.63p 427675
06/07/2011 37.00p 37.30p 35.70p 36.75p 71886
05/07/2011 37.00p 38.00p 36.00p 36.75p 181839
04/07/2011 39.00p 40.25p 37.00p 37.25p 267077
01/07/2011 42.50p 42.50p 38.42p 40.00p 95949
30/06/2011 37.00p 43.00p 35.00p 40.25p 480115
29/06/2011 35.50p 36.75p 35.00p 35.25p 211831
28/06/2011 36.00p 37.00p 34.37p 34.50p 181519
27/06/2011 36.00p 37.36p 35.00p 35.00p 156486
24/06/2011 33.00p 38.00p 33.00p 37.00p 516036
23/06/2011 37.50p 38.50p 32.50p 33.00p 458506
22/06/2011 35.75p 38.50p 34.05p 38.50p 1111397
21/06/2011 40.00p 40.50p 32.00p 35.50p 778756
20/06/2011 41.75p 42.00p 40.00p 40.50p 62366
17/06/2011 42.00p 43.00p 41.00p 42.00p 195896
16/06/2011 44.00p 44.00p 39.50p 41.75p 763305
15/06/2011 46.50p 46.50p 44.00p 44.00p 46760
14/06/2011 46.25p 49.00p 45.19p 46.25p 305440
13/06/2011 47.00p 49.50p 46.00p 47.00p 60263
10/06/2011 48.00p 50.00p 47.75p 48.50p 49376
09/06/2011 48.25p 50.00p 46.50p 50.00p 238827
08/06/2011 50.00p 50.00p 46.50p 46.50p 89393
07/06/2011 50.00p 50.00p 48.01p 50.00p 141858
06/06/2011 49.75p 52.75p 48.50p 48.50p 190082
03/06/2011 49.25p 49.50p 47.00p 47.50p 168728
02/06/2011 48.50p 50.25p 46.20p 46.50p 160037
01/06/2011 48.00p 50.75p 48.00p 48.25p 78400
31/05/2011 51.00p 53.25p 49.25p 49.75p 372714
27/05/2011 51.00p 54.75p 48.95p 53.25p 518620
26/05/2011 50.00p 54.00p 49.95p 53.25p 364766
25/05/2011 53.75p 53.85p 48.00p 50.00p 817007
24/05/2011 57.75p 57.75p 53.25p 53.25p 222782
23/05/2011 57.25p 57.25p 54.75p 55.00p 332070
20/05/2011 60.50p 63.00p 57.25p 57.25p 178046
19/05/2011 57.00p 64.00p 55.00p 60.50p 513615
18/05/2011 57.75p 57.75p 53.77p 55.00p 383310
17/05/2011 54.75p 57.65p 48.15p 55.50p 1353407
16/05/2011 64.00p 67.00p 54.25p 57.00p 1029568

*Close Price adjusted for both dividends and splits