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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
CloudCoco Group (CLCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits