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 |
|---|---|---|---|---|---|
| 15/09/2021 | 1.25p | 1.25p | 1.12p | 1.25p | 171005 |
| 14/09/2021 | 1.28p | 1.28p | 1.11p | 1.25p | 1104634 |
| 13/09/2021 | 1.28p | 1.28p | 1.16p | 1.28p | 7411 |
| 10/09/2021 | 1.30p | 1.40p | 1.16p | 1.28p | 215081 |
| 09/09/2021 | 1.30p | 1.31p | 1.22p | 1.30p | 775423 |
| 08/09/2021 | 1.30p | 1.32p | 1.22p | 1.30p | 201123 |
| 07/09/2021 | 1.30p | 1.32p | 1.22p | 1.30p | 262977 |
| 06/09/2021 | 1.35p | 1.36p | 1.25p | 1.30p | 1151814 |
| 03/09/2021 | 1.33p | 1.36p | 1.20p | 1.35p | 10206377 |
| 02/09/2021 | 1.33p | 1.33p | 1.25p | 1.33p | 400298 |
| 01/09/2021 | 1.33p | 1.35p | 1.25p | 1.33p | 622876 |
| 31/08/2021 | 1.35p | 1.35p | 1.25p | 1.33p | 488567 |
| 30/08/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 27/08/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 26/08/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 25/08/2021 | 1.35p | 1.35p | 1.30p | 1.35p | 44733 |
| 24/08/2021 | 1.35p | 1.38p | 1.35p | 1.35p | 7835 |
| 23/08/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 20/08/2021 | 1.35p | 1.38p | 1.30p | 1.35p | 118000 |
| 19/08/2021 | 1.35p | 1.38p | 1.30p | 1.35p | 186252 |
| 18/08/2021 | 1.38p | 1.40p | 1.30p | 1.35p | 261086 |
| 17/08/2021 | 1.15p | 1.40p | 1.15p | 1.38p | 6768342 |
| 16/08/2021 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 13/08/2021 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 12/08/2021 | 1.15p | 1.25p | 1.15p | 1.15p | 194809 |
| 11/08/2021 | 1.20p | 1.27p | 1.15p | 1.15p | 387999 |
| 10/08/2021 | 1.20p | 1.27p | 1.20p | 1.20p | 50000 |
| 09/08/2021 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/08/2021 | 1.20p | 1.27p | 1.16p | 1.20p | 4087 |
| 05/08/2021 | 1.20p | 1.28p | 1.20p | 1.20p | 61368 |
| 04/08/2021 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/08/2021 | 1.20p | 1.29p | 1.16p | 1.20p | 10132 |
| 02/08/2021 | 1.20p | 1.20p | 1.16p | 1.20p | 18252 |
| 30/07/2021 | 1.20p | 1.20p | 1.16p | 1.20p | 24546 |
| 29/07/2021 | 1.10p | 1.25p | 1.10p | 1.20p | 919491 |
| 28/07/2021 | 1.10p | 1.15p | 1.07p | 1.10p | 130670 |
| 27/07/2021 | 1.10p | 1.10p | 1.07p | 1.10p | 265571 |
| 26/07/2021 | 1.15p | 1.15p | 1.07p | 1.10p | 936541 |
| 23/07/2021 | 1.15p | 1.15p | 1.07p | 1.15p | 204000 |
| 22/07/2021 | 1.15p | 1.15p | 1.10p | 1.15p | 75000 |
| 21/07/2021 | 1.20p | 1.22p | 1.10p | 1.15p | 2250634 |
| 20/07/2021 | 1.23p | 1.24p | 1.17p | 1.20p | 824320 |
| 19/07/2021 | 1.23p | 1.26p | 1.17p | 1.23p | 155633 |
| 16/07/2021 | 1.15p | 1.23p | 1.15p | 1.23p | 804429 |
| 15/07/2021 | 1.25p | 1.25p | 1.11p | 1.15p | 2356017 |
| 14/07/2021 | 1.25p | 1.25p | 1.20p | 1.25p | 1425328 |
| 13/07/2021 | 1.43p | 1.43p | 1.18p | 1.25p | 1109745 |
| 12/07/2021 | 1.43p | 1.43p | 1.30p | 1.43p | 28085 |
| 09/07/2021 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 08/07/2021 | 1.43p | 1.43p | 1.25p | 1.43p | 366023 |
| 07/07/2021 | 1.45p | 1.45p | 1.25p | 1.43p | 249254 |
| 06/07/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 6210 |
| 05/07/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 22000 |
| 02/07/2021 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 01/07/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 35399 |
| 30/06/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 18000 |
| 29/06/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 2000 |
| 28/06/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 50003 |
| 25/06/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 144517 |
| 24/06/2021 | 1.45p | 1.45p | 1.45p | 1.45p | 74724 |
| 23/06/2021 | 1.45p | 1.45p | 1.45p | 1.45p | 1000 |
| 22/06/2021 | 1.45p | 1.45p | 1.30p | 1.45p | 133437 |
| 21/06/2021 | 1.48p | 1.48p | 1.35p | 1.45p | 135783 |
| 18/06/2021 | 1.48p | 1.48p | 1.35p | 1.48p | 77060 |
| 17/06/2021 | 1.55p | 1.59p | 1.35p | 1.48p | 492005 |
| 16/06/2021 | 1.55p | 1.60p | 1.40p | 1.55p | 144929 |
| 15/06/2021 | 1.55p | 1.60p | 1.55p | 1.55p | 36249 |
| 14/06/2021 | 1.55p | 1.65p | 1.40p | 1.55p | 3010516 |
| 11/06/2021 | 1.65p | 1.71p | 1.50p | 1.60p | 515397 |
| 10/06/2021 | 1.68p | 1.74p | 1.55p | 1.65p | 285695 |
| 09/06/2021 | 1.55p | 1.80p | 1.43p | 1.68p | 4847508 |
| 08/06/2021 | 1.45p | 1.48p | 1.43p | 1.45p | 69687 |
| 07/06/2021 | 1.45p | 1.48p | 1.43p | 1.45p | 536633 |
| 04/06/2021 | 1.45p | 1.45p | 1.43p | 1.45p | 102353 |
| 03/06/2021 | 1.45p | 1.49p | 1.43p | 1.45p | 93422 |
| 02/06/2021 | 1.45p | 1.49p | 1.45p | 1.45p | 15000 |
| 01/06/2021 | 1.45p | 1.49p | 1.43p | 1.45p | 132061 |
| 31/05/2021 | 1.45p | 1.49p | 1.41p | 1.45p | 374153 |
| 28/05/2021 | 1.45p | 1.49p | 1.41p | 1.45p | 374153 |
| 27/05/2021 | 1.45p | 1.50p | 1.40p | 1.45p | 445627 |
| 26/05/2021 | 1.40p | 1.47p | 1.40p | 1.45p | 827884 |
| 25/05/2021 | 1.40p | 1.40p | 1.33p | 1.40p | 130000 |
| 24/05/2021 | 1.40p | 1.46p | 1.33p | 1.40p | 308687 |
| 21/05/2021 | 1.40p | 1.47p | 1.33p | 1.40p | 309688 |
| 20/05/2021 | 1.40p | 1.45p | 1.40p | 1.40p | 100000 |
| 19/05/2021 | 1.38p | 1.48p | 1.30p | 1.40p | 1646580 |
| 18/05/2021 | 1.33p | 1.40p | 1.30p | 1.38p | 1080000 |
| 17/05/2021 | 1.25p | 1.35p | 1.23p | 1.33p | 1806996 |
| 14/05/2021 | 1.25p | 1.27p | 1.20p | 1.25p | 455162 |
| 13/05/2021 | 1.30p | 1.33p | 1.24p | 1.25p | 269481 |
| 12/05/2021 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 11/05/2021 | 1.30p | 1.33p | 1.30p | 1.30p | 110000 |
| 10/05/2021 | 1.30p | 1.34p | 1.24p | 1.30p | 918420 |
| 07/05/2021 | 1.30p | 1.40p | 1.20p | 1.30p | 93208 |
| 06/05/2021 | 1.23p | 1.35p | 1.18p | 1.30p | 3294090 |
| 05/05/2021 | 1.23p | 1.29p | 1.18p | 1.23p | 210578 |
| 04/05/2021 | 1.25p | 1.27p | 1.15p | 1.23p | 1263017 |
| 03/05/2021 | 1.25p | 1.27p | 1.20p | 1.25p | 236826 |
| 30/04/2021 | 1.25p | 1.27p | 1.20p | 1.25p | 236826 |
| 29/04/2021 | 1.30p | 1.30p | 1.16p | 1.25p | 1514604 |
| 28/04/2021 | 1.25p | 1.34p | 1.23p | 1.30p | 1038071 |
| 27/04/2021 | 1.33p | 1.33p | 1.21p | 1.25p | 1443545 |
| 26/04/2021 | 1.40p | 1.40p | 1.26p | 1.33p | 1320477 |
| 23/04/2021 | 1.45p | 1.45p | 1.35p | 1.40p | 495355 |
| 22/04/2021 | 1.45p | 1.45p | 1.40p | 1.45p | 379052 |
| 21/04/2021 | 1.50p | 1.50p | 1.40p | 1.45p | 780805 |
| 20/04/2021 | 1.50p | 1.55p | 1.50p | 1.50p | 12904 |
| 19/04/2021 | 1.53p | 1.53p | 1.45p | 1.50p | 593701 |
| 16/04/2021 | 1.53p | 1.56p | 1.48p | 1.53p | 594583 |
| 15/04/2021 | 1.48p | 1.57p | 1.48p | 1.53p | 218700 |
| 14/04/2021 | 1.45p | 1.50p | 1.40p | 1.48p | 568528 |
| 13/04/2021 | 1.35p | 1.48p | 1.35p | 1.45p | 6523779 |
| 12/04/2021 | 1.33p | 1.40p | 1.33p | 1.40p | 376313 |
| 09/04/2021 | 1.38p | 1.40p | 1.25p | 1.33p | 1773130 |
| 08/04/2021 | 1.38p | 1.38p | 1.26p | 1.38p | 201508 |
| 07/04/2021 | 1.38p | 1.39p | 1.25p | 1.38p | 321913 |
| 06/04/2021 | 1.38p | 1.38p | 1.26p | 1.38p | 107713 |
| 05/04/2021 | 1.40p | 1.40p | 1.30p | 1.38p | 771920 |
| 02/04/2021 | 1.40p | 1.40p | 1.30p | 1.38p | 771920 |
| 01/04/2021 | 1.40p | 1.40p | 1.30p | 1.38p | 771920 |
| 31/03/2021 | 1.40p | 1.40p | 1.30p | 1.40p | 6643 |
| 30/03/2021 | 1.40p | 1.43p | 1.30p | 1.40p | 154486 |
| 29/03/2021 | 1.25p | 1.44p | 1.25p | 1.40p | 743690 |
| 26/03/2021 | 1.25p | 1.27p | 1.25p | 1.25p | 10887 |
| 25/03/2021 | 1.25p | 1.27p | 1.20p | 1.25p | 302704 |
| 24/03/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 323000 |
| 23/03/2021 | 1.25p | 1.30p | 1.25p | 1.25p | 50000 |
| 22/03/2021 | 1.35p | 1.35p | 1.20p | 1.30p | 1315321 |
| 19/03/2021 | 1.35p | 1.36p | 1.30p | 1.35p | 39836 |
| 18/03/2021 | 1.40p | 1.40p | 1.30p | 1.35p | 264484 |
| 17/03/2021 | 1.40p | 1.40p | 1.30p | 1.40p | 222178 |
| 16/03/2021 | 1.43p | 1.43p | 1.31p | 1.40p | 735095 |
| 15/03/2021 | 1.43p | 1.43p | 1.35p | 1.43p | 222894 |
| 12/03/2021 | 1.43p | 1.50p | 1.35p | 1.43p | 431889 |
| 11/03/2021 | 1.43p | 1.43p | 1.35p | 1.43p | 591449 |
| 10/03/2021 | 1.45p | 1.45p | 1.35p | 1.43p | 794080 |
| 09/03/2021 | 1.45p | 1.50p | 1.44p | 1.45p | 539281 |
| 08/03/2021 | 1.45p | 1.50p | 1.44p | 1.45p | 473833 |
| 05/03/2021 | 1.45p | 1.50p | 1.43p | 1.45p | 175575 |
| 04/03/2021 | 1.65p | 1.71p | 1.43p | 1.45p | 1566079 |
| 03/03/2021 | 1.65p | 1.72p | 1.57p | 1.65p | 168024 |
| 02/03/2021 | 1.80p | 1.97p | 1.55p | 1.65p | 4004453 |
| 01/03/2021 | 1.60p | 1.85p | 1.56p | 1.80p | 2049792 |
| 26/02/2021 | 1.60p | 1.68p | 1.52p | 1.60p | 1693295 |
| 25/02/2021 | 1.70p | 1.70p | 1.51p | 1.60p | 809143 |
| 24/02/2021 | 1.80p | 1.85p | 1.61p | 1.70p | 2253992 |
| 23/02/2021 | 1.63p | 1.97p | 1.60p | 1.80p | 3864467 |
| 22/02/2021 | 1.45p | 1.70p | 1.44p | 1.63p | 4419007 |
| 19/02/2021 | 1.53p | 1.53p | 1.40p | 1.45p | 2130700 |
| 18/02/2021 | 1.55p | 1.56p | 1.45p | 1.53p | 863671 |
| 17/02/2021 | 1.43p | 1.57p | 1.42p | 1.55p | 7552889 |
| 16/02/2021 | 1.30p | 1.72p | 1.30p | 1.43p | 12609951 |
| 15/02/2021 | 1.08p | 1.18p | 1.06p | 1.15p | 3739355 |
| 12/02/2021 | 1.08p | 1.10p | 1.08p | 1.08p | 20000 |
| 11/02/2021 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/02/2021 | 1.18p | 1.18p | 1.02p | 1.08p | 1818967 |
| 09/02/2021 | 1.18p | 1.18p | 1.16p | 1.18p | 9795 |
| 08/02/2021 | 1.18p | 1.18p | 1.16p | 1.18p | 281281 |
| 05/02/2021 | 1.18p | 1.18p | 1.11p | 1.18p | 1750 |
| 04/02/2021 | 1.18p | 1.18p | 1.11p | 1.18p | 707839 |
| 03/02/2021 | 1.18p | 1.18p | 1.11p | 1.18p | 533630 |
| 02/02/2021 | 1.13p | 1.18p | 1.06p | 1.18p | 993785 |
| 01/02/2021 | 1.08p | 1.18p | 1.06p | 1.13p | 1403083 |
| 29/01/2021 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/01/2021 | 1.13p | 1.14p | 1.00p | 1.08p | 1694028 |
| 27/01/2021 | 1.23p | 1.23p | 1.11p | 1.13p | 940722 |
| 26/01/2021 | 1.23p | 1.23p | 1.15p | 1.23p | 239366 |
| 25/01/2021 | 1.18p | 1.23p | 1.15p | 1.23p | 841008 |
| 22/01/2021 | 1.15p | 1.20p | 1.13p | 1.18p | 667533 |
| 21/01/2021 | 1.25p | 1.26p | 1.13p | 1.15p | 889442 |
| 20/01/2021 | 1.25p | 1.28p | 1.25p | 1.25p | 14769 |
| 19/01/2021 | 1.23p | 1.29p | 1.16p | 1.25p | 706759 |
| 18/01/2021 | 1.30p | 1.30p | 1.15p | 1.23p | 142751 |
| 15/01/2021 | 1.33p | 1.37p | 1.20p | 1.30p | 13686 |
| 14/01/2021 | 1.30p | 1.40p | 1.25p | 1.33p | 1339988 |
| 13/01/2021 | 1.30p | 1.30p | 1.20p | 1.30p | 183062 |
| 12/01/2021 | 1.30p | 1.30p | 1.20p | 1.25p | 361519 |
| 11/01/2021 | 1.30p | 1.30p | 1.23p | 1.30p | 123469 |
| 08/01/2021 | 1.23p | 1.30p | 1.22p | 1.30p | 696822 |
| 07/01/2021 | 1.20p | 1.23p | 1.17p | 1.23p | 1352230 |
| 06/01/2021 | 1.30p | 1.35p | 1.10p | 1.20p | 1830706 |
| 05/01/2021 | 1.13p | 1.38p | 1.13p | 1.30p | 541998 |
| 04/01/2021 | 1.00p | 1.18p | 1.00p | 1.13p | 1003539 |
| 31/12/2020 | 1.00p | 1.07p | 1.00p | 1.00p | 50000 |
| 30/12/2020 | 1.00p | 1.07p | 0.95p | 1.00p | 220254 |
| 29/12/2020 | 1.10p | 1.10p | 0.93p | 1.00p | 1401399 |
| 24/12/2020 | 1.10p | 1.14p | 1.00p | 1.10p | 137846 |
| 23/12/2020 | 1.10p | 1.10p | 1.00p | 1.10p | 240330 |
| 22/12/2020 | 1.10p | 1.10p | 1.10p | 1.10p | 0 |
| 21/12/2020 | 1.10p | 1.14p | 1.03p | 1.10p | 160216 |
| 18/12/2020 | 1.10p | 1.14p | 1.10p | 1.10p | 15141 |
| 17/12/2020 | 1.10p | 1.14p | 1.10p | 1.10p | 52447 |
| 16/12/2020 | 1.10p | 1.14p | 1.10p | 1.10p | 7871 |
| 15/12/2020 | 1.10p | 1.14p | 1.10p | 1.10p | 54812 |
| 14/12/2020 | 1.10p | 1.14p | 1.10p | 1.10p | 66963 |
| 11/12/2020 | 1.10p | 1.20p | 1.03p | 1.10p | 220553 |
| 10/12/2020 | 1.20p | 1.20p | 1.02p | 1.10p | 709130 |
| 09/12/2020 | 1.20p | 1.20p | 1.10p | 1.20p | 274568 |
| 08/12/2020 | 1.20p | 1.28p | 1.00p | 1.20p | 6777875 |
| 07/12/2020 | 1.10p | 1.10p | 1.01p | 1.05p | 517689 |
*Close Price adjusted for both dividends and splits