Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
CloudCoco Group (CLCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 1.30p | 1.35p | 1.30p | 1.30p | 37918 |
| 30/06/2022 | 1.30p | 1.30p | 1.20p | 1.30p | 13458 |
| 29/06/2022 | 1.30p | 1.36p | 1.30p | 1.30p | 1838 |
| 28/06/2022 | 1.30p | 1.38p | 1.20p | 1.30p | 967745 |
| 27/06/2022 | 1.20p | 1.28p | 1.20p | 1.25p | 358753 |
| 24/06/2022 | 1.30p | 1.30p | 1.10p | 1.20p | 435000 |
| 23/06/2022 | 1.35p | 1.35p | 1.25p | 1.30p | 71622 |
| 22/06/2022 | 1.30p | 1.36p | 1.30p | 1.36p | 445931 |
| 21/06/2022 | 1.30p | 1.32p | 1.21p | 1.30p | 809800 |
| 20/06/2022 | 1.30p | 1.30p | 1.28p | 1.30p | 384739 |
| 17/06/2022 | 1.35p | 1.35p | 1.25p | 1.30p | 95357 |
| 16/06/2022 | 1.35p | 1.35p | 1.26p | 1.35p | 449626 |
| 15/06/2022 | 1.35p | 1.35p | 1.26p | 1.35p | 261000 |
| 14/06/2022 | 1.35p | 1.35p | 1.26p | 1.35p | 70007 |
| 13/06/2022 | 1.35p | 1.35p | 1.26p | 1.35p | 527258 |
| 10/06/2022 | 1.35p | 1.35p | 1.25p | 1.35p | 541963 |
| 09/06/2022 | 1.33p | 1.35p | 1.25p | 1.35p | 460225 |
| 08/06/2022 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 07/06/2022 | 1.35p | 1.35p | 1.30p | 1.33p | 22651 |
| 06/06/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 187192 |
| 01/06/2022 | 1.35p | 1.35p | 1.34p | 1.35p | 13817 |
| 31/05/2022 | 1.35p | 1.35p | 1.34p | 1.35p | 200000 |
| 27/05/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 26/05/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 25/05/2022 | 1.35p | 1.35p | 1.34p | 1.35p | 8068 |
| 24/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 1224 |
| 23/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 12079 |
| 20/05/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 19/05/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 385285 |
| 18/05/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 17/05/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 16/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 103784 |
| 13/05/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 250000 |
| 12/05/2022 | 1.50p | 1.50p | 1.31p | 1.35p | 1292781 |
| 11/05/2022 | 1.50p | 1.50p | 1.41p | 1.50p | 73138 |
| 10/05/2022 | 1.50p | 1.50p | 1.41p | 1.50p | 35461 |
| 09/05/2022 | 1.50p | 1.50p | 1.47p | 1.50p | 335241 |
| 06/05/2022 | 1.50p | 1.50p | 1.41p | 1.50p | 500000 |
| 05/05/2022 | 1.50p | 1.50p | 1.41p | 1.50p | 10000 |
| 04/05/2022 | 1.43p | 1.50p | 1.41p | 1.50p | 261500 |
| 03/05/2022 | 1.40p | 1.45p | 1.32p | 1.43p | 368803 |
| 29/04/2022 | 1.40p | 1.44p | 1.40p | 1.40p | 369401 |
| 28/04/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/04/2022 | 1.40p | 1.40p | 1.32p | 1.40p | 50231 |
| 26/04/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/04/2022 | 1.33p | 1.40p | 1.30p | 1.40p | 339765 |
| 22/04/2022 | 1.38p | 1.44p | 1.33p | 1.33p | 1287 |
| 21/04/2022 | 1.38p | 1.38p | 1.30p | 1.38p | 50000 |
| 20/04/2022 | 1.33p | 1.44p | 1.26p | 1.38p | 305194 |
| 19/04/2022 | 1.55p | 1.55p | 1.26p | 1.33p | 519578 |
| 14/04/2022 | 1.60p | 1.62p | 1.52p | 1.55p | 117497 |
| 13/04/2022 | 1.60p | 1.62p | 1.52p | 1.60p | 258000 |
| 12/04/2022 | 1.50p | 1.62p | 1.50p | 1.60p | 498662 |
| 11/04/2022 | 1.50p | 1.60p | 1.44p | 1.50p | 147792 |
| 08/04/2022 | 1.45p | 1.60p | 1.42p | 1.50p | 709602 |
| 07/04/2022 | 1.45p | 1.55p | 1.37p | 1.45p | 644350 |
| 06/04/2022 | 1.55p | 1.58p | 1.45p | 1.45p | 1554594 |
| 05/04/2022 | 1.55p | 1.55p | 1.50p | 1.55p | 205076 |
| 04/04/2022 | 1.55p | 1.55p | 1.50p | 1.55p | 13239 |
| 01/04/2022 | 1.55p | 1.55p | 1.50p | 1.55p | 474392 |
| 31/03/2022 | 1.60p | 1.60p | 1.50p | 1.55p | 1206465 |
| 30/03/2022 | 1.60p | 1.62p | 1.53p | 1.60p | 249651 |
| 29/03/2022 | 1.60p | 1.62p | 1.53p | 1.60p | 42366 |
| 28/03/2022 | 1.60p | 1.63p | 1.50p | 1.60p | 407530 |
| 25/03/2022 | 1.65p | 1.65p | 1.50p | 1.60p | 699546 |
| 24/03/2022 | 1.65p | 1.65p | 1.53p | 1.65p | 1120 |
| 23/03/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 22/03/2022 | 1.65p | 1.65p | 1.53p | 1.65p | 30290 |
| 21/03/2022 | 1.70p | 1.85p | 1.51p | 1.65p | 1007960 |
| 18/03/2022 | 1.70p | 1.79p | 1.70p | 1.70p | 159628 |
| 17/03/2022 | 1.70p | 1.70p | 1.50p | 1.70p | 427860 |
| 16/03/2022 | 1.70p | 1.70p | 1.50p | 1.70p | 13741 |
| 15/03/2022 | 1.70p | 1.79p | 1.70p | 1.70p | 55198 |
| 14/03/2022 | 1.70p | 1.81p | 1.50p | 1.70p | 321077 |
| 11/03/2022 | 1.70p | 1.81p | 1.61p | 1.70p | 297891 |
| 10/03/2022 | 1.70p | 1.81p | 1.50p | 1.70p | 550275 |
| 09/03/2022 | 1.70p | 1.70p | 1.60p | 1.70p | 200000 |
| 08/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 07/03/2022 | 1.70p | 1.90p | 1.50p | 1.70p | 347178 |
| 04/03/2022 | 1.70p | 1.82p | 1.63p | 1.70p | 63517 |
| 03/03/2022 | 1.70p | 1.70p | 1.62p | 1.70p | 47267 |
| 02/03/2022 | 1.70p | 1.82p | 1.70p | 1.70p | 17545 |
| 01/03/2022 | 1.70p | 1.83p | 1.61p | 1.70p | 32351 |
| 28/02/2022 | 1.70p | 1.78p | 1.70p | 1.70p | 167867 |
| 25/02/2022 | 1.70p | 1.78p | 1.70p | 1.70p | 5618 |
| 24/02/2022 | 1.70p | 1.70p | 1.60p | 1.70p | 320267 |
| 23/02/2022 | 1.70p | 1.83p | 1.57p | 1.70p | 978103 |
| 22/02/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 21/02/2022 | 1.70p | 1.86p | 1.57p | 1.70p | 146000 |
| 18/02/2022 | 1.65p | 1.88p | 1.56p | 1.70p | 827280 |
| 17/02/2022 | 1.65p | 1.68p | 1.56p | 1.65p | 110363 |
| 16/02/2022 | 1.65p | 1.68p | 1.63p | 1.65p | 7267 |
| 15/02/2022 | 1.70p | 1.74p | 1.60p | 1.65p | 1077758 |
| 14/02/2022 | 1.75p | 1.75p | 1.61p | 1.70p | 561800 |
| 11/02/2022 | 1.75p | 1.75p | 1.73p | 1.75p | 624 |
| 10/02/2022 | 1.75p | 1.82p | 1.61p | 1.75p | 360678 |
| 09/02/2022 | 1.75p | 1.90p | 1.60p | 1.75p | 446352 |
| 08/02/2022 | 1.65p | 1.90p | 1.64p | 1.75p | 1338172 |
| 07/02/2022 | 1.65p | 1.73p | 1.56p | 1.65p | 4722 |
| 04/02/2022 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/02/2022 | 1.65p | 1.74p | 1.58p | 1.65p | 393876 |
| 02/02/2022 | 1.65p | 1.65p | 1.58p | 1.65p | 12000 |
| 01/02/2022 | 1.65p | 1.74p | 1.56p | 1.65p | 119022 |
| 31/01/2022 | 1.55p | 1.74p | 1.53p | 1.70p | 1319710 |
| 28/01/2022 | 1.68p | 1.68p | 1.51p | 1.55p | 197659 |
| 27/01/2022 | 1.68p | 1.68p | 1.66p | 1.68p | 10000 |
| 26/01/2022 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 25/01/2022 | 1.70p | 1.70p | 1.65p | 1.68p | 100000 |
| 24/01/2022 | 1.75p | 1.90p | 1.63p | 1.70p | 429075 |
| 21/01/2022 | 1.75p | 1.88p | 1.68p | 1.75p | 701904 |
| 20/01/2022 | 1.70p | 1.82p | 1.61p | 1.75p | 552177 |
| 19/01/2022 | 1.75p | 1.75p | 1.65p | 1.70p | 735790 |
| 18/01/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/01/2022 | 1.70p | 1.85p | 1.70p | 1.75p | 295000 |
| 14/01/2022 | 1.70p | 1.78p | 1.61p | 1.70p | 46990 |
| 13/01/2022 | 1.70p | 1.90p | 1.61p | 1.70p | 252714 |
| 12/01/2022 | 1.70p | 1.78p | 1.61p | 1.70p | 62000 |
| 10/01/2022 | 1.75p | 1.80p | 1.75p | 1.75p | 3500 |
| 07/01/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/01/2022 | 1.85p | 1.85p | 1.61p | 1.75p | 420853 |
| 05/01/2022 | 1.85p | 1.87p | 1.80p | 1.85p | 208319 |
| 04/01/2022 | 1.60p | 1.90p | 1.50p | 1.85p | 2223485 |
| 03/01/2022 | 1.60p | 1.61p | 1.50p | 1.60p | 442238 |
| 31/12/2021 | 1.60p | 1.61p | 1.50p | 1.60p | 442238 |
| 30/12/2021 | 1.60p | 1.60p | 1.50p | 1.60p | 25000 |
| 29/12/2021 | 1.60p | 1.62p | 1.40p | 1.60p | 406311 |
| 28/12/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 27/12/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/12/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/12/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/12/2021 | 1.60p | 1.62p | 1.50p | 1.60p | 29266 |
| 21/12/2021 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/12/2021 | 1.60p | 1.62p | 1.51p | 1.60p | 156055 |
| 17/12/2021 | 1.60p | 1.60p | 1.51p | 1.60p | 1190 |
| 16/12/2021 | 1.65p | 1.65p | 1.50p | 1.60p | 333821 |
| 15/12/2021 | 1.70p | 1.70p | 1.62p | 1.65p | 460197 |
| 14/12/2021 | 1.70p | 1.70p | 1.60p | 1.70p | 88690 |
| 13/12/2021 | 1.70p | 1.80p | 1.60p | 1.70p | 307481 |
| 10/12/2021 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 09/12/2021 | 1.70p | 1.70p | 1.60p | 1.70p | 24453 |
| 08/12/2021 | 1.75p | 1.75p | 1.60p | 1.70p | 695462 |
| 07/12/2021 | 1.75p | 1.79p | 1.67p | 1.75p | 583427 |
| 06/12/2021 | 1.75p | 1.79p | 1.66p | 1.75p | 82174 |
| 03/12/2021 | 1.75p | 1.75p | 1.66p | 1.75p | 118749 |
| 02/12/2021 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/12/2021 | 1.75p | 1.79p | 1.65p | 1.75p | 438029 |
| 30/11/2021 | 1.75p | 1.82p | 1.66p | 1.75p | 575925 |
| 29/11/2021 | 1.70p | 1.79p | 1.50p | 1.75p | 2228115 |
| 26/11/2021 | 1.85p | 1.85p | 1.50p | 1.70p | 2228978 |
| 25/11/2021 | 1.90p | 1.90p | 1.70p | 1.85p | 109195 |
| 24/11/2021 | 1.90p | 1.90p | 1.80p | 1.90p | 15931 |
| 23/11/2021 | 1.90p | 1.90p | 1.87p | 1.90p | 2420 |
| 22/11/2021 | 1.90p | 1.90p | 1.80p | 1.90p | 75256 |
| 19/11/2021 | 1.90p | 1.90p | 1.80p | 1.90p | 202593 |
| 18/11/2021 | 1.90p | 1.90p | 1.80p | 1.90p | 104677 |
| 17/11/2021 | 1.90p | 1.90p | 1.80p | 1.90p | 715958 |
| 16/11/2021 | 1.95p | 2.00p | 1.81p | 1.90p | 1438109 |
| 15/11/2021 | 1.95p | 2.29p | 1.80p | 1.95p | 2555061 |
| 12/11/2021 | 1.65p | 1.74p | 1.60p | 1.70p | 597961 |
| 11/11/2021 | 1.65p | 1.65p | 1.53p | 1.65p | 182631 |
| 10/11/2021 | 1.65p | 1.65p | 1.50p | 1.65p | 1011180 |
| 09/11/2021 | 1.65p | 1.70p | 1.53p | 1.65p | 266002 |
| 08/11/2021 | 1.65p | 1.70p | 1.53p | 1.65p | 123257 |
| 05/11/2021 | 1.65p | 1.70p | 1.50p | 1.65p | 430736 |
| 04/11/2021 | 1.65p | 1.71p | 1.53p | 1.65p | 508966 |
| 03/11/2021 | 1.65p | 1.72p | 1.53p | 1.65p | 55815 |
| 02/11/2021 | 1.75p | 1.80p | 1.60p | 1.65p | 730489 |
| 01/11/2021 | 1.65p | 1.75p | 1.60p | 1.75p | 524132 |
| 29/10/2021 | 1.75p | 1.76p | 1.52p | 1.65p | 772869 |
| 28/10/2021 | 1.75p | 1.90p | 1.60p | 1.75p | 1054212 |
| 27/10/2021 | 1.75p | 1.85p | 1.62p | 1.75p | 250199 |
| 26/10/2021 | 1.70p | 1.75p | 1.50p | 1.70p | 3423173 |
| 25/10/2021 | 1.95p | 1.95p | 1.62p | 1.70p | 3585476 |
| 22/10/2021 | 1.85p | 2.07p | 1.77p | 1.95p | 1635948 |
| 21/10/2021 | 1.65p | 2.00p | 1.64p | 1.85p | 5390112 |
| 20/10/2021 | 1.55p | 1.79p | 1.50p | 1.65p | 3125989 |
| 19/10/2021 | 1.55p | 1.65p | 1.40p | 1.55p | 92884 |
| 18/10/2021 | 1.55p | 1.68p | 1.41p | 1.55p | 953202 |
| 15/10/2021 | 1.55p | 1.57p | 1.44p | 1.50p | 644079 |
| 14/10/2021 | 1.55p | 1.57p | 1.44p | 1.55p | 249871 |
| 13/10/2021 | 1.55p | 1.59p | 1.44p | 1.55p | 424767 |
| 12/10/2021 | 1.55p | 1.55p | 1.42p | 1.55p | 200000 |
| 11/10/2021 | 1.55p | 1.60p | 1.55p | 1.55p | 120000 |
| 08/10/2021 | 1.55p | 1.55p | 1.46p | 1.55p | 543210 |
| 07/10/2021 | 1.55p | 1.61p | 1.45p | 1.55p | 499256 |
| 06/10/2021 | 1.55p | 1.62p | 1.44p | 1.55p | 340264 |
| 05/10/2021 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/10/2021 | 1.65p | 1.65p | 1.52p | 1.55p | 1220037 |
| 01/10/2021 | 1.65p | 1.68p | 1.57p | 1.65p | 2675355 |
| 30/09/2021 | 1.50p | 1.84p | 1.41p | 1.65p | 7387146 |
| 29/09/2021 | 1.45p | 1.60p | 1.30p | 1.50p | 3130533 |
| 28/09/2021 | 1.45p | 1.48p | 1.33p | 1.45p | 841704 |
| 27/09/2021 | 1.53p | 1.55p | 1.45p | 1.45p | 2552720 |
| 24/09/2021 | 1.23p | 1.50p | 1.10p | 1.48p | 9681682 |
| 23/09/2021 | 1.25p | 1.25p | 1.20p | 1.23p | 190000 |
| 22/09/2021 | 1.30p | 1.30p | 1.22p | 1.25p | 500000 |
| 21/09/2021 | 1.28p | 1.33p | 1.15p | 1.30p | 461929 |
| 20/09/2021 | 1.25p | 1.28p | 1.12p | 1.28p | 2338074 |
| 17/09/2021 | 1.25p | 1.25p | 1.22p | 1.25p | 101944 |
| 16/09/2021 | 1.25p | 1.25p | 1.13p | 1.25p | 209210 |
*Close Price adjusted for both dividends and splits