UK Markets open in 2 hrs 8 mins

CloudCoCo Group plc (CLCO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.35000.0000 (0.00%)
At close: 01:31PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 20221.35001.35001.35001.35001.3500-
16 May 20221.35001.30001.30001.35001.3500103,784
13 May 20221.35001.30001.30001.35001.3500250,000
12 May 20221.50001.44001.31101.35001.35001,292,781
11 May 20221.50001.41001.41001.50001.500073,138
10 May 20221.50001.41001.41001.50001.500035,461
09 May 20221.50001.47001.47001.50001.5000335,241
06 May 20221.50001.41001.41001.50001.5000500,000
05 May 20221.50001.41001.41001.50001.500010,000
04 May 20221.42501.47401.41001.50001.5000261,500
03 May 20221.40001.45001.32101.42501.4250368,803
29 Apr 20221.40001.43601.43501.40001.4000369,401
28 Apr 20221.40001.40001.40001.40001.4000-
27 Apr 20221.40001.32101.32101.40001.400050,231
26 Apr 20221.40001.32101.32101.40001.40001,850
25 Apr 20221.32501.37001.30001.40001.4000339,765
22 Apr 20221.37501.43501.25001.32501.32501,001,287
21 Apr 20221.37501.30001.30001.37501.375050,000
20 Apr 20221.32501.43901.26001.37501.3750305,194
19 Apr 20221.55001.42501.26001.32501.3250519,578
14 Apr 20221.60001.62001.50001.55001.5500617,497
13 Apr 20221.60001.62001.52001.60001.6000258,000
12 Apr 20221.50001.62001.52801.60001.6000998,662
11 Apr 20221.50001.60001.43501.50001.5000147,792
08 Apr 20221.45001.60001.42001.50001.5000709,602
07 Apr 20221.45001.55001.36601.45001.4500644,350
06 Apr 20221.55001.57901.50001.45001.45001,554,594
05 Apr 20221.55001.55001.50001.55001.5500205,076
04 Apr 20221.55001.50001.50001.55001.550013,239
01 Apr 20221.55001.53501.50001.55001.5500474,392
31 Mar 20221.60001.57501.50001.55001.55001,206,465
30 Mar 20221.60001.62001.53001.60001.6000249,651
29 Mar 20221.60001.62401.53001.60001.600042,366
28 Mar 20221.60001.63501.50001.60001.6000407,530
25 Mar 20221.65001.64001.50001.60001.6000699,546
24 Mar 20221.65001.52501.52501.65001.65001,120
23 Mar 20221.65001.65001.65001.65001.6500-
22 Mar 20221.65001.52501.52501.65001.650030,290
21 Mar 20221.70001.84501.51001.65001.65001,007,960
18 Mar 20221.70001.79001.79001.70001.7000159,628
17 Mar 20221.70001.68001.50001.70001.7000427,860
16 Mar 20221.70001.50001.50001.70001.700013,741
15 Mar 20221.70001.79001.79001.70001.700055,198
14 Mar 20221.70001.81201.50001.70001.7000321,077
11 Mar 20221.70001.81201.61001.70001.7000297,891
10 Mar 20221.70001.81201.50001.70001.7000550,275
09 Mar 20221.70001.60001.59901.70001.7000200,000
08 Mar 20221.70001.70001.70001.70001.7000-
07 Mar 20221.70001.90001.50001.70001.7000847,178
04 Mar 20221.70001.82001.63001.70001.700063,517
03 Mar 20221.70001.62301.62301.70001.700047,267
02 Mar 20221.70001.82401.82401.70001.700017,545
01 Mar 20221.70001.82501.61001.70001.700032,351
28 Feb 20221.70001.78001.78001.70001.7000167,867
25 Feb 20221.70001.78001.78001.70001.70005,618
24 Feb 20221.70001.59801.59701.70001.7000320,267
23 Feb 20221.70001.82501.57001.70001.7000978,103
22 Feb 20221.70001.70001.70001.70001.7000-
21 Feb 20221.70001.86001.56801.70001.7000146,000
18 Feb 20221.65001.88001.56001.70001.7000827,280
17 Feb 20221.65001.68001.56001.65001.6500705,601
16 Feb 20221.65001.68001.62501.65001.65007,267
15 Feb 20221.70001.74001.60001.65001.65001,077,758
14 Feb 20221.75001.75001.60701.70001.7000561,800
11 Feb 20221.75001.72501.72501.75001.7500624
10 Feb 20221.75001.82001.60501.75001.7500360,678
09 Feb 20221.75001.90001.60301.75001.7500446,352
08 Feb 20221.65001.90001.63501.75001.75001,338,172
07 Feb 20221.65001.72501.56001.65001.65004,722
04 Feb 20221.65001.65001.65001.65001.6500-
03 Feb 20221.65001.74001.58001.65001.6500393,876
02 Feb 20221.65001.57501.57501.65001.650012,000
01 Feb 20221.65001.74001.56001.65001.6500119,022
31 Jan 20221.55001.74001.52501.70001.70001,319,710
28 Jan 20221.67501.58001.51001.55001.5500197,659
27 Jan 20221.67501.65501.65501.67501.675010,000
26 Jan 20221.67501.67501.67501.67501.6750-
25 Jan 20221.70001.65001.65001.67501.6750100,000
24 Jan 20221.75001.90001.63301.70001.7000429,075
21 Jan 20221.75001.88001.68001.75001.7500701,904
20 Jan 20221.70001.82001.61101.75001.7500552,177
19 Jan 20221.75001.66001.65001.70001.7000735,790
18 Jan 20221.75001.75001.75001.75001.7500-
17 Jan 20221.70001.84501.82601.75001.7500295,000
14 Jan 20221.70001.78001.61001.70001.700046,990
13 Jan 20221.70001.90001.61001.70001.7000252,714
12 Jan 20221.70001.78001.61001.70001.700062,000
11 Jan 20221.75001.61101.61001.70001.7000110,319
10 Jan 20221.75001.80001.80001.75001.75003,500
07 Jan 20221.75001.75001.75001.75001.7500-
06 Jan 20221.85001.70001.61001.75001.7500420,853
05 Jan 20221.85001.86901.80001.85001.8500208,319
04 Jan 20221.60001.90101.50001.85001.85002,223,485
31 Dec 20211.60001.61301.50001.60001.6000442,238
30 Dec 20211.60001.50001.50001.60001.600025,000
29 Dec 20211.60001.61601.40001.60001.6000406,311
24 Dec 20211.60001.60001.60001.60001.6000-
23 Dec 20211.60001.60001.60001.60001.6000-
22 Dec 20211.60001.62001.50001.60001.600029,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...