1. Share Prices

  2. Cloudcoco Group PLC (CLCO)

0.75p+0.00 (+0.00%)28 Mar 2024, 10:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cloudcoco Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 28, 20240.75p0.73p0.73p0.75p1,369
Mar 27, 20240.75p0.76p0.76p0.75p200,000
Mar 26, 20240.75p0.73p0.71p0.75p203,734
Mar 25, 20240.78p0.78p0.73p0.75p892,543
Mar 22, 20240.78p0.76p0.74p0.78p103,190
Mar 20, 20240.85p0.83p0.76p0.78p603,234
Mar 19, 20240.88p0.83p0.83p0.85p510,333
Mar 18, 20240.90p0.82p0.82p0.88p607,883
Mar 15, 20240.90p0.88p0.88p0.90p34,773
Mar 14, 20240.90p0.88p0.88p0.90p1,143,596
Mar 13, 20240.85p1.00p0.86p0.90p1,296,905
Mar 12, 20240.88p0.89p0.85p0.85p765,100
Mar 8, 20240.88p0.89p0.89p0.88p50,000
Mar 7, 20240.88p0.88p0.88p0.88p538
Mar 5, 20240.88p0.93p0.88p0.88p151,201
Mar 4, 20240.88p0.93p0.84p0.88p935,311
Mar 1, 20240.88p0.94p0.90p0.88p28,519
Feb 29, 20240.88p0.90p0.90p0.88p59,000
Feb 27, 20240.88p0.90p0.90p0.88p200,000
Feb 26, 20240.93p0.90p0.90p0.88p300,000
Feb 23, 20240.93p0.95p0.94p0.93p981,750
Feb 22, 20240.93p0.91p0.90p0.93p71,132
Feb 21, 20240.95p0.90p0.90p0.95p450,000
Feb 19, 20240.95p0.98p0.93p0.95p1,113,263
Feb 16, 20240.95p1.00p0.93p0.95p963,313
Feb 14, 20240.95p0.95p0.93p0.95p254,703
Feb 13, 20240.95p0.96p0.92p0.95p478,826
Feb 12, 20240.95p0.95p0.91p0.95p1,570,311
Feb 8, 20240.95p0.90p0.90p0.95p4,182
Feb 6, 20240.95p0.96p0.91p0.95p222,012
Feb 5, 20240.95p0.96p0.91p0.95p69,711
Feb 2, 20240.95p0.95p0.90p0.95p457,019
Feb 1, 20240.95p0.97p0.90p0.95p230,105
Jan 31, 20240.95p0.95p0.91p0.95p356,270
Jan 30, 20240.95p0.95p0.91p0.90p159,578
Jan 29, 20240.93p0.95p0.91p0.90p178,149
Jan 26, 20240.85p0.93p0.81p0.88p1,297,785
Jan 25, 20240.80p0.88p0.86p0.82p540,471
Jan 24, 20240.75p0.80p0.75p0.80p472,792
Jan 23, 20240.75p0.80p0.72p0.80p986,300
Jan 22, 20240.75p0.77p0.72p0.75p99,636
Jan 19, 20240.75p0.77p0.77p0.80p51,948
Jan 17, 20240.75p0.78p0.78p0.75p147,327
Jan 16, 20240.75p0.72p0.72p0.75p46,609
Jan 12, 20240.80p0.72p0.72p0.75p254,058
Jan 4, 20240.80p0.88p0.88p0.80p165
Jan 3, 20240.80p0.73p0.73p0.80p378,789
Jan 2, 20240.80p0.72p0.72p0.80p44,535
Dec 29, 20230.80p0.85p0.85p0.80p15,407
Dec 28, 20230.80p0.74p0.70p0.80p8,000
1234
Showing 1 to 50 of 182

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
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.