Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/01/2015 184.09p 184.09p 171.50p 175.86p 14540
07/01/2015 184.09p 185.06p 179.25p 184.09p 10487
06/01/2015 184.09p 186.03p 180.51p 184.09p 2436
05/01/2015 184.09p 185.06p 181.38p 184.09p 6635
02/01/2015 184.09p 184.09p 184.09p 184.09p 0
31/12/2014 184.09p 187.73p 184.09p 184.09p 1848
30/12/2014 184.09p 187.73p 184.09p 184.09p 6
29/12/2014 186.51p 187.68p 184.09p 184.09p 4555
24/12/2014 186.51p 186.51p 185.16p 186.51p 258
23/12/2014 186.51p 186.51p 184.09p 186.51p 2322
22/12/2014 188.94p 188.94p 184.09p 186.51p 4128
19/12/2014 191.36p 191.36p 188.94p 188.94p 0
18/12/2014 196.20p 196.20p 188.94p 191.36p 7753
17/12/2014 185.06p 198.63p 185.06p 196.20p 45682
16/12/2014 174.40p 187.00p 174.40p 185.06p 11748
15/12/2014 171.01p 179.25p 171.01p 174.40p 21404
12/12/2014 181.67p 181.67p 164.71p 171.01p 48147
11/12/2014 191.36p 191.36p 174.40p 181.67p 21256
10/12/2014 191.36p 193.78p 190.39p 191.36p 19119
09/12/2014 201.05p 201.05p 188.94p 191.36p 35672
08/12/2014 193.78p 203.47p 193.78p 201.05p 51147
05/12/2014 193.78p 198.63p 191.84p 193.78p 3967
04/12/2014 188.94p 198.63p 188.45p 193.78p 26179
03/12/2014 188.94p 193.78p 186.03p 188.94p 11301
02/12/2014 187.48p 192.81p 187.48p 188.94p 15593
01/12/2014 187.48p 190.13p 186.13p 187.48p 446
28/11/2014 187.48p 187.54p 186.03p 187.48p 33844
27/11/2014 187.48p 187.67p 187.48p 187.48p 12901
26/11/2014 186.51p 188.45p 186.51p 187.48p 7225
25/11/2014 186.51p 188.94p 186.51p 186.51p 472
24/11/2014 187.48p 190.88p 185.55p 186.51p 48008
21/11/2014 180.70p 187.00p 177.55p 183.12p 19063
20/11/2014 171.98p 187.00p 169.07p 180.70p 26148
19/11/2014 171.98p 178.04p 169.07p 171.98p 33557
18/11/2014 171.98p 176.34p 164.71p 171.98p 28217
17/11/2014 171.98p 171.98p 171.98p 171.98p 0
14/11/2014 166.65p 171.98p 166.05p 171.98p 7342
13/11/2014 169.56p 172.47p 169.56p 169.56p 3865
12/11/2014 169.56p 169.56p 166.17p 169.56p 1839
11/11/2014 167.14p 172.95p 165.97p 169.56p 8066
10/11/2014 167.14p 172.59p 167.14p 167.14p 4749
07/11/2014 164.71p 167.14p 164.71p 167.14p 4505
06/11/2014 164.71p 164.71p 164.71p 164.71p 0
05/11/2014 164.71p 164.71p 159.92p 164.71p 2021
04/11/2014 164.71p 165.10p 159.92p 164.71p 1539
03/11/2014 167.14p 167.14p 161.32p 164.71p 7483
31/10/2014 167.14p 167.14p 167.14p 167.14p 0
30/10/2014 167.14p 169.56p 160.23p 167.14p 3887
29/10/2014 167.14p 167.14p 167.14p 167.14p 0
28/10/2014 167.14p 167.14p 161.69p 167.14p 863
27/10/2014 167.14p 171.42p 167.14p 167.14p 619
24/10/2014 171.98p 173.43p 166.53p 171.98p 2611
23/10/2014 171.98p 171.98p 165.05p 171.98p 1199
22/10/2014 171.98p 171.98p 164.71p 171.98p 5258
21/10/2014 171.98p 174.09p 166.53p 171.98p 1507
20/10/2014 171.98p 171.98p 171.98p 171.98p 0
17/10/2014 171.98p 171.98p 165.44p 171.98p 2603
16/10/2014 171.98p 171.98p 164.71p 171.98p 6225
15/10/2014 171.98p 171.98p 166.89p 171.98p 1263
14/10/2014 171.98p 174.40p 164.71p 171.98p 14597
13/10/2014 169.56p 174.40p 165.68p 169.56p 9695
10/10/2014 171.98p 179.25p 164.71p 167.14p 11252
09/10/2014 171.98p 171.98p 166.65p 171.98p 1471
08/10/2014 179.25p 179.25p 166.24p 171.98p 13729
07/10/2014 191.36p 198.38p 172.47p 179.25p 167928
06/10/2014 169.56p 169.56p 160.85p 169.56p 14134
03/10/2014 162.29p 169.56p 160.35p 169.56p 20452
02/10/2014 162.29p 164.47p 155.03p 162.29p 32289
01/10/2014 152.60p 162.29p 150.18p 162.29p 71059
30/09/2014 169.56p 169.56p 163.78p 167.14p 8023
29/09/2014 171.98p 171.98p 162.78p 169.56p 20454
26/09/2014 181.67p 182.11p 155.03p 171.98p 96931
25/09/2014 185.06p 186.99p 179.25p 181.67p 7174
24/09/2014 187.48p 187.48p 180.27p 185.06p 3922
23/09/2014 193.78p 194.75p 187.00p 187.48p 5935
22/09/2014 198.63p 203.47p 194.99p 198.63p 7941
19/09/2014 198.63p 200.56p 194.02p 198.63p 5985
18/09/2014 210.74p 210.74p 198.63p 198.63p 16632
17/09/2014 213.16p 213.16p 209.28p 210.74p 1548
16/09/2014 213.16p 213.16p 210.30p 213.16p 7605
15/09/2014 213.16p 215.10p 211.80p 213.16p 3722
12/09/2014 215.58p 217.91p 213.16p 213.16p 7845
11/09/2014 215.58p 227.69p 213.16p 215.58p 29080
10/09/2014 215.58p 218.00p 208.32p 215.58p 43684
09/09/2014 210.74p 222.78p 166.65p 215.58p 155524
08/09/2014 213.16p 216.02p 208.37p 213.16p 3632
05/09/2014 213.16p 214.61p 208.32p 213.16p 4002
04/09/2014 213.16p 214.61p 208.38p 213.16p 3125
03/09/2014 218.00p 218.00p 213.16p 213.16p 6989
02/09/2014 223.82p 223.82p 218.00p 218.00p 11688
01/09/2014 223.82p 224.79p 218.39p 223.82p 2842
29/08/2014 225.27p 226.72p 222.85p 223.82p 2593
28/08/2014 225.27p 227.31p 225.27p 225.27p 3096
27/08/2014 225.27p 225.27p 225.27p 225.27p 0
26/08/2014 225.27p 227.69p 225.27p 225.27p 2069
22/08/2014 222.85p 227.69p 219.94p 225.27p 3530
21/08/2014 210.74p 222.85p 209.28p 222.85p 27210
20/08/2014 215.58p 215.58p 198.72p 205.89p 3362
19/08/2014 218.00p 218.00p 208.32p 215.58p 4008
18/08/2014 220.43p 220.43p 213.16p 218.00p 5702
15/08/2014 225.27p 225.27p 218.00p 220.43p 7543
14/08/2014 227.69p 227.69p 218.00p 225.27p 14650
13/08/2014 227.69p 227.69p 222.85p 227.69p 714
12/08/2014 227.69p 227.69p 222.85p 227.69p 3001
11/08/2014 228.66p 228.66p 225.76p 227.69p 104
08/08/2014 231.08p 231.08p 227.50p 228.66p 1290
07/08/2014 234.96p 234.96p 226.72p 231.08p 2064
06/08/2014 234.96p 235.44p 227.69p 234.96p 9902
05/08/2014 226.24p 232.54p 222.85p 232.54p 9034
04/08/2014 230.12p 230.12p 223.09p 226.24p 10763
01/08/2014 224.30p 234.48p 221.59p 230.12p 18490
31/07/2014 221.40p 226.72p 215.10p 224.30p 11650
30/07/2014 218.00p 222.85p 218.00p 221.40p 4902
29/07/2014 213.16p 218.00p 211.58p 218.00p 999
28/07/2014 227.69p 227.69p 204.44p 213.16p 28510
25/07/2014 239.80p 239.80p 223.82p 227.69p 20582
24/07/2014 239.80p 239.80p 236.24p 239.80p 3496
23/07/2014 239.80p 242.28p 239.80p 239.80p 413
22/07/2014 239.80p 242.67p 235.93p 239.80p 7485
21/07/2014 239.80p 242.71p 234.72p 239.80p 21203
18/07/2014 230.12p 244.55p 230.12p 239.80p 18461
17/07/2014 230.12p 237.21p 227.28p 230.12p 5225
16/07/2014 225.27p 234.48p 218.00p 230.12p 47793
15/07/2014 222.85p 225.76p 218.05p 222.85p 26938
14/07/2014 232.54p 234.48p 213.16p 222.85p 42281
11/07/2014 247.07p 249.50p 227.69p 232.54p 28791
10/07/2014 253.37p 253.37p 228.27p 247.07p 42972
09/07/2014 256.76p 257.63p 247.07p 253.37p 25370
08/07/2014 261.61p 275.65p 242.28p 256.76p 109924
07/07/2014 259.18p 263.54p 254.17p 259.18p 26547
04/07/2014 259.18p 263.54p 248.04p 259.18p 32273
03/07/2014 259.18p 260.06p 259.18p 259.18p 6297
02/07/2014 261.61p 266.45p 258.70p 259.18p 6110
01/07/2014 264.03p 264.03p 261.61p 261.61p 1316
30/06/2014 266.45p 271.29p 256.76p 264.03p 49556
27/06/2014 259.18p 271.29p 259.18p 266.45p 37673
26/06/2014 259.18p 266.33p 254.18p 259.18p 6296
25/06/2014 256.76p 265.15p 256.76p 259.18p 10449
24/06/2014 259.18p 261.51p 247.07p 256.76p 11928
23/06/2014 256.76p 261.61p 256.76p 259.18p 7675
20/06/2014 264.03p 264.03p 256.76p 256.76p 1755
19/06/2014 261.61p 267.42p 261.61p 264.03p 1963
18/06/2014 261.61p 261.61p 251.92p 261.61p 9652
17/06/2014 259.18p 262.57p 256.76p 256.76p 3716
16/06/2014 264.03p 267.90p 255.07p 259.18p 23699
13/06/2014 271.29p 276.14p 262.09p 264.03p 18888
12/06/2014 278.56p 278.56p 267.25p 271.29p 13598
11/06/2014 280.98p 282.56p 274.41p 278.56p 3798
10/06/2014 280.98p 286.31p 274.40p 280.98p 5625
09/06/2014 280.98p 280.98p 274.30p 280.98p 1411
06/06/2014 280.98p 289.13p 274.40p 280.98p 4482
05/06/2014 280.98p 286.69p 278.08p 280.98p 3354
04/06/2014 280.98p 286.70p 273.31p 280.98p 3518
03/06/2014 268.87p 284.30p 268.44p 280.98p 65505
02/06/2014 268.87p 271.05p 264.51p 268.87p 2573
30/05/2014 271.29p 271.29p 262.57p 268.87p 45201
29/05/2014 273.72p 275.17p 267.42p 271.29p 32991
28/05/2014 251.92p 273.72p 249.49p 273.72p 35878
27/05/2014 248.04p 254.24p 247.07p 251.92p 47476
23/05/2014 250.46p 250.46p 247.07p 248.04p 2064
22/05/2014 251.92p 252.69p 242.25p 250.46p 3475
21/05/2014 256.76p 256.76p 247.07p 251.92p 13430
20/05/2014 264.03p 265.47p 256.76p 256.76p 5642
19/05/2014 259.18p 270.28p 252.72p 261.61p 24093
16/05/2014 277.59p 278.78p 252.01p 259.18p 17665
15/05/2014 278.56p 284.23p 271.36p 277.59p 9398
14/05/2014 278.56p 280.01p 275.80p 278.56p 1897
13/05/2014 278.56p 278.56p 273.33p 278.56p 23018
12/05/2014 275.65p 280.98p 274.27p 278.56p 18485
09/05/2014 262.57p 276.14p 261.12p 275.65p 18552
08/05/2014 260.15p 265.48p 257.97p 261.12p 17640
07/05/2014 261.61p 263.98p 256.81p 260.15p 17050
06/05/2014 269.84p 271.29p 256.76p 261.61p 14641
02/05/2014 268.87p 269.84p 256.76p 269.84p 25313
01/05/2014 278.56p 278.56p 262.40p 268.87p 16114
30/04/2014 281.47p 282.87p 271.44p 278.56p 6059
29/04/2014 276.62p 287.77p 276.62p 281.47p 11219
28/04/2014 285.83p 285.83p 273.23p 276.62p 19480
25/04/2014 293.58p 294.32p 271.14p 285.83p 21750
24/04/2014 284.37p 302.74p 284.37p 293.58p 22702
23/04/2014 280.98p 284.37p 278.18p 284.37p 7767
22/04/2014 290.67p 290.67p 274.20p 280.98p 8962
17/04/2014 290.67p 293.53p 285.88p 290.67p 14585
16/04/2014 300.36p 300.36p 285.83p 290.67p 23138
15/04/2014 310.05p 310.05p 297.99p 300.36p 9487
14/04/2014 312.47p 318.07p 301.38p 305.21p 4442
11/04/2014 314.90p 318.72p 301.82p 312.47p 24541
10/04/2014 307.63p 323.62p 307.63p 317.32p 21431
09/04/2014 317.32p 319.74p 307.63p 307.63p 18965
08/04/2014 322.16p 325.72p 312.88p 317.32p 14390
07/04/2014 329.43p 362.71p 314.90p 322.16p 97360
04/04/2014 310.05p 319.21p 307.14p 314.90p 47710
03/04/2014 298.91p 314.90p 296.49p 310.05p 11814
02/04/2014 294.55p 300.36p 294.55p 296.49p 5366
01/04/2014 300.36p 304.92p 290.67p 294.55p 26382
31/03/2014 305.21p 306.18p 300.36p 300.36p 13591
28/03/2014 305.21p 307.18p 300.36p 305.21p 65567
27/03/2014 312.47p 316.83p 305.21p 305.21p 10647
26/03/2014 295.52p 318.77p 295.52p 312.47p 42156
25/03/2014 293.10p 303.75p 293.10p 295.52p 74751

*Close Price adjusted for both dividends and splits