UK Markets open in 3 hrs 17 mins

CloudCoCo Group plc (CLCO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.90000.0000 (0.00%)
At close: 02:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2021------
29 Nov 20211.70001.79001.50001.75001.75002,228,115
26 Nov 20211.85001.80001.50001.70001.70002,228,978
25 Nov 20211.90001.85001.70001.85001.8500109,195
24 Nov 20211.90001.87001.80001.90001.900015,931
23 Nov 20211.90001.87001.87001.90001.90002,420
22 Nov 20211.90001.87501.80001.90001.900075,256
19 Nov 20211.90001.88001.80001.90001.9000202,593
18 Nov 20211.90001.89001.80001.90001.9000104,677
17 Nov 20211.90001.81501.80001.90001.9000715,958
16 Nov 20211.95002.00001.81001.90001.90001,438,109
15 Nov 20211.95002.29001.80001.95001.95002,555,061
12 Nov 20211.65001.74001.60001.70001.7000597,961
11 Nov 20211.65001.64001.52501.65001.6500182,631
10 Nov 20211.65001.65001.50001.65001.65001,011,180
09 Nov 20211.65001.69601.52501.65001.6500266,002
08 Nov 20211.65001.70001.52501.65001.6500123,257
05 Nov 20211.65001.70001.50001.65001.6500430,736
04 Nov 20211.65001.71001.53101.65001.6500508,966
03 Nov 20211.65001.72001.52501.65001.650055,815
02 Nov 20211.75001.79501.60001.65001.6500730,489
01 Nov 20211.65001.75901.51501.75001.7500524,132
29 Oct 20211.75001.75901.51501.65001.6500772,869
28 Oct 20211.75001.90001.60001.75001.75001,054,212
27 Oct 20211.75001.85001.62101.75001.7500250,199
26 Oct 20211.70001.75001.45701.70001.70004,423,173
25 Oct 20211.95001.87501.62001.70001.70003,585,476
22 Oct 20211.85002.07001.77001.95001.95001,635,948
21 Oct 20211.65002.00001.64001.85001.85005,390,112
20 Oct 20211.55001.78501.50001.65001.65003,125,989
19 Oct 20211.55001.64501.40001.55001.550092,884
18 Oct 20211.55001.68001.41401.55001.5500953,202
15 Oct 20211.55001.56801.43501.50001.5000644,079
14 Oct 20211.55001.56801.43501.55001.5500249,871
13 Oct 20211.55001.59001.43501.55001.5500424,767
12 Oct 20211.55001.41901.41901.55001.5500200,000
11 Oct 20211.55001.59501.59501.55001.5500120,000
08 Oct 20211.55001.46201.46101.55001.5500543,210
07 Oct 20211.55001.61001.45001.55001.5500499,256
06 Oct 20211.55001.61701.43601.55001.5500340,264
05 Oct 20211.55001.55001.55001.55001.5500-
04 Oct 20211.65001.64001.51701.55001.55001,220,037
01 Oct 20211.65001.68001.56601.65001.65002,675,355
30 Sept 20211.50001.84001.41101.65001.65007,387,146
29 Sept 20211.45001.59901.30001.50001.50004,130,533
28 Sept 20211.45001.47901.32501.45001.4500841,704
27 Sept 20211.52501.54501.45001.45001.45002,552,720
24 Sept 20211.22501.50001.10001.47501.475011,409,876
23 Sept 20211.25001.20001.20001.22501.2250190,000
22 Sept 20211.30001.21701.21701.25001.2500500,000
21 Sept 20211.27501.33001.15001.30001.3000461,929
20 Sept 20211.25001.24001.12101.27501.27502,338,074
17 Sept 20211.25001.22501.22401.25001.2500101,944
16 Sept 20211.25001.23801.12501.25001.2500209,210
15 Sept 20211.25001.24501.12101.25001.2500171,005
14 Sept 20211.27501.15501.11001.25001.25001,104,634
13 Sept 20211.27501.27501.27501.27501.2750-
10 Sept 20211.30001.40001.15501.27501.2750215,081
09 Sept 20211.30001.31001.22001.30001.3000775,423
08 Sept 20211.30001.31801.22001.30001.3000201,123
07 Sept 20211.30001.31901.22101.30001.3000262,977
06 Sept 20211.35001.36001.25001.30001.30001,151,814
03 Sept 20211.32501.36001.20001.35001.350010,206,377
02 Sept 20211.32501.25001.25001.32501.3250400,298
01 Sept 20211.32501.35001.25001.32501.3250622,876
31 Aug 20211.35001.35001.25101.32501.3250488,567
27 Aug 20211.35001.35001.35001.35001.3500-
26 Aug 20211.35001.35001.35001.35001.3500-
25 Aug 20211.35001.30001.30001.35001.350044,733
24 Aug 20211.35001.37901.37901.35001.35007,835
23 Aug 20211.35001.35001.35001.35001.3500-
20 Aug 20211.35001.38001.30001.35001.3500118,000
19 Aug 20211.35001.37901.30001.35001.3500186,252
18 Aug 20211.37501.39501.30001.35001.3500261,086
17 Aug 20211.15001.39701.20001.37501.37506,768,342
16 Aug 20211.15001.15001.15001.15001.1500-
13 Aug 20211.15001.15001.15001.15001.1500-
12 Aug 20211.15001.25501.25501.15001.1500194,809
11 Aug 20211.20001.27001.15501.15001.1500387,999
10 Aug 20211.20001.27001.27001.20001.200050,000
09 Aug 20211.20001.20001.20001.20001.2000-
06 Aug 20211.20001.27401.15501.20001.20004,087
05 Aug 20211.20001.28001.28001.20001.200061,368
04 Aug 20211.20001.20001.20001.20001.2000-
03 Aug 20211.20001.29001.15501.20001.200010,132
02 Aug 20211.20001.15501.15501.20001.200018,252
30 Jul 20211.20001.15501.15501.20001.200024,546
29 Jul 20211.10001.24501.18001.20001.2000919,491
28 Jul 20211.10001.14801.06501.10001.1000130,670
27 Jul 20211.10001.06501.06501.10001.1000265,571
26 Jul 20211.15001.14901.06501.10001.1000936,541
23 Jul 20211.15001.10001.07001.15001.1500204,000
22 Jul 20211.15001.10001.10001.15001.150075,000
21 Jul 20211.20001.22501.10001.15001.15002,250,634
20 Jul 20211.22501.24001.16501.20001.2000824,320
19 Jul 20211.22501.26201.16501.22501.2250155,633
16 Jul 20211.15001.20001.17501.22501.2250804,429
15 Jul 20211.25001.23001.11101.15001.15002,356,017
14 Jul 20211.25001.23001.20001.25001.25001,425,328
13 Jul 20211.42501.32001.18001.25001.25001,109,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...