CloudCoco Group (CLCO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/06/2020 0.65p 0.70p 0.61p 0.68p 3667677
04/06/2020 0.75p 0.75p 0.65p 0.65p 1118685
03/06/2020 0.75p 0.75p 0.71p 0.75p 53455
02/06/2020 0.78p 0.78p 0.78p 0.78p 0
01/06/2020 0.78p 0.78p 0.75p 0.78p 120903
29/05/2020 0.78p 0.78p 0.76p 0.78p 161781
28/05/2020 0.78p 0.78p 0.76p 0.78p 59685
27/05/2020 0.78p 0.78p 0.76p 0.78p 112917
26/05/2020 0.78p 0.80p 0.78p 0.78p 500000
22/05/2020 0.78p 0.85p 0.76p 0.78p 399076
21/05/2020 0.75p 0.82p 0.75p 0.78p 564384
20/05/2020 0.75p 0.75p 0.75p 0.75p 0
19/05/2020 0.78p 0.78p 0.75p 0.75p 294054
18/05/2020 0.80p 0.80p 0.75p 0.78p 250921
15/05/2020 0.83p 0.84p 0.80p 0.80p 1711872
14/05/2020 0.83p 0.83p 0.80p 0.83p 173557
13/05/2020 0.83p 0.84p 0.80p 0.83p 36941
12/05/2020 0.73p 0.95p 0.73p 0.83p 4808396
11/05/2020 0.73p 0.73p 0.73p 0.73p 0
07/05/2020 0.73p 0.73p 0.73p 0.73p 0
06/05/2020 0.73p 0.75p 0.73p 0.73p 250000
05/05/2020 0.73p 0.75p 0.73p 0.73p 134000
01/05/2020 0.73p 0.75p 0.72p 0.73p 899759
30/04/2020 0.73p 0.75p 0.72p 0.73p 100006
29/04/2020 0.73p 0.75p 0.69p 0.73p 865616
28/04/2020 0.73p 0.74p 0.70p 0.70p 347973
27/04/2020 0.78p 0.78p 0.72p 0.73p 418800
24/04/2020 0.78p 0.78p 0.78p 0.78p 0
23/04/2020 0.80p 0.80p 0.75p 0.78p 369129
22/04/2020 0.80p 0.84p 0.80p 0.80p 11737
21/04/2020 0.83p 0.85p 0.80p 0.80p 478930
20/04/2020 0.83p 0.83p 0.80p 0.83p 3871132
17/04/2020 0.83p 0.85p 0.83p 0.83p 1113529
16/04/2020 0.83p 0.85p 0.80p 0.83p 346690
15/04/2020 0.83p 0.83p 0.83p 0.83p 0
14/04/2020 0.88p 0.90p 0.80p 0.83p 824942
09/04/2020 0.93p 0.93p 0.88p 0.88p 201328
08/04/2020 0.88p 1.00p 0.88p 0.93p 1152777
07/04/2020 0.80p 0.95p 0.78p 0.88p 1225826
06/04/2020 0.83p 0.84p 0.80p 0.80p 111071
03/04/2020 0.83p 0.85p 0.81p 0.83p 1848543
02/04/2020 0.85p 0.87p 0.80p 0.83p 175774
01/04/2020 0.85p 0.88p 0.80p 0.85p 278861
31/03/2020 0.63p 0.94p 0.63p 0.85p 3292092
30/03/2020 0.60p 0.65p 0.60p 0.63p 589316
27/03/2020 0.55p 0.61p 0.50p 0.60p 4292076
26/03/2020 0.58p 0.60p 0.50p 0.60p 5503761
25/03/2020 0.58p 0.60p 0.55p 0.58p 735220
24/03/2020 0.58p 0.58p 0.55p 0.58p 89161
23/03/2020 0.58p 0.59p 0.58p 0.58p 82723
20/03/2020 0.58p 0.60p 0.58p 0.58p 16334
19/03/2020 0.58p 0.58p 0.55p 0.58p 63744
18/03/2020 0.60p 0.60p 0.55p 0.58p 166257
17/03/2020 0.63p 0.63p 0.55p 0.60p 75000
16/03/2020 0.63p 0.63p 0.60p 0.63p 6344
13/03/2020 0.63p 0.64p 0.51p 0.63p 337613
12/03/2020 0.68p 0.68p 0.56p 0.63p 1557608
11/03/2020 0.73p 0.75p 0.66p 0.68p 499300
10/03/2020 0.83p 0.83p 0.71p 0.73p 796019
09/03/2020 0.90p 0.90p 0.83p 0.83p 73809
06/03/2020 0.90p 0.90p 0.85p 0.90p 231305
05/03/2020 0.90p 0.90p 0.90p 0.90p 0
04/03/2020 0.90p 0.90p 0.90p 0.90p 0
03/03/2020 0.90p 0.90p 0.86p 0.90p 128531
02/03/2020 0.90p 0.90p 0.90p 0.90p 0
28/02/2020 0.90p 0.91p 0.80p 0.90p 980159
27/02/2020 0.90p 0.92p 0.85p 0.90p 309895
26/02/2020 0.90p 0.92p 0.86p 0.90p 206748
25/02/2020 0.90p 0.92p 0.86p 0.90p 762017
24/02/2020 0.90p 0.93p 0.86p 0.90p 1108795
21/02/2020 0.88p 0.90p 0.86p 0.90p 405329
20/02/2020 0.83p 0.90p 0.83p 0.88p 729105
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