Cloudcall Group (CALL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudcall Group

Date Open High Low Close* Volume
26/01/2022 79.50p 79.50p 79.50p 79.50p 0
25/01/2022 79.50p 80.50p 79.50p 79.50p 29500
24/01/2022 79.50p 80.50p 79.50p 79.50p 10311
21/01/2022 79.50p 80.50p 79.00p 80.50p 70881
20/01/2022 79.50p 80.50p 78.00p 80.50p 90076
19/01/2022 80.00p 80.50p 78.00p 79.50p 36312
18/01/2022 79.50p 80.00p 79.00p 80.00p 615
17/01/2022 79.50p 79.50p 78.57p 79.50p 835
14/01/2022 79.50p 79.50p 78.55p 79.50p 7556
13/01/2022 79.50p 79.50p 78.55p 79.50p 844
12/01/2022 79.50p 81.00p 78.55p 79.50p 6809
10/01/2022 79.50p 79.50p 78.55p 79.50p 24874
07/01/2022 79.50p 79.50p 78.55p 79.50p 39562
06/01/2022 79.50p 79.50p 78.55p 79.50p 4619
05/01/2022 79.50p 79.50p 78.55p 79.50p 8678
04/01/2022 79.50p 79.50p 78.00p 79.50p 4400
03/01/2022 79.50p 79.50p 78.55p 79.50p 500
31/12/2021 79.50p 79.50p 78.55p 79.50p 500
30/12/2021 79.50p 79.50p 78.00p 79.00p 7577
29/12/2021 79.50p 79.50p 78.00p 79.00p 124183
28/12/2021 79.50p 79.50p 78.51p 79.50p 11367
27/12/2021 79.50p 79.50p 78.51p 79.50p 11367
24/12/2021 79.50p 79.50p 78.51p 79.50p 11367
23/12/2021 79.50p 79.50p 78.00p 79.50p 47005
22/12/2021 79.50p 79.50p 78.51p 79.50p 315569
21/12/2021 79.50p 80.20p 78.90p 79.50p 247189
20/12/2021 79.50p 79.50p 78.00p 79.50p 189281
17/12/2021 79.50p 79.50p 78.90p 79.50p 110671
16/12/2021 79.50p 79.75p 78.90p 79.50p 1810364
15/12/2021 79.50p 79.50p 79.00p 79.00p 764978
14/12/2021 79.50p 79.50p 79.00p 79.50p 658656
13/12/2021 79.50p 80.15p 79.00p 79.50p 671838
10/12/2021 79.50p 79.50p 78.50p 79.50p 444706
09/12/2021 78.00p 81.00p 77.00p 79.00p 1726668
08/12/2021 47.50p 47.73p 47.00p 47.50p 15541
07/12/2021 47.50p 48.00p 47.50p 47.50p 20812
06/12/2021 47.50p 47.50p 47.00p 47.50p 74700
03/12/2021 47.50p 47.50p 47.00p 47.50p 6666
02/12/2021 47.50p 47.50p 47.50p 47.50p 0
01/12/2021 47.50p 48.00p 47.00p 47.50p 19282
30/11/2021 48.50p 49.00p 47.00p 47.50p 7780
29/11/2021 48.50p 48.50p 48.40p 48.50p 1015
26/11/2021 49.00p 49.00p 48.50p 48.50p 1022
25/11/2021 52.00p 52.00p 48.00p 49.00p 42855
24/11/2021 52.50p 52.50p 51.00p 52.00p 13390
23/11/2021 52.50p 52.50p 51.00p 52.50p 5000
22/11/2021 54.00p 54.00p 52.10p 52.50p 8228
19/11/2021 54.50p 54.50p 52.00p 52.50p 47225
18/11/2021 53.25p 53.25p 53.07p 53.25p 128
17/11/2021 53.25p 53.25p 53.07p 53.25p 2440
16/11/2021 54.50p 54.50p 53.07p 53.25p 22643
15/11/2021 53.25p 53.25p 53.07p 53.25p 8817
12/11/2021 53.25p 53.25p 53.07p 53.25p 9997
11/11/2021 54.50p 54.50p 53.07p 53.25p 32449
10/11/2021 55.50p 56.00p 53.10p 53.25p 10717
09/11/2021 56.50p 56.50p 56.50p 56.50p 0
08/11/2021 56.50p 56.50p 56.00p 56.50p 376
05/11/2021 57.00p 57.00p 56.00p 56.50p 9951
04/11/2021 57.50p 57.50p 56.10p 57.00p 18243
03/11/2021 56.50p 57.01p 56.00p 56.50p 55957
02/11/2021 56.50p 56.50p 56.05p 56.50p 2696
01/11/2021 56.00p 56.50p 56.00p 56.50p 3000
29/10/2021 56.50p 56.50p 56.50p 56.50p 785
28/10/2021 57.00p 57.00p 56.00p 56.50p 10990
27/10/2021 58.50p 58.50p 56.00p 57.00p 16392
26/10/2021 58.50p 58.50p 58.50p 58.50p 0
25/10/2021 58.50p 59.50p 57.00p 58.50p 3398
22/10/2021 58.50p 60.00p 58.50p 58.50p 646
21/10/2021 58.00p 58.00p 57.00p 58.00p 3229
20/10/2021 58.00p 58.00p 57.02p 58.00p 12363
19/10/2021 58.00p 58.00p 57.00p 58.00p 6042
18/10/2021 58.00p 58.00p 57.00p 58.00p 3878
15/10/2021 58.00p 59.50p 57.20p 58.00p 5313
14/10/2021 59.00p 59.00p 57.00p 58.00p 26247
13/10/2021 59.00p 59.00p 57.20p 59.00p 10420
12/10/2021 59.00p 59.00p 58.01p 59.00p 8390
11/10/2021 59.00p 59.00p 58.11p 59.00p 2798
08/10/2021 59.00p 59.40p 58.11p 59.00p 4538
07/10/2021 59.00p 60.00p 58.10p 59.00p 40204
06/10/2021 58.50p 59.00p 58.39p 59.00p 21749
05/10/2021 58.00p 58.65p 57.45p 58.50p 38597
04/10/2021 58.00p 58.00p 57.00p 58.00p 6768
01/10/2021 57.50p 58.00p 57.00p 58.00p 2041
30/09/2021 58.50p 58.50p 57.49p 58.50p 2237
29/09/2021 57.50p 58.50p 57.00p 58.50p 500
28/09/2021 57.50p 60.00p 57.00p 58.50p 12
27/09/2021 57.50p 57.50p 57.00p 57.50p 1663
24/09/2021 56.50p 57.50p 56.50p 57.50p 13000
23/09/2021 61.00p 61.00p 57.00p 57.50p 168119
22/09/2021 61.00p 61.00p 59.00p 61.00p 8510
21/09/2021 61.00p 61.25p 61.00p 61.00p 3041
20/09/2021 62.50p 63.00p 60.00p 61.00p 7742
17/09/2021 64.00p 65.36p 62.07p 62.50p 125183
16/09/2021 60.50p 66.40p 60.50p 64.00p 138051
15/09/2021 56.50p 61.00p 55.00p 60.50p 542687
14/09/2021 57.50p 58.00p 55.00p 55.50p 86533
13/09/2021 56.50p 57.25p 56.50p 56.50p 725
10/09/2021 57.50p 57.50p 55.00p 56.50p 13347
09/09/2021 58.00p 58.00p 55.00p 57.50p 5649
08/09/2021 57.00p 58.00p 55.06p 58.00p 82609
07/09/2021 57.00p 57.96p 56.00p 57.00p 10050
06/09/2021 58.00p 60.00p 55.00p 57.00p 55430
03/09/2021 58.50p 60.00p 56.00p 58.00p 13549
02/09/2021 58.50p 60.00p 56.25p 58.50p 23019
01/09/2021 58.50p 58.50p 57.00p 58.50p 952
31/08/2021 58.50p 58.50p 56.00p 57.00p 17991
30/08/2021 58.50p 59.00p 57.00p 58.50p 23449
27/08/2021 58.50p 59.00p 57.00p 58.50p 23449
26/08/2021 59.00p 59.40p 57.90p 58.50p 19111
25/08/2021 59.50p 61.00p 57.00p 59.00p 47262
24/08/2021 60.50p 60.66p 58.00p 59.50p 53126
23/08/2021 60.50p 60.86p 59.00p 60.50p 5764
20/08/2021 60.50p 62.00p 59.00p 60.50p 7050
19/08/2021 60.50p 60.50p 59.00p 60.50p 865
18/08/2021 60.50p 62.00p 59.00p 60.50p 5804
17/08/2021 60.50p 61.00p 59.10p 60.50p 2408
16/08/2021 60.50p 60.50p 59.00p 59.00p 15107
13/08/2021 60.50p 60.99p 59.60p 60.50p 8916
12/08/2021 60.50p 60.50p 59.60p 60.50p 46
11/08/2021 60.50p 60.50p 59.60p 60.50p 1531
10/08/2021 60.50p 61.00p 59.60p 60.50p 362901
09/08/2021 60.50p 61.00p 59.54p 60.50p 14603
06/08/2021 61.50p 63.00p 58.50p 60.50p 48571
05/08/2021 61.50p 61.50p 60.00p 61.50p 34590
04/08/2021 63.00p 64.00p 61.00p 61.50p 37567
03/08/2021 63.00p 63.67p 62.40p 63.00p 11818
02/08/2021 63.00p 63.50p 62.00p 63.00p 3500
30/07/2021 63.00p 63.50p 62.40p 63.00p 877
29/07/2021 63.00p 64.17p 63.00p 63.00p 30008
28/07/2021 65.50p 66.00p 62.20p 63.00p 36333
27/07/2021 65.50p 65.50p 64.10p 65.50p 8515
26/07/2021 65.50p 65.50p 64.00p 65.50p 12500
23/07/2021 65.50p 65.50p 65.50p 65.50p 0
22/07/2021 65.50p 67.00p 64.00p 65.50p 157520
21/07/2021 65.50p 65.50p 64.00p 65.00p 49580
20/07/2021 65.50p 66.40p 64.00p 64.00p 90800
19/07/2021 66.50p 67.00p 64.00p 65.50p 17718
16/07/2021 66.50p 66.90p 63.00p 66.50p 18716
15/07/2021 66.50p 67.00p 66.30p 66.50p 4280
14/07/2021 66.50p 67.00p 66.30p 66.50p 12460
13/07/2021 66.50p 67.00p 66.25p 66.50p 22884
12/07/2021 66.50p 67.00p 66.20p 66.50p 723
09/07/2021 67.00p 67.00p 66.20p 66.50p 966
08/07/2021 67.00p 68.00p 66.50p 66.50p 57782
07/07/2021 67.00p 68.00p 66.02p 66.50p 7177
06/07/2021 66.00p 67.00p 66.00p 66.50p 5025
05/07/2021 66.00p 66.88p 65.30p 66.00p 42188
02/07/2021 66.00p 66.50p 65.25p 66.00p 12156
01/07/2021 66.00p 68.00p 66.00p 66.00p 80144
30/06/2021 67.00p 68.00p 66.52p 67.00p 88465
29/06/2021 65.00p 68.00p 65.00p 67.00p 158598
28/06/2021 65.00p 67.00p 64.25p 67.00p 15299
25/06/2021 65.00p 66.50p 64.34p 66.50p 78391
24/06/2021 65.00p 66.50p 64.55p 66.50p 80968
23/06/2021 65.00p 66.50p 64.35p 65.00p 16473
22/06/2021 65.00p 65.00p 64.04p 65.00p 3620
21/06/2021 65.00p 66.00p 64.00p 66.00p 83021
18/06/2021 65.00p 65.00p 64.90p 65.00p 8424
17/06/2021 65.00p 65.00p 64.00p 65.00p 13026
16/06/2021 65.00p 65.00p 64.00p 65.00p 3237
15/06/2021 66.00p 68.00p 64.00p 65.00p 69288
14/06/2021 67.50p 68.00p 66.00p 67.00p 10055
11/06/2021 67.50p 67.50p 66.00p 67.50p 20760
10/06/2021 67.50p 67.50p 66.00p 67.50p 7949
09/06/2021 66.50p 67.50p 66.01p 67.50p 12209
08/06/2021 66.50p 67.50p 66.00p 67.50p 35935
07/06/2021 67.50p 67.50p 66.00p 67.50p 537
04/06/2021 67.50p 67.50p 66.00p 67.50p 2608
03/06/2021 67.50p 69.00p 66.00p 67.50p 85449
02/06/2021 68.00p 68.00p 66.00p 67.50p 20221
01/06/2021 68.00p 68.00p 67.00p 68.00p 35991
31/05/2021 69.50p 69.50p 68.00p 68.00p 52412
28/05/2021 69.50p 69.50p 68.00p 68.00p 52412
27/05/2021 69.50p 69.50p 69.00p 69.50p 1242
26/05/2021 69.50p 69.50p 69.00p 69.50p 22757
25/05/2021 71.00p 71.00p 68.50p 71.00p 58199
24/05/2021 72.50p 74.55p 68.00p 71.00p 208715
21/05/2021 69.00p 69.00p 68.01p 69.00p 3824
20/05/2021 69.00p 69.30p 68.00p 69.00p 7728
19/05/2021 70.50p 70.80p 68.00p 69.00p 19807
18/05/2021 70.50p 71.00p 67.00p 71.00p 11027
17/05/2021 70.00p 71.72p 68.20p 70.50p 16443
14/05/2021 69.50p 70.00p 68.00p 70.00p 65000
13/05/2021 68.50p 70.80p 68.00p 69.50p 33135
12/05/2021 70.00p 71.50p 68.00p 70.00p 2768
11/05/2021 70.00p 71.90p 68.10p 70.00p 10510
10/05/2021 71.00p 72.00p 68.10p 70.00p 12945
07/05/2021 70.00p 72.00p 69.10p 71.00p 15123
06/05/2021 72.50p 72.50p 69.10p 70.00p 16964
05/05/2021 65.50p 73.00p 65.50p 71.50p 138771
04/05/2021 65.50p 67.00p 64.54p 65.50p 41097
03/05/2021 66.50p 66.50p 65.50p 65.50p 30680
30/04/2021 66.50p 66.50p 65.50p 65.50p 30680
29/04/2021 66.50p 66.50p 66.00p 66.50p 9137
28/04/2021 67.50p 67.50p 66.05p 66.50p 42244
27/04/2021 67.50p 67.50p 66.15p 67.50p 2869
26/04/2021 67.50p 67.50p 66.10p 67.50p 3314
23/04/2021 67.00p 69.00p 66.55p 69.00p 1012848
22/04/2021 67.50p 68.25p 65.00p 66.00p 25762
21/04/2021 68.00p 68.00p 65.00p 66.50p 62316

*Close Price adjusted for both dividends and splits