Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/11/2011 181.05p 192.61p 175.47p 183.94p 28782
04/11/2011 179.32p 184.27p 175.92p 179.61p 17603
03/11/2011 182.98p 185.38p 181.44p 185.38p 17268
02/11/2011 197.42p 200.31p 177.20p 182.88p 59272
01/11/2011 216.68p 220.54p 197.42p 202.24p 37768
31/10/2011 202.24p 230.93p 202.24p 223.91p 52451
28/10/2011 211.87p 221.50p 211.87p 211.87p 14367
27/10/2011 192.61p 211.87p 188.37p 202.24p 67996
26/10/2011 197.42p 197.42p 175.27p 188.27p 48352
25/10/2011 171.42p 215.53p 170.26p 190.68p 138477
24/10/2011 158.90p 167.18p 158.90p 165.64p 28234
21/10/2011 158.90p 161.79p 145.70p 151.68p 32960
20/10/2011 152.55p 171.42p 147.03p 159.38p 66235
19/10/2011 175.27p 182.98p 150.61p 152.55p 69935
18/10/2011 109.79p 182.98p 102.08p 178.16p 397090
17/10/2011 101.12p 101.12p 93.41p 94.86p 10697
14/10/2011 91.49p 105.93p 91.49p 94.86p 15546
13/10/2011 92.45p 98.23p 87.64p 91.97p 5891
12/10/2011 92.45p 96.30p 91.49p 94.86p 59395
11/10/2011 91.49p 99.74p 85.71p 94.38p 39387
10/10/2011 80.90p 87.06p 80.90p 87.06p 4484
07/10/2011 58.75p 87.64p 58.75p 87.64p 83515
06/10/2011 94.76p 96.30p 94.38p 94.38p 1474
05/10/2011 93.03p 97.27p 88.60p 91.49p 4010
04/10/2011 98.23p 98.61p 93.41p 94.86p 6400
03/10/2011 96.30p 102.95p 96.30p 100.16p 3120
30/09/2011 100.54p 104.01p 96.30p 101.12p 37693
29/09/2011 114.60p 114.99p 110.75p 113.16p 6160
28/09/2011 115.56p 116.62p 110.94p 115.56p 31056
27/09/2011 105.93p 115.56p 104.97p 115.56p 13355
26/09/2011 105.93p 112.68p 103.53p 103.53p 4984
23/09/2011 110.75p 113.16p 110.75p 112.68p 6230
22/09/2011 110.75p 120.38p 110.75p 115.56p 2614
21/09/2011 120.38p 123.75p 105.93p 113.16p 10323
20/09/2011 115.37p 123.75p 110.94p 123.75p 8627
19/09/2011 119.42p 124.04p 110.94p 110.94p 31141
16/09/2011 144.46p 162.18p 96.50p 124.04p 109412
15/09/2011 173.73p 217.65p 156.78p 162.18p 79008
14/09/2011 178.16p 183.07p 178.16p 183.07p 125
13/09/2011 192.61p 217.65p 163.72p 182.11p 16801
12/09/2011 192.61p 217.65p 163.72p 187.79p 13762
09/09/2011 192.99p 214.28p 192.99p 214.28p 0
08/09/2011 192.99p 214.28p 192.99p 207.05p 4777
07/09/2011 214.28p 214.28p 209.46p 209.46p 28068
06/09/2011 202.24p 216.68p 202.24p 216.68p 79
05/09/2011 211.87p 216.68p 211.87p 216.68p 291
02/09/2011 216.03p 221.50p 216.03p 221.50p 11422
01/09/2011 207.05p 228.72p 202.24p 214.28p 4828
31/08/2011 207.25p 228.72p 207.05p 228.72p 703
30/08/2011 211.87p 228.72p 207.05p 228.72p 21345
26/08/2011 211.87p 223.91p 211.87p 223.91p 33864
25/08/2011 207.05p 228.72p 207.05p 228.72p 519
24/08/2011 211.87p 250.39p 211.87p 214.28p 4205
23/08/2011 216.68p 228.72p 207.05p 209.46p 11113
22/08/2011 212.35p 228.72p 207.05p 228.72p 11508
19/08/2011 205.13p 216.68p 205.13p 216.68p 73
18/08/2011 216.68p 221.50p 207.53p 211.87p 9269
17/08/2011 224.63p 224.63p 223.91p 223.91p 242
16/08/2011 221.50p 229.11p 215.35p 223.91p 2575
15/08/2011 228.10p 228.10p 226.31p 226.31p 74
12/08/2011 221.50p 231.13p 216.68p 221.50p 14845
11/08/2011 226.31p 228.53p 207.05p 221.50p 22245
10/08/2011 231.13p 240.76p 226.84p 233.54p 10142
09/08/2011 211.87p 231.13p 211.87p 226.31p 3209
08/08/2011 231.13p 245.57p 221.50p 231.13p 2665
05/08/2011 231.13p 264.26p 202.99p 245.57p 55181
04/08/2011 308.17p 315.39p 250.39p 250.39p 17307
03/08/2011 322.62p 322.62p 312.99p 315.39p 2077
02/08/2011 327.43p 327.43p 314.19p 317.80p 6117
01/08/2011 322.62p 322.62p 315.39p 315.39p 8060
29/07/2011 308.56p 314.91p 308.17p 308.17p 883
28/07/2011 319.73p 319.73p 312.99p 312.99p 675
27/07/2011 308.17p 332.25p 278.32p 317.80p 40284
26/07/2011 312.99p 341.88p 311.35p 317.80p 9880
25/07/2011 327.43p 346.69p 312.99p 322.62p 66282
22/07/2011 269.65p 308.17p 261.46p 308.17p 26523
21/07/2011 240.76p 269.65p 233.54p 269.65p 30343
20/07/2011 239.31p 239.31p 233.54p 233.54p 467
19/07/2011 235.94p 238.35p 226.31p 238.35p 7412
18/07/2011 240.76p 250.39p 235.94p 250.39p 12845
15/07/2011 254.72p 254.72p 250.39p 250.39p 104
14/07/2011 257.85p 257.85p 250.39p 250.39p 398
13/07/2011 246.78p 252.80p 240.76p 252.80p 7545
12/07/2011 245.57p 255.20p 238.98p 252.80p 9692
11/07/2011 269.65p 269.65p 260.02p 260.02p 478
08/07/2011 260.02p 264.84p 255.46p 257.61p 4140
07/07/2011 275.24p 275.24p 264.84p 269.65p 2713
06/07/2011 279.28p 279.28p 253.28p 269.65p 1419
05/07/2011 260.02p 274.29p 253.05p 262.43p 4812
04/07/2011 259.06p 259.06p 250.39p 250.39p 1479
01/07/2011 250.39p 260.02p 234.02p 255.20p 13822
30/06/2011 252.96p 267.24p 252.95p 267.24p 623
29/06/2011 258.92p 263.87p 258.92p 260.02p 1298
28/06/2011 261.46p 264.11p 245.86p 262.43p 1070
27/06/2011 243.94p 264.84p 240.76p 260.02p 2648
24/06/2011 269.65p 269.65p 247.17p 252.80p 2233
23/06/2011 269.65p 279.28p 250.39p 255.20p 11150
22/06/2011 260.02p 281.93p 260.02p 279.28p 617
21/06/2011 264.84p 264.84p 260.02p 260.02p 1465
20/06/2011 261.03p 276.87p 261.03p 276.87p 1308
17/06/2011 284.10p 284.10p 260.02p 276.87p 2532
16/06/2011 269.94p 288.91p 260.31p 272.06p 9168
15/06/2011 274.47p 284.10p 274.47p 284.10p 1368
14/06/2011 274.47p 286.50p 274.47p 286.50p 2317
13/06/2011 295.65p 295.65p 286.99p 288.91p 390
10/06/2011 279.28p 293.73p 279.28p 293.73p 11
09/06/2011 279.28p 297.82p 279.28p 296.13p 5221
08/06/2011 280.97p 299.50p 279.62p 296.13p 2495
07/06/2011 308.17p 308.17p 279.28p 288.91p 20662
06/06/2011 284.10p 303.36p 284.10p 296.13p 1360
03/06/2011 293.73p 315.57p 286.75p 291.32p 12731
02/06/2011 319.01p 319.01p 293.73p 312.99p 7797
01/06/2011 317.80p 320.79p 296.77p 308.17p 12958
31/05/2011 337.06p 337.06p 311.06p 320.21p 4549
27/05/2011 349.10p 349.10p 312.83p 317.80p 6870
26/05/2011 356.32p 364.03p 327.43p 337.06p 33197
25/05/2011 298.54p 349.25p 281.69p 346.69p 45262
24/05/2011 303.36p 304.32p 269.65p 281.69p 36083
23/05/2011 303.36p 308.17p 288.91p 298.54p 22506
20/05/2011 245.57p 303.36p 242.69p 296.13p 66280
19/05/2011 245.57p 255.20p 245.57p 247.98p 15362
18/05/2011 240.76p 252.80p 231.13p 252.80p 26719
17/05/2011 240.76p 249.04p 236.14p 247.98p 2786
16/05/2011 245.57p 250.39p 235.94p 245.57p 1705
13/05/2011 240.76p 250.39p 231.13p 245.57p 43492
12/05/2011 240.76p 247.98p 235.94p 247.98p 2619
11/05/2011 250.39p 250.39p 240.76p 245.57p 4380
10/05/2011 240.76p 243.17p 240.76p 243.17p 18111
09/05/2011 235.94p 255.20p 231.13p 240.76p 13358
06/05/2011 235.94p 252.80p 221.50p 231.13p 72338
05/05/2011 235.94p 252.80p 223.67p 252.80p 13184
04/05/2011 240.76p 245.57p 235.94p 243.17p 6127
03/05/2011 245.57p 247.98p 235.94p 247.98p 14276
28/04/2011 250.39p 250.39p 240.76p 243.17p 14428
27/04/2011 245.57p 250.39p 231.13p 247.98p 39024
26/04/2011 250.39p 250.39p 245.57p 247.98p 11630
21/04/2011 255.20p 264.84p 250.39p 260.02p 12963
20/04/2011 260.02p 269.65p 250.39p 257.61p 31445
19/04/2011 255.20p 265.32p 243.17p 257.61p 26623
18/04/2011 255.20p 258.09p 232.09p 243.17p 11085
15/04/2011 264.84p 264.84p 245.57p 257.61p 21891
14/04/2011 284.10p 288.91p 224.39p 247.98p 90637
13/04/2011 375.58p 385.21p 260.02p 269.65p 215880
12/04/2011 346.69p 373.18p 341.88p 373.18p 17738
11/04/2011 317.80p 346.69p 298.54p 346.69p 20281
08/04/2011 298.54p 305.76p 284.10p 305.76p 8567
07/04/2011 293.73p 301.43p 293.73p 300.95p 2676
06/04/2011 288.91p 303.36p 288.91p 300.95p 3093
05/04/2011 288.91p 293.73p 284.10p 291.32p 5535
04/04/2011 279.28p 285.54p 279.28p 284.10p 3619
01/04/2011 279.28p 286.99p 260.98p 286.50p 9015
31/03/2011 279.28p 284.10p 279.28p 284.10p 24995
30/03/2011 274.47p 285.83p 250.39p 284.10p 103317
29/03/2011 269.65p 286.50p 260.02p 286.50p 29687
28/03/2011 260.02p 267.24p 250.39p 267.24p 1083
25/03/2011 260.02p 269.65p 250.39p 269.65p 24828
24/03/2011 260.02p 260.02p 250.39p 257.61p 14635
23/03/2011 240.76p 260.02p 235.37p 255.20p 17022
22/03/2011 250.39p 305.76p 231.13p 245.57p 29754
21/03/2011 308.17p 308.17p 298.54p 305.76p 9967
18/03/2011 293.73p 305.86p 288.91p 305.76p 933
17/03/2011 293.73p 298.54p 279.28p 298.54p 529
16/03/2011 288.91p 303.36p 279.28p 303.36p 4178
15/03/2011 288.91p 292.28p 288.91p 291.32p 1778
14/03/2011 288.91p 291.32p 262.91p 291.32p 11327
11/03/2011 288.91p 294.21p 279.28p 293.73p 1851
10/03/2011 288.91p 298.54p 279.28p 293.73p 7343
09/03/2011 288.91p 299.02p 269.65p 293.73p 8108
08/03/2011 303.36p 308.17p 274.47p 284.10p 94320
07/03/2011 298.54p 307.21p 274.47p 296.13p 8010
04/03/2011 303.36p 308.17p 274.47p 279.28p 9190
03/03/2011 303.36p 308.17p 298.54p 303.36p 9891
02/03/2011 312.99p 317.80p 281.98p 286.50p 10570
01/03/2011 298.54p 307.21p 288.91p 303.36p 2001
28/02/2011 312.99p 321.17p 288.91p 308.17p 6185
25/02/2011 317.80p 322.62p 317.80p 322.62p 1996
24/02/2011 327.43p 337.06p 317.99p 337.06p 3294
23/02/2011 346.69p 356.32p 317.80p 344.29p 5594
22/02/2011 341.88p 357.29p 318.13p 329.84p 3133
21/02/2011 332.25p 357.53p 317.80p 327.43p 5378
18/02/2011 341.88p 365.95p 319.73p 353.92p 10957
17/02/2011 308.17p 351.03p 308.17p 349.10p 11684
16/02/2011 325.94p 326.08p 293.73p 303.36p 4269
15/02/2011 299.74p 313.18p 288.91p 303.36p 21663
14/02/2011 346.69p 363.06p 295.27p 298.54p 26583
11/02/2011 471.89p 481.52p 338.99p 346.69p 140016
10/02/2011 428.55p 469.58p 423.74p 462.26p 25280
09/02/2011 447.81p 447.81p 428.55p 438.18p 6473
08/02/2011 443.00p 466.30p 427.54p 462.26p 16191
07/02/2011 462.26p 475.26p 404.48p 423.74p 20328
04/02/2011 457.44p 476.70p 452.63p 467.07p 23309
03/02/2011 476.70p 476.70p 433.37p 476.70p 19945
02/02/2011 491.15p 492.11p 467.07p 486.33p 19766
01/02/2011 505.59p 515.22p 491.15p 500.78p 12150
31/01/2011 505.59p 510.41p 495.96p 510.41p 5607
28/01/2011 515.22p 525.82p 505.84p 515.22p 7027
27/01/2011 524.86p 547.49p 515.22p 520.04p 8578
26/01/2011 529.67p 544.12p 520.71p 529.67p 17166
25/01/2011 544.12p 553.75p 520.04p 529.67p 20401
24/01/2011 539.30p 553.75p 510.41p 534.49p 36745

*Close Price adjusted for both dividends and splits