UK markets closed

CloudCoCo Group plc (CLCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.20000.0000 (0.00%)
At close: 04:03PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.20000.22000.18100.20000.2000946,410
25 Jul 20240.20000.22400.18500.20000.20001,132,561
24 Jul 20240.17500.24000.15300.20000.20002,769,067
23 Jul 20240.17500.20000.19400.17500.17502,948,494
22 Jul 20240.17500.20000.18100.17500.17502,089,127
19 Jul 20240.20000.20000.17500.17500.1750928,881
18 Jul 20240.22500.23600.20000.22500.22501,361,318
17 Jul 20240.22500.22500.22500.22500.2250-
16 Jul 20240.22500.23700.23700.22500.2250105,307
15 Jul 20240.22500.23900.23900.22500.2250207,112
12 Jul 20240.22500.22500.22500.22500.2250-
11 Jul 20240.27500.24000.20000.22500.22502,083,368
10 Jul 20240.27500.27500.27500.27500.2750-
09 Jul 20240.27500.29000.29000.27500.275034
08 Jul 20240.27500.27500.27500.27500.2750-
05 Jul 20240.27500.27500.27500.27500.2750-
04 Jul 20240.27500.27500.27500.27500.2750-
03 Jul 20240.27500.25300.25300.27500.2750100,000
02 Jul 20240.32500.30000.25200.27500.2750641,648
01 Jul 20240.32500.30000.30000.32500.3250200,000
28 Jun 20240.32500.30000.30000.32500.3250239,748
27 Jun 20240.35000.34500.26000.32500.32501,631,060
26 Jun 20240.35000.35000.35000.35000.3500-
25 Jun 20240.35000.32600.32600.35000.35009,721
24 Jun 20240.35000.38000.32600.35000.350016,157
21 Jun 20240.35000.38500.38500.35000.350072,145
20 Jun 20240.32500.38500.32600.35000.3500616,607
19 Jun 20240.32500.34000.34000.32500.3250828,743
18 Jun 20240.27500.34700.29000.32500.32506,062,050
17 Jun 20240.30000.30000.30000.30000.3000-
14 Jun 20240.30000.31400.30600.30000.30003,532
13 Jun 20240.30000.30000.30000.30000.3000-
12 Jun 20240.30000.30000.30000.30000.3000-
11 Jun 20240.30000.35000.31400.30000.300047,525
10 Jun 20240.30000.26000.26000.30000.300051,251
07 Jun 20240.32500.30500.30200.30000.3000707,031
06 Jun 20240.32500.30600.30600.32500.32505,934
05 Jun 20240.32500.32500.32500.32500.3250-
04 Jun 20240.32500.32700.30500.32500.3250899,922
03 Jun 20240.32500.32500.32500.32500.3250-
31 May 20240.32500.32700.30500.32500.3250530,127
30 May 20240.32500.32700.32700.32500.32501,099,479
29 May 20240.32500.32500.32500.32500.3250-
28 May 20240.32500.34900.30300.32500.3250246,728
24 May 20240.32500.31100.30600.32500.3250489,840
23 May 20240.37500.35200.30500.32500.32502,895,348
22 May 20240.37500.39900.35300.37500.3750776,171
21 May 20240.37500.40000.36600.37500.3750364,233
20 May 20240.32500.40000.32900.37500.37501,569,406
17 May 20240.32500.34900.34500.32500.3250400,160
16 May 20240.32500.34500.31100.32500.32501,092,206
15 May 20240.27500.32000.29000.32500.32501,036,533
14 May 20240.27500.29900.29000.27500.2750664,613
13 May 20240.30000.30300.25500.27500.2750890,625
10 May 20240.30000.30600.26500.30000.3000973,213
09 May 20240.30000.31900.26000.30000.3000658,964
08 May 20240.37500.33500.26600.30000.30006,580,831
07 May 20240.37500.35500.35100.37500.3750432,107
03 May 20240.40000.39800.35000.37500.37501,402,189
02 May 20240.37500.44000.36600.40000.4000944,748
01 May 20240.42500.44900.35500.37500.37502,107,542
30 Apr 20240.77500.70000.42000.42500.42509,008,487
29 Apr 20240.75000.75000.75000.75000.7500-
26 Apr 20240.75000.75000.75000.75000.7500-
25 Apr 20240.75000.75000.75000.75000.7500-
24 Apr 20240.75000.75000.75000.75000.7500-
23 Apr 20240.75000.75000.75000.75000.7500-
22 Apr 20240.75000.75000.75000.75000.7500-
19 Apr 20240.00750.00750.00750.00750.0075-
18 Apr 20240.00750.00750.00750.00750.0075-
17 Apr 20240.00750.00750.00750.00750.0075-
16 Apr 20240.00750.00750.00750.00750.0075-
15 Apr 20240.00750.00750.00750.00750.0075-
12 Apr 20240.00750.00750.00750.00750.0075-
11 Apr 20240.00750.00750.00750.00750.0075-
10 Apr 20240.00750.00750.00750.00750.0075-
09 Apr 20240.00750.00750.00750.00750.0075-
08 Apr 20240.00750.00750.00750.00750.0075-
05 Apr 20240.00750.00750.00750.00750.0075-
04 Apr 20240.00750.00750.00750.00750.0075-
03 Apr 20240.00750.00750.00750.00750.0075-
02 Apr 20240.00750.00750.00750.00750.0075-
28 Mar 20240.75000.73000.73000.75000.75001,369
27 Mar 20240.75000.76100.76100.75000.7500200,000
26 Mar 20240.75000.72600.71000.75000.7500203,734
25 Mar 20240.77500.77900.72600.75000.7500892,543
22 Mar 20240.77500.76100.73600.77500.7750103,190
21 Mar 20240.77500.77500.77500.77500.7750-
20 Mar 20240.85000.83300.76100.77500.7750603,234
19 Mar 20240.87500.83000.83000.85000.8500510,333
18 Mar 20240.90000.82400.82400.87500.8750607,883
15 Mar 20240.90000.88000.88000.90000.900034,773
14 Mar 20240.90000.87600.87600.90000.90001,143,596
13 Mar 20240.85001.00000.85600.90000.90001,296,905
12 Mar 20240.87500.89200.85500.85000.8500765,100
11 Mar 20240.87500.87500.87500.87500.8750-
08 Mar 20240.87500.88500.88500.87500.875050,000
07 Mar 20240.87500.88100.88100.87500.8750538
06 Mar 20240.87500.87500.87500.87500.8750-
05 Mar 20240.87500.93000.87500.87500.8750151,201
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...