1. Share Prices

  2. Cloudified Holdings Limited (CHL)

20.80p-2.70 (-11.49%)29 Sep 2023, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cloudified Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 29, 202323.50p24.90p18.00p20.80p180,055
Sep 28, 202326.50p28.00p22.00p23.50p118,288
Sep 27, 202322.00p29.00p20.00p26.50p372,457
Sep 26, 202326.50p27.00p20.00p24.00p346,611
Sep 25, 202329.00p32.60p24.00p28.00p395,752
Sep 22, 202334.00p35.80p28.00p29.00p522,580
Sep 21, 202347.50p49.00p32.00p36.00p742,427
Sep 20, 202322.50p47.00p22.00p46.00p1,310,846
Sep 19, 202323.50p25.00p20.50p22.50p37,239
Sep 15, 202323.50p22.80p22.80p23.50p13,000
Sep 13, 202323.50p22.00p22.00p23.50p100
Sep 12, 202325.50p23.00p20.50p23.50p34,558
Sep 11, 202325.50p25.60p24.13p25.50p8,098
Sep 8, 202325.50p27.00p24.00p25.50p8,253
Sep 7, 202325.50p24.00p24.00p25.50p30
Sep 6, 202325.50p25.80p24.60p25.50p14,761
Sep 5, 202324.00p27.00p23.00p25.50p109,832
Sep 4, 202321.50p25.00p20.00p24.00p89,843
Aug 31, 202321.50p20.00p20.00p21.50p5,000
Aug 30, 202321.50p21.35p21.35p21.50p5,000
Aug 29, 202321.50p20.00p20.00p21.50p1,565
Aug 25, 202321.50p20.00p20.00p21.50p1,523
Aug 24, 202321.50p23.00p20.00p21.50p398
Aug 23, 202321.50p20.00p20.00p21.50p1,923
Aug 22, 202321.50p20.00p20.00p21.50p2,877
Aug 18, 202321.50p23.00p20.00p21.50p1,465
Aug 17, 202321.50p23.00p20.00p21.50p454
Aug 16, 202321.50p22.10p22.10p21.50p2,235
Aug 15, 202321.50p22.50p20.00p21.50p1,445
Aug 14, 202321.00p23.00p19.30p21.50p1,670
Aug 11, 202321.00p23.00p20.00p21.00p40,013
Aug 10, 202321.50p20.00p20.00p21.50p941
Aug 9, 202321.50p22.00p22.00p21.50p30
Aug 3, 202321.50p23.00p20.00p21.50p282
Aug 2, 202322.00p23.60p20.00p21.50p3,332
Aug 1, 202322.00p22.80p21.02p22.00p2,868
Jul 31, 202324.00p25.60p20.01p21.00p33,882
Jul 28, 202325.00p25.00p23.00p24.00p4,089
Jul 27, 202325.00p26.00p23.00p25.00p2,973
Jul 26, 202325.50p27.00p21.50p25.00p2,699
Jul 24, 202326.50p25.00p25.00p25.50p960
Jul 20, 202324.50p27.00p25.02p26.50p79,235
Jul 19, 202323.00p24.70p22.02p24.50p31,851
Jul 18, 202323.00p24.00p22.55p23.00p22,499
Jul 17, 202323.00p22.00p22.00p23.00p12
Jul 14, 202323.00p23.90p22.00p23.00p9,077
Jul 13, 202323.50p24.00p23.00p23.00p7,011
Jul 12, 202323.50p23.00p23.00p23.50p5,574
Jul 11, 202323.50p24.00p22.00p23.50p44,628
Jul 7, 202323.50p24.00p23.00p23.50p4,051
12
Showing 1 to 50 of 95

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC473.303.25
Hochschild Mining PLC153.201.46
Endeavour Mining PLC1,752.001.39
United Utilities Group PLC1,030.501.18
Auction Technology Group PLC505.001.10
Coca-Cola Hbc AG2,436.001.08

Fallers

CompanyPrice% Chg
Man Group PLC254.24-5.35
Jd Sports Fashion PLC116.08-3.51
Discoverie Group PLC667.00-3.47
Marshalls PLC259.50-3.35
Paragon Banking Group PLC664.69-3.04
Scottish Mortgage Investment Trust PLC800.60-2.86