CloudCoco Group (CLCO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 0.95p 0.97p 0.90p 0.95p 230105
31/01/2024 0.95p 0.95p 0.91p 0.95p 356270
30/01/2024 0.95p 0.95p 0.90p 0.90p 159578
29/01/2024 0.93p 0.95p 0.90p 0.90p 178149
26/01/2024 0.85p 0.93p 0.82p 0.88p 1297785
25/01/2024 0.80p 0.88p 0.80p 0.83p 540471
24/01/2024 0.75p 0.80p 0.75p 0.80p 472792
23/01/2024 0.75p 0.80p 0.72p 0.80p 986300
22/01/2024 0.75p 0.77p 0.72p 0.75p 597816
19/01/2024 0.75p 0.80p 0.75p 0.80p 51948
18/01/2024 0.75p 0.75p 0.73p 0.75p 0
17/01/2024 0.75p 0.78p 0.75p 0.75p 147327
16/01/2024 0.75p 0.75p 0.72p 0.75p 46609
15/01/2024 0.75p 0.75p 0.73p 0.75p 0
12/01/2024 0.80p 0.80p 0.72p 0.75p 254058
11/01/2024 0.80p 0.80p 0.80p 0.80p 0
10/01/2024 0.80p 0.80p 0.80p 0.80p 0
09/01/2024 0.80p 0.80p 0.80p 0.80p 0
08/01/2024 0.80p 0.80p 0.80p 0.80p 0
05/01/2024 0.80p 0.80p 0.80p 0.80p 0
04/01/2024 0.80p 0.88p 0.80p 0.80p 165
03/01/2024 0.80p 0.80p 0.73p 0.80p 378789
02/01/2024 0.80p 0.80p 0.72p 0.80p 44535
29/12/2023 0.80p 0.85p 0.80p 0.80p 15407
28/12/2023 0.80p 0.80p 0.70p 0.80p 8000
27/12/2023 0.80p 0.80p 0.74p 0.80p 435943
22/12/2023 0.75p 0.80p 0.75p 0.80p 896325
21/12/2023 0.75p 0.75p 0.73p 0.75p 0
20/12/2023 0.75p 0.75p 0.71p 0.75p 30000
19/12/2023 0.75p 0.75p 0.71p 0.75p 521
18/12/2023 0.80p 0.80p 0.72p 0.75p 270708
15/12/2023 0.80p 0.87p 0.80p 0.80p 28
14/12/2023 0.80p 0.80p 0.80p 0.80p 0
13/12/2023 0.80p 0.80p 0.80p 0.80p 0
12/12/2023 0.80p 0.84p 0.80p 0.80p 22386
11/12/2023 0.80p 0.80p 0.80p 0.80p 0
08/12/2023 0.80p 0.84p 0.80p 0.80p 217625
07/12/2023 0.73p 0.84p 0.73p 0.80p 1529522
06/12/2023 0.73p 0.73p 0.71p 0.73p 44810
05/12/2023 0.73p 0.80p 0.72p 0.73p 0
04/12/2023 0.75p 0.77p 0.72p 0.73p 749984
01/12/2023 0.83p 0.83p 0.71p 0.75p 256518
30/11/2023 0.83p 0.84p 0.83p 0.83p 23029
29/11/2023 0.83p 0.84p 0.83p 0.83p 28970
28/11/2023 0.83p 0.84p 0.78p 0.83p 303162
27/11/2023 0.83p 0.83p 0.78p 0.83p 40484
24/11/2023 0.83p 0.84p 0.83p 0.83p 117778
23/11/2023 0.83p 0.85p 0.83p 0.83p 0
22/11/2023 0.78p 0.83p 0.78p 0.83p 312755
21/11/2023 0.78p 0.78p 0.75p 0.78p 0
20/11/2023 0.78p 0.78p 0.75p 0.78p 0
17/11/2023 0.83p 0.83p 0.75p 0.78p 828435
16/11/2023 0.83p 0.83p 0.80p 0.83p 40000
15/11/2023 0.83p 0.83p 0.80p 0.83p 657400
14/11/2023 0.83p 0.83p 0.83p 0.83p 0
13/11/2023 0.83p 0.83p 0.83p 0.83p 127595
10/11/2023 0.83p 0.85p 0.80p 0.83p 1228338
09/11/2023 0.93p 0.93p 0.80p 0.83p 557949
08/11/2023 0.95p 0.95p 0.90p 0.93p 50000
07/11/2023 1.05p 1.05p 0.90p 0.95p 895427
06/11/2023 0.95p 0.95p 0.91p 0.95p 165697
03/11/2023 0.95p 0.95p 0.91p 0.95p 2530
02/11/2023 0.95p 0.95p 0.90p 0.95p 327285
01/11/2023 0.95p 0.97p 0.95p 0.95p 0
31/10/2023 0.95p 0.95p 0.91p 0.95p 104227
30/10/2023 0.95p 0.95p 0.91p 0.95p 103316
27/10/2023 0.95p 0.95p 0.92p 0.95p 2116
26/10/2023 0.95p 0.99p 0.95p 0.95p 160621
25/10/2023 0.95p 0.95p 0.93p 0.95p 1297
24/10/2023 0.95p 0.97p 0.95p 0.95p 0
23/10/2023 0.95p 0.97p 0.95p 0.95p 0
20/10/2023 0.95p 1.00p 0.93p 0.95p 1500000
19/10/2023 0.95p 1.00p 0.93p 0.95p 7821
18/10/2023 0.95p 1.00p 0.93p 0.95p 722884
17/10/2023 0.95p 0.95p 0.91p 0.95p 11518
16/10/2023 0.95p 0.97p 0.95p 0.95p 0
13/10/2023 0.95p 0.97p 0.95p 0.95p 0
12/10/2023 0.95p 0.97p 0.95p 0.95p 0
11/10/2023 0.95p 0.97p 0.95p 0.95p 0
10/10/2023 0.95p 1.00p 0.95p 0.95p 49573
09/10/2023 0.88p 0.99p 0.88p 0.95p 925000
06/10/2023 0.88p 0.90p 0.88p 0.88p 554227
05/10/2023 1.05p 1.05p 0.86p 0.88p 1006748
04/10/2023 1.05p 1.05p 0.97p 1.05p 376684
03/10/2023 1.05p 1.08p 1.01p 1.05p 796651
02/10/2023 1.03p 1.10p 1.03p 1.05p 257233
29/09/2023 1.03p 1.09p 0.95p 1.03p 917698
28/09/2023 1.05p 1.05p 1.00p 1.03p 103717
27/09/2023 1.03p 1.07p 0.96p 1.05p 1609279
26/09/2023 0.98p 1.08p 0.98p 1.03p 2207734
25/09/2023 0.95p 1.03p 0.95p 0.98p 450773
22/09/2023 0.83p 0.99p 0.77p 0.95p 3178207
21/09/2023 0.83p 0.83p 0.79p 0.83p 0
20/09/2023 0.78p 0.85p 0.78p 0.83p 2111904
19/09/2023 0.78p 0.78p 0.75p 0.78p 128704
18/09/2023 0.78p 0.78p 0.76p 0.78p 491084
15/09/2023 0.83p 0.84p 0.75p 0.78p 2027094
14/09/2023 0.83p 0.83p 0.83p 0.83p 0
13/09/2023 0.83p 0.84p 0.77p 0.83p 572254
12/09/2023 0.83p 0.83p 0.77p 0.83p 949
11/09/2023 0.78p 0.85p 0.75p 0.83p 1331851
08/09/2023 0.78p 0.78p 0.77p 0.78p 0
07/09/2023 0.78p 0.78p 0.75p 0.78p 386374
06/09/2023 0.78p 0.78p 0.77p 0.78p 0
05/09/2023 0.78p 0.78p 0.77p 0.78p 0
04/09/2023 0.78p 0.78p 0.73p 0.78p 252208
01/09/2023 0.78p 0.78p 0.77p 0.78p 0
31/08/2023 0.78p 0.79p 0.75p 0.78p 428170
30/08/2023 0.78p 0.78p 0.77p 0.78p 0
29/08/2023 0.78p 0.80p 0.78p 0.78p 150000
25/08/2023 0.78p 0.78p 0.77p 0.78p 0
24/08/2023 0.78p 0.78p 0.77p 0.78p 0
23/08/2023 0.78p 0.78p 0.77p 0.78p 0
22/08/2023 0.80p 0.80p 0.76p 0.78p 39565
21/08/2023 0.83p 0.83p 0.80p 0.80p 123969
18/08/2023 0.83p 0.83p 0.80p 0.83p 100000
17/08/2023 0.83p 0.83p 0.82p 0.83p 0
16/08/2023 0.83p 0.85p 0.80p 0.83p 138566
15/08/2023 0.93p 0.93p 0.81p 0.83p 517711
14/08/2023 0.93p 0.93p 0.85p 0.93p 100500
11/08/2023 0.93p 0.93p 0.85p 0.93p 50000
10/08/2023 0.93p 0.93p 0.92p 0.93p 9204
09/08/2023 0.93p 0.96p 0.93p 0.93p 0
08/08/2023 0.93p 0.96p 0.93p 0.93p 0
07/08/2023 0.93p 0.96p 0.93p 0.93p 0
04/08/2023 0.93p 0.93p 0.85p 0.93p 1125
03/08/2023 0.93p 1.00p 0.93p 0.93p 999
02/08/2023 0.90p 0.93p 0.85p 0.93p 68514
01/08/2023 0.90p 0.90p 0.85p 0.90p 150042
31/07/2023 0.90p 0.92p 0.90p 0.90p 25898
28/07/2023 0.90p 0.90p 0.85p 0.90p 102634
27/07/2023 0.90p 0.90p 0.88p 0.90p 0
26/07/2023 0.90p 0.90p 0.88p 0.90p 0
25/07/2023 0.90p 0.92p 0.86p 0.90p 109581
24/07/2023 0.90p 0.90p 0.86p 0.90p 418572
21/07/2023 0.90p 0.94p 0.88p 0.90p 36319
20/07/2023 0.88p 0.94p 0.88p 0.90p 562077
19/07/2023 0.85p 0.90p 0.85p 0.88p 2054265
18/07/2023 0.85p 0.85p 0.80p 0.85p 40032
17/07/2023 0.85p 0.85p 0.80p 0.85p 151057
14/07/2023 0.93p 0.93p 0.82p 0.85p 1422694
13/07/2023 0.93p 0.96p 0.93p 0.93p 0
12/07/2023 0.95p 0.98p 0.90p 0.93p 301125
11/07/2023 0.95p 0.95p 0.95p 0.95p 0
10/07/2023 0.95p 0.97p 0.95p 0.95p 154249
07/07/2023 0.95p 0.97p 0.95p 0.95p 59769
06/07/2023 0.95p 0.95p 0.93p 0.95p 0
05/07/2023 0.98p 0.98p 0.90p 0.95p 350000
04/07/2023 0.98p 0.98p 0.98p 0.98p 0
03/07/2023 1.03p 1.03p 0.97p 0.98p 116279
30/06/2023 1.05p 1.05p 0.95p 1.03p 1360598
29/06/2023 1.10p 1.13p 1.00p 1.05p 1528892
28/06/2023 1.15p 1.15p 1.05p 1.10p 950000
27/06/2023 1.15p 1.15p 1.11p 1.15p 10000
26/06/2023 1.15p 1.19p 1.11p 1.15p 50042
23/06/2023 1.23p 1.23p 1.11p 1.15p 4319306
22/06/2023 1.15p 1.28p 1.15p 1.23p 2904280
21/06/2023 1.08p 1.20p 1.08p 1.15p 597411
20/06/2023 1.08p 1.08p 1.00p 1.08p 1664
19/06/2023 1.08p 1.08p 1.03p 1.08p 487782
16/06/2023 1.05p 1.10p 1.03p 1.08p 721395
15/06/2023 1.05p 1.07p 1.05p 1.05p 0
14/06/2023 1.03p 1.10p 1.02p 1.05p 518300
13/06/2023 1.03p 1.10p 0.95p 1.03p 423837
12/06/2023 0.98p 1.06p 0.98p 1.03p 1035997
09/06/2023 0.98p 0.98p 0.97p 0.98p 0
08/06/2023 1.05p 1.05p 0.98p 0.98p 160000
07/06/2023 1.05p 1.05p 1.00p 1.05p 2415225
06/06/2023 1.05p 1.07p 1.05p 1.05p 0
05/06/2023 1.05p 1.07p 1.05p 1.05p 0
02/06/2023 1.05p 1.05p 1.00p 1.05p 6722823
01/06/2023 1.05p 1.05p 1.03p 1.05p 481983
31/05/2023 1.05p 1.05p 1.00p 1.05p 494880
30/05/2023 1.05p 1.05p 1.00p 1.05p 961284
26/05/2023 1.05p 1.05p 1.00p 1.05p 250000
25/05/2023 1.05p 1.09p 1.00p 1.05p 4380455
24/05/2023 1.05p 1.05p 1.00p 1.05p 44914
23/05/2023 1.08p 1.08p 1.00p 1.05p 100000
22/05/2023 1.08p 1.08p 1.00p 1.08p 301947
19/05/2023 1.05p 1.08p 1.05p 1.08p 100000
18/05/2023 1.05p 1.05p 1.04p 1.05p 670498
17/05/2023 1.05p 1.05p 1.05p 1.05p 100000
16/05/2023 1.05p 1.05p 1.00p 1.05p 516650
15/05/2023 1.13p 1.13p 1.00p 1.05p 1820915
12/05/2023 1.13p 1.13p 1.06p 1.13p 50314
11/05/2023 1.13p 1.13p 1.06p 1.13p 1175067
10/05/2023 1.13p 1.13p 1.12p 1.13p 7844
09/05/2023 1.13p 1.14p 1.05p 1.13p 656148
05/05/2023 1.13p 1.14p 1.05p 1.13p 211523
04/05/2023 1.13p 1.15p 1.10p 1.13p 450000
03/05/2023 1.13p 1.13p 1.05p 1.13p 2921
02/05/2023 1.10p 1.14p 1.10p 1.13p 438687
28/04/2023 1.10p 1.10p 1.05p 1.10p 2845
27/04/2023 1.10p 1.10p 1.10p 1.10p 85940
26/04/2023 1.10p 1.10p 1.05p 1.10p 4347
25/04/2023 1.10p 1.11p 1.05p 1.10p 510000
24/04/2023 1.15p 1.15p 1.10p 1.10p 1003989
21/04/2023 1.08p 1.15p 1.08p 1.15p 284911
20/04/2023 1.08p 1.10p 1.05p 1.08p 1908321
19/04/2023 1.05p 1.09p 1.05p 1.08p 1027187

*Close Price adjusted for both dividends and splits