CloudCoco Group (CLCO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CloudCoco Group

Date Open High Low Close* Volume
14/11/2024 0.34p 0.34p 0.25p 0.28p 168820
13/11/2024 0.34p 0.34p 0.29p 0.34p 49403
12/11/2024 0.35p 0.35p 0.28p 0.34p 807306
11/11/2024 0.35p 0.35p 0.33p 0.35p 665399
08/11/2024 0.35p 0.35p 0.30p 0.35p 8552
07/11/2024 0.35p 0.35p 0.30p 0.35p 99201
06/11/2024 0.35p 0.38p 0.35p 0.35p 0
05/11/2024 0.35p 0.40p 0.30p 0.35p 255080
04/11/2024 0.33p 0.35p 0.30p 0.35p 4551335
01/11/2024 0.33p 0.34p 0.27p 0.33p 781742
31/10/2024 0.28p 0.33p 0.26p 0.33p 1899966
30/10/2024 0.28p 0.30p 0.26p 0.28p 32944
29/10/2024 0.28p 0.28p 0.28p 0.28p 0
28/10/2024 0.28p 0.28p 0.26p 0.28p 259201
25/10/2024 0.28p 0.28p 0.26p 0.28p 2423700
24/10/2024 0.28p 0.28p 0.25p 0.28p 779621
23/10/2024 0.28p 0.28p 0.26p 0.28p 142907
22/10/2024 0.28p 0.28p 0.26p 0.28p 152130
21/10/2024 0.33p 0.33p 0.26p 0.28p 4095600
18/10/2024 0.35p 0.39p 0.31p 0.33p 5817918
17/10/2024 0.40p 0.45p 0.28p 0.30p 15463801
16/10/2024 0.35p 0.55p 0.28p 0.40p 26996288
15/10/2024 0.15p 0.15p 0.11p 0.15p 1651772
14/10/2024 0.13p 0.17p 0.11p 0.15p 1445817
11/10/2024 0.11p 0.15p 0.09p 0.13p 6469656
10/10/2024 0.11p 0.11p 0.11p 0.11p 0
09/10/2024 0.13p 0.13p 0.11p 0.11p 100000
08/10/2024 0.13p 0.13p 0.10p 0.13p 840244
07/10/2024 0.13p 0.13p 0.08p 0.13p 1063560
04/10/2024 0.13p 0.14p 0.13p 0.13p 2063213
03/10/2024 0.13p 0.13p 0.10p 0.13p 259985
02/10/2024 0.13p 0.13p 0.10p 0.13p 35592
01/10/2024 0.13p 0.13p 0.13p 0.13p 0
30/09/2024 0.13p 0.14p 0.10p 0.13p 500071
27/09/2024 0.13p 0.13p 0.13p 0.13p 0
26/09/2024 0.13p 0.13p 0.10p 0.13p 254555
25/09/2024 0.13p 0.15p 0.11p 0.13p 3205990
24/09/2024 0.09p 0.20p 0.09p 0.13p 15459079
23/09/2024 0.13p 0.13p 0.08p 0.09p 1863483
20/09/2024 0.13p 0.13p 0.11p 0.13p 100000
19/09/2024 0.13p 0.13p 0.12p 0.13p 0
18/09/2024 0.13p 0.13p 0.12p 0.13p 0
17/09/2024 0.13p 0.13p 0.10p 0.13p 657000
16/09/2024 0.13p 0.13p 0.12p 0.13p 5
13/09/2024 0.13p 0.14p 0.11p 0.13p 1260545
12/09/2024 0.13p 0.13p 0.11p 0.13p 626808
11/09/2024 0.13p 0.15p 0.11p 0.13p 1500000
10/09/2024 0.17p 0.17p 0.13p 0.13p 645191
09/09/2024 0.18p 0.18p 0.13p 0.17p 440943
06/09/2024 0.18p 0.18p 0.15p 0.18p 1076826
05/09/2024 0.18p 0.18p 0.17p 0.18p 200000
04/09/2024 0.18p 0.18p 0.15p 0.18p 19444
03/09/2024 0.18p 0.18p 0.15p 0.18p 75000
02/09/2024 0.18p 0.18p 0.16p 0.18p 422700
30/08/2024 0.18p 0.18p 0.18p 0.18p 1203
29/08/2024 0.18p 0.18p 0.18p 0.18p 3164
28/08/2024 0.18p 0.18p 0.18p 0.18p 0
27/08/2024 0.18p 0.18p 0.16p 0.18p 211718
23/08/2024 0.18p 0.18p 0.18p 0.18p 50000
22/08/2024 0.18p 0.18p 0.18p 0.18p 0
21/08/2024 0.18p 0.18p 0.16p 0.18p 300000
20/08/2024 0.18p 0.18p 0.18p 0.18p 0
19/08/2024 0.18p 0.18p 0.18p 0.18p 163934
16/08/2024 0.18p 0.18p 0.18p 0.18p 0
15/08/2024 0.18p 0.18p 0.18p 0.18p 0
14/08/2024 0.18p 0.18p 0.16p 0.18p 110224
13/08/2024 0.18p 0.18p 0.12p 0.18p 4723267
12/08/2024 0.18p 0.18p 0.17p 0.18p 2640
09/08/2024 0.18p 0.18p 0.17p 0.18p 0
08/08/2024 0.18p 0.19p 0.17p 0.18p 178573
07/08/2024 0.20p 0.22p 0.16p 0.18p 784464
06/08/2024 0.20p 0.22p 0.20p 0.20p 88408
05/08/2024 0.20p 0.20p 0.18p 0.20p 47734
02/08/2024 0.20p 0.20p 0.18p 0.20p 0
01/08/2024 0.20p 0.22p 0.20p 0.20p 100001
31/07/2024 0.20p 0.20p 0.17p 0.20p 18728
30/07/2024 0.20p 0.25p 0.18p 0.20p 68989
29/07/2024 0.20p 0.20p 0.18p 0.20p 0
26/07/2024 0.20p 0.22p 0.18p 0.20p 946410
25/07/2024 0.20p 0.22p 0.18p 0.20p 1132561
24/07/2024 0.18p 0.24p 0.18p 0.20p 769067
23/07/2024 0.18p 0.20p 0.18p 0.18p 2948494
22/07/2024 0.18p 0.20p 0.18p 0.18p 2089127
19/07/2024 0.20p 0.20p 0.18p 0.18p 928881
18/07/2024 0.23p 0.24p 0.20p 0.23p 1361318
17/07/2024 0.23p 0.23p 0.22p 0.23p 0
16/07/2024 0.23p 0.24p 0.23p 0.23p 105307
15/07/2024 0.23p 0.24p 0.23p 0.23p 207112
12/07/2024 0.23p 0.23p 0.22p 0.23p 0
11/07/2024 0.28p 0.28p 0.20p 0.23p 2083368
10/07/2024 0.28p 0.28p 0.28p 0.28p 0
09/07/2024 0.28p 0.29p 0.28p 0.28p 34
08/07/2024 0.28p 0.28p 0.28p 0.28p 0
05/07/2024 0.28p 0.28p 0.28p 0.28p 0
04/07/2024 0.28p 0.28p 0.28p 0.28p 0
03/07/2024 0.28p 0.28p 0.25p 0.28p 100000
02/07/2024 0.33p 0.33p 0.25p 0.28p 641648
01/07/2024 0.33p 0.33p 0.30p 0.33p 200000
28/06/2024 0.33p 0.33p 0.30p 0.33p 239748
27/06/2024 0.35p 0.35p 0.26p 0.33p 1631060
26/06/2024 0.35p 0.35p 0.34p 0.35p 0
25/06/2024 0.35p 0.35p 0.33p 0.35p 9721
24/06/2024 0.35p 0.38p 0.33p 0.35p 16157
21/06/2024 0.35p 0.38p 0.35p 0.35p 72145
20/06/2024 0.33p 0.39p 0.33p 0.35p 616607
19/06/2024 0.33p 0.34p 0.33p 0.33p 828743
18/06/2024 0.28p 0.35p 0.28p 0.33p 6062050
17/06/2024 0.30p 0.30p 0.26p 0.28p 0
14/06/2024 0.30p 0.31p 0.30p 0.30p 3532
13/06/2024 0.30p 0.30p 0.28p 0.30p 0
12/06/2024 0.30p 0.30p 0.28p 0.30p 0
11/06/2024 0.30p 0.35p 0.30p 0.30p 47525
10/06/2024 0.30p 0.30p 0.26p 0.30p 51251
07/06/2024 0.33p 0.33p 0.30p 0.30p 707031
06/06/2024 0.33p 0.33p 0.31p 0.33p 5934
05/06/2024 0.33p 0.33p 0.32p 0.33p 0
04/06/2024 0.33p 0.33p 0.31p 0.33p 899922
03/06/2024 0.33p 0.33p 0.32p 0.33p 0
31/05/2024 0.33p 0.33p 0.31p 0.33p 530127
30/05/2024 0.33p 0.33p 0.33p 0.33p 1099479
29/05/2024 0.33p 0.33p 0.32p 0.33p 0
28/05/2024 0.33p 0.35p 0.30p 0.33p 246728
24/05/2024 0.33p 0.33p 0.31p 0.33p 489840
23/05/2024 0.38p 0.38p 0.31p 0.33p 395348
22/05/2024 0.38p 0.40p 0.35p 0.38p 776171
21/05/2024 0.38p 0.40p 0.37p 0.38p 364233
20/05/2024 0.33p 0.40p 0.33p 0.38p 1569406
17/05/2024 0.33p 0.35p 0.33p 0.33p 400160
16/05/2024 0.33p 0.35p 0.31p 0.33p 1092206
15/05/2024 0.28p 0.33p 0.28p 0.33p 1036533
14/05/2024 0.28p 0.30p 0.28p 0.28p 664613
13/05/2024 0.30p 0.30p 0.26p 0.28p 890625
10/05/2024 0.30p 0.31p 0.27p 0.30p 973213
09/05/2024 0.30p 0.32p 0.26p 0.30p 658964
08/05/2024 0.38p 0.38p 0.27p 0.30p 6580831
07/05/2024 0.38p 0.38p 0.35p 0.38p 432107
03/05/2024 0.40p 0.40p 0.35p 0.38p 1402189
02/05/2024 0.38p 0.44p 0.37p 0.40p 944748
01/05/2024 0.43p 0.45p 0.36p 0.38p 2107542
30/04/2024 0.78p 0.78p 0.42p 0.43p 9008487
29/04/2024 0.75p 0.75p 0.75p 0.75p 0
26/04/2024 0.75p 0.75p 0.75p 0.75p 0
25/04/2024 0.75p 0.75p 0.75p 0.75p 0
24/04/2024 0.75p 0.75p 0.75p 0.75p 0
23/04/2024 0.75p 0.75p 0.75p 0.75p 0
22/04/2024 0.75p 0.75p 0.75p 0.75p 0
19/04/2024 0.75p 0.75p 0.75p 0.75p 0
18/04/2024 0.75p 0.75p 0.75p 0.75p 0
17/04/2024 0.75p 0.75p 0.75p 0.75p 0
16/04/2024 0.75p 0.75p 0.75p 0.75p 0
15/04/2024 0.75p 0.75p 0.75p 0.75p 0
12/04/2024 0.75p 0.75p 0.75p 0.75p 0
11/04/2024 0.75p 0.75p 0.75p 0.75p 0
10/04/2024 0.75p 0.75p 0.75p 0.75p 0
09/04/2024 0.75p 0.75p 0.75p 0.75p 0
08/04/2024 0.75p 0.75p 0.75p 0.75p 0
05/04/2024 0.75p 0.75p 0.75p 0.75p 0
04/04/2024 0.75p 0.75p 0.75p 0.75p 0
03/04/2024 0.75p 0.75p 0.75p 0.75p 0
02/04/2024 0.75p 0.75p 0.75p 0.75p 0
28/03/2024 0.75p 0.75p 0.73p 0.75p 1369
27/03/2024 0.75p 0.76p 0.75p 0.75p 200000
26/03/2024 0.75p 0.75p 0.71p 0.75p 203734
25/03/2024 0.78p 0.78p 0.73p 0.75p 892543
22/03/2024 0.78p 0.78p 0.74p 0.78p 103190
21/03/2024 0.78p 0.78p 0.74p 0.78p 0
20/03/2024 0.88p 0.88p 0.85p 0.78p 603234
19/03/2024 0.88p 0.88p 0.83p 0.85p 510333
18/03/2024 0.90p 0.90p 0.82p 0.88p 607883
15/03/2024 0.90p 0.90p 0.88p 0.90p 34773
14/03/2024 0.90p 0.90p 0.88p 0.90p 1143596
13/03/2024 0.85p 0.90p 0.85p 0.90p 100000
12/03/2024 0.88p 0.89p 0.85p 0.85p 765100
11/03/2024 0.88p 0.88p 0.85p 0.88p 0
08/03/2024 0.88p 0.89p 0.88p 0.88p 50000
07/03/2024 0.88p 0.88p 0.88p 0.88p 538
06/03/2024 0.88p 0.88p 0.85p 0.88p 0
05/03/2024 0.88p 0.93p 0.88p 0.88p 151201
04/03/2024 0.88p 0.93p 0.84p 0.88p 935311
01/03/2024 0.88p 0.94p 0.88p 0.88p 28519
29/02/2024 0.88p 0.90p 0.88p 0.88p 59000
28/02/2024 0.88p 0.88p 0.85p 0.88p 0
27/02/2024 0.88p 0.90p 0.88p 0.88p 200000
26/02/2024 0.93p 0.93p 0.88p 0.88p 300000
23/02/2024 0.93p 0.95p 0.93p 0.93p 981750
22/02/2024 0.93p 0.93p 0.90p 0.93p 71132
21/02/2024 0.95p 0.95p 0.90p 0.95p 450000
20/02/2024 0.95p 0.95p 0.95p 0.95p 0
19/02/2024 0.95p 0.98p 0.93p 0.95p 1113263
16/02/2024 0.95p 1.00p 0.93p 0.95p 963313
15/02/2024 0.95p 0.95p 0.95p 0.95p 0
14/02/2024 0.95p 0.96p 0.93p 0.95p 254703
13/02/2024 0.95p 0.96p 0.92p 0.95p 478826
12/02/2024 0.95p 0.96p 0.91p 0.95p 1570311
09/02/2024 0.95p 0.95p 0.95p 0.95p 0
08/02/2024 0.95p 0.95p 0.90p 0.95p 4182
07/02/2024 0.95p 0.95p 0.95p 0.95p 0
06/02/2024 0.95p 0.96p 0.91p 0.95p 222012
05/02/2024 0.95p 0.96p 0.91p 0.95p 69711
02/02/2024 0.95p 0.95p 0.90p 0.95p 457019

*Close Price adjusted for both dividends and splits