1. Share Prices

  2. Cloudcoco Group PLC (CLCO)

1.40p-0.20 (-12.50%)14 Jun 2021, 14:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cloudcoco Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 11, 20211.65p1.71p1.43p1.60p1,126,537
Jun 10, 20211.68p1.74p1.55p1.65p285,695
Jun 9, 20211.55p1.80p1.43p1.68p4,847,508
Jun 8, 20211.45p1.48p1.43p1.45p69,687
Jun 7, 20211.45p1.48p1.43p1.45p536,633
Jun 4, 20211.45p1.43p1.43p1.45p102,353
Jun 3, 20211.45p1.49p1.43p1.45p93,422
Jun 2, 20211.45p1.49p1.49p1.45p15,000
Jun 1, 20211.45p1.49p1.43p1.45p132,061
May 28, 20211.45p1.49p1.41p1.45p374,153
May 27, 20211.45p1.50p1.40p1.45p445,627
May 26, 20211.40p1.47p1.40p1.45p827,884
May 25, 20211.40p1.33p1.32p1.40p130,000
May 24, 20211.40p1.46p1.33p1.40p308,687
May 21, 20211.40p1.47p1.33p1.40p309,688
May 20, 20211.40p1.45p1.45p1.40p100,000
May 19, 20211.38p1.48p1.30p1.40p1,646,580
May 18, 20211.32p1.40p1.30p1.38p1,080,000
May 17, 20211.25p1.34p1.23p1.32p1,806,996
May 14, 20211.25p1.27p1.20p1.25p455,162
May 13, 20211.30p1.32p1.24p1.25p269,481
May 11, 20211.30p1.33p1.33p1.30p110,000
May 10, 20211.30p1.34p1.24p1.30p918,420
May 7, 20211.30p1.40p1.20p1.30p93,208
May 6, 20211.23p1.34p1.18p1.30p3,294,090
May 5, 20211.23p1.29p1.18p1.23p210,578
May 4, 20211.25p1.27p1.15p1.23p1,263,017
Apr 30, 20211.25p1.27p1.20p1.25p236,826
Apr 29, 20211.30p1.28p1.16p1.25p1,514,604
Apr 28, 20211.25p1.34p1.23p1.30p1,038,071
Apr 27, 20211.32p1.30p1.21p1.25p1,443,545
Apr 26, 20211.40p1.40p1.26p1.32p1,320,477
Apr 23, 20211.45p1.42p1.35p1.40p495,355
Apr 22, 20211.45p1.45p1.40p1.45p379,052
Apr 21, 20211.50p1.49p1.40p1.45p780,805
Apr 20, 20211.50p1.55p1.55p1.50p12,904
Apr 19, 20211.52p1.52p1.45p1.50p593,701
Apr 16, 20211.52p1.56p1.48p1.52p594,583
Apr 15, 20211.48p1.57p1.48p1.52p218,700
Apr 14, 20211.45p1.50p1.40p1.48p568,528
Apr 13, 20211.35p1.48p1.38p1.45p6,523,779
Apr 12, 20211.32p1.40p1.35p1.40p376,313
Apr 9, 20211.38p1.40p1.25p1.32p1,773,130
Apr 8, 20211.38p1.25p1.25p1.38p201,508
Apr 7, 20211.38p1.39p1.25p1.38p321,913
Apr 6, 20211.38p1.25p1.25p1.38p107,713
Apr 1, 20211.40p1.30p1.28p1.38p1,357,681
Mar 31, 20211.40p1.30p1.30p1.40p6,643
Mar 30, 20211.40p1.43p1.30p1.40p154,486
Mar 29, 20211.25p1.44p1.27p1.40p1,493,690
12345
Showing 1 to 50 of 243

Sign up to our
daily 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:
10 Jun 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tullow Oil PLC65.269.35
Serco Group PLC142.304.86
Ssp Group PLC318.144.21
Volution Group PLC410.004.06
Oxford Biomedica PLC1,286.003.21
Petropavlovsk PLC26.183.14

Fallers

CompanyPrice% Chg
Thungela Resources Limited135.00-14.56
Restaurant Group PLC123.20-4.50
Cmc Markets PLC467.50-4.10
Network International Holdings PLC380.00-3.92
Rolls-Royce Holdings PLC107.80-3.70
Genuit Group PLC623.00-3.56