CloudCoco Group (CLCO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/02/2020 0.90p 0.90p 0.81p 0.83p 1359196
18/02/2020 0.93p 0.95p 0.87p 0.93p 1944081
17/02/2020 1.05p 1.05p 0.91p 0.93p 454005
14/02/2020 1.08p 1.15p 1.03p 1.08p 622769
13/02/2020 1.08p 1.12p 1.00p 1.08p 1508536
12/02/2020 1.08p 1.09p 1.08p 1.08p 146788
11/02/2020 1.10p 1.15p 1.00p 1.08p 700768
10/02/2020 1.00p 1.15p 1.00p 1.10p 2857894
07/02/2020 1.03p 1.03p 0.96p 1.00p 159215
06/02/2020 0.95p 1.05p 0.95p 1.03p 1526469
05/02/2020 0.93p 1.00p 0.93p 0.95p 831748
04/02/2020 1.03p 1.03p 0.90p 0.93p 2798831
03/02/2020 1.23p 1.23p 1.01p 1.03p 2758904
31/01/2020 1.23p 1.23p 1.17p 1.23p 353812
30/01/2020 1.25p 1.25p 1.21p 1.23p 288397
29/01/2020 1.23p 1.27p 1.23p 1.25p 188741
28/01/2020 1.23p 1.27p 1.17p 1.23p 42804
27/01/2020 1.23p 1.27p 1.21p 1.23p 139246
24/01/2020 1.30p 1.30p 1.22p 1.23p 234569
23/01/2020 1.30p 1.35p 1.25p 1.30p 668008
22/01/2020 1.28p 1.35p 1.22p 1.30p 1176833
21/01/2020 1.28p 1.33p 1.22p 1.28p 1177365
20/01/2020 1.15p 1.34p 1.13p 1.28p 1584359
17/01/2020 1.20p 1.30p 1.11p 1.15p 2387322
16/01/2020 1.20p 1.30p 1.17p 1.20p 832019
15/01/2020 1.23p 1.30p 1.17p 1.20p 258436
14/01/2020 1.35p 1.35p 1.15p 1.23p 1565751
13/01/2020 1.35p 1.35p 1.35p 1.35p 116028
10/01/2020 1.38p 1.40p 1.33p 1.35p 485718
09/01/2020 1.43p 1.45p 1.40p 1.43p 181236
08/01/2020 1.38p 1.50p 1.38p 1.43p 1811844
07/01/2020 1.45p 1.47p 1.32p 1.38p 274492
06/01/2020 1.48p 1.49p 1.40p 1.45p 409277
03/01/2020 1.48p 1.55p 1.41p 1.48p 1494905
02/01/2020 1.48p 1.54p 1.48p 1.48p 37799
31/12/2019 1.45p 1.50p 1.32p 1.48p 883743
30/12/2019 1.25p 1.50p 1.25p 1.45p 1764400
27/12/2019 1.25p 1.29p 1.23p 1.25p 41538
24/12/2019 1.25p 1.29p 1.25p 1.25p 126192
23/12/2019 1.25p 1.25p 1.23p 1.25p 93590
20/12/2019 1.25p 1.30p 1.23p 1.25p 241803
19/12/2019 1.25p 1.25p 1.24p 1.25p 363765
18/12/2019 1.25p 1.30p 1.23p 1.25p 249080
17/12/2019 1.28p 1.30p 1.22p 1.25p 194263
16/12/2019 1.28p 1.28p 1.22p 1.28p 428703
13/12/2019 1.45p 1.49p 1.21p 1.28p 1603543
12/12/2019 1.33p 1.49p 1.33p 1.45p 603900
11/12/2019 1.40p 1.40p 1.21p 1.33p 857267
10/12/2019 1.50p 1.50p 1.30p 1.40p 1216854
09/12/2019 1.45p 1.54p 1.40p 1.50p 581452
06/12/2019 1.55p 1.58p 1.45p 1.45p 367630
05/12/2019 1.65p 1.65p 1.50p 1.55p 793460
04/12/2019 1.60p 1.68p 1.54p 1.65p 498022
03/12/2019 2.05p 2.15p 1.60p 1.60p 1219253

*Close Price adjusted for both dividends and splits