CloudCoco Group (CLCO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits