UK Markets closed

CloudCoCo Group plc (CLCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.95000.0000 (0.00%)
At close: 12:08PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.91100.91100.91100.95000.950078,939
04 Oct 20220.95000.97000.97000.95000.950092,788
03 Oct 20220.95000.91100.91100.95000.950077,959
30 Sept 20220.95000.91100.91100.95000.95001
29 Sept 20220.95000.91100.91100.95000.9500554
28 Sept 20220.95000.95000.95000.95000.9500-
27 Sept 20220.95000.91200.91200.95000.9500341,229
26 Sept 20220.95000.91100.91100.91100.9110850
23 Sept 20220.95000.95000.95000.95000.9500-
22 Sept 20220.95000.91200.91200.95000.9500105,397
21 Sept 20220.95000.92500.92500.95000.950092,909
20 Sept 20220.95000.95000.95000.95000.9500-
16 Sept 20220.95000.97400.91100.95000.9500160,752
15 Sept 20220.95000.97500.97500.95000.95001,371
14 Sept 20220.97500.98800.95500.95000.9500298,152
13 Sept 20220.97500.95500.95500.97500.975012,195
12 Sept 20220.97500.97500.97500.97500.9750-
09 Sept 20220.97500.98800.98800.97500.9750500,000
08 Sept 20220.97500.97500.97500.97500.9750-
07 Sept 20220.97500.95500.95500.97500.975020,905
06 Sept 20220.97500.95500.95500.97500.97507,799
05 Sept 20220.97500.98800.95500.97500.97501,200,646
02 Sept 20220.95000.99000.92500.97500.97502,422,032
01 Sept 20221.00001.05000.90000.95000.9500500,281
31 Aug 20221.00001.00001.00001.00001.0000-
30 Aug 20221.00000.90000.90001.00001.00001,433
26 Aug 20221.00001.00001.00001.00001.0000-
25 Aug 20221.00001.06501.06501.00001.00007,512
24 Aug 20221.00001.00001.00001.00001.0000-
23 Aug 20221.00001.00000.91101.00001.0000526,752
22 Aug 20221.00000.92000.92001.00001.0000696,091
19 Aug 20221.00001.00001.00001.00001.0000-
18 Aug 20221.00001.00001.00001.00001.0000-
17 Aug 20221.00001.09000.92001.00001.000098,619
16 Aug 20221.00000.92000.92001.00001.000059,528
15 Aug 20221.02501.09000.91101.00001.0000227,736
12 Aug 20221.02501.09000.95001.02501.025018,746
11 Aug 20220.95001.09000.92601.02501.0250280,392
10 Aug 20221.12501.15000.95000.95000.9500831,154
09 Aug 20221.20001.11701.05001.12501.1250560,107
08 Aug 20221.20001.22901.15701.20001.2000251,500
05 Aug 20221.20001.24001.15501.20001.2000407,021
04 Aug 20221.20001.18101.15301.20001.2000375,000
03 Aug 20221.20001.18101.18101.20001.20001,500
02 Aug 20221.20001.20001.20001.20001.2000-
01 Aug 20221.25001.23001.17501.20001.200072,872
29 Jul 20221.20001.23701.15001.20001.2000127,407
28 Jul 20221.20001.20001.20001.20001.2000-
27 Jul 20221.20001.24001.11801.20001.200039,287
26 Jul 20221.20001.18001.11601.20001.2000782,417
25 Jul 20221.20001.11501.11101.20001.2000111,048
22 Jul 20221.20001.20001.20001.20001.2000-
21 Jul 20221.20001.11101.11101.20001.200010,226
20 Jul 20221.20001.20001.20001.20001.2000-
19 Jul 20221.15001.17501.11101.20001.200052,048
18 Jul 20221.15001.15001.15001.15001.1500-
15 Jul 20221.15001.18001.17501.15001.1500582,028
14 Jul 20221.15001.20001.20001.15001.150030,000
13 Jul 20221.20001.18001.10001.15001.150033,698
12 Jul 20221.20001.18001.18001.20001.200052,358
11 Jul 20221.20001.20001.20001.20001.2000-
08 Jul 20221.25001.18501.10001.20001.2000571,977
07 Jul 20221.25001.25001.25001.25001.2500-
06 Jul 20221.30001.20001.20001.25001.250051,314
05 Jul 20221.30001.30001.20001.30001.3000110,000
04 Jul 20221.30001.30001.30001.30001.3000-
01 Jul 20221.30001.34501.34501.30001.300037,918
30 Jun 20221.30001.20001.20001.30001.300013,458
29 Jun 20221.30001.36001.36001.30001.30001,838
28 Jun 20221.30001.38001.20001.30001.3000967,745
27 Jun 20221.20001.27601.20001.25001.2500358,753
24 Jun 20221.30001.20001.10001.20001.2000435,000
23 Jun 20221.35001.25001.25001.30001.300071,622
22 Jun 20221.30001.36001.33501.36001.3600445,931
21 Jun 20221.30001.31901.21001.30001.3000809,800
20 Jun 20221.30001.27901.27901.30001.3000384,739
17 Jun 20221.35001.28301.25001.30001.300095,357
16 Jun 20221.35001.32001.25501.35001.3500449,626
15 Jun 20221.35001.31501.25501.35001.3500261,000
14 Jun 20221.35001.31901.26001.35001.350070,007
13 Jun 20221.35001.32001.25501.35001.3500527,258
10 Jun 20221.35001.33001.25001.35001.3500541,963
09 Jun 20221.32501.30701.25001.35001.3500460,225
08 Jun 20221.32501.32501.32501.32501.3250-
07 Jun 20221.35001.30701.30001.32501.325022,651
06 Jun 20221.35001.33801.33501.35001.3500187,192
01 Jun 20221.35001.33801.33801.35001.350013,817
31 May 20221.35001.33801.33801.35001.3500200,000
30 May 20221.35001.35001.35001.35001.3500-
27 May 20221.35001.35001.35001.35001.3500-
26 May 20221.35001.35001.35001.35001.3500-
25 May 20221.35001.34501.34401.35001.35008,068
24 May 20221.35001.30001.30001.35001.35001,224
23 May 20221.35001.30001.30001.35001.350012,079
20 May 20221.35001.35001.35001.35001.3500-
19 May 20221.35001.34501.34501.35001.3500385,285
18 May 20221.35001.35001.35001.35001.3500-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...