Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/04/2021 68.00p 68.80p 65.00p 68.00p 22416
19/04/2021 66.00p 68.46p 66.00p 68.00p 38795
16/04/2021 66.00p 66.80p 65.25p 66.00p 7145
15/04/2021 66.00p 66.80p 64.94p 65.00p 48045
14/04/2021 68.50p 68.50p 65.00p 66.00p 40535
13/04/2021 69.00p 69.00p 68.00p 69.00p 89203
12/04/2021 68.50p 69.00p 68.00p 68.50p 95490
09/04/2021 68.50p 69.49p 68.00p 69.00p 123401
08/04/2021 71.00p 71.38p 68.00p 70.00p 68643
07/04/2021 71.00p 71.48p 70.10p 71.00p 30656
06/04/2021 70.50p 72.00p 70.10p 72.00p 122188
05/04/2021 71.25p 71.50p 70.00p 70.50p 109346
02/04/2021 71.25p 71.50p 70.00p 70.50p 109346
01/04/2021 71.25p 71.50p 70.00p 70.50p 109346
31/03/2021 76.50p 76.50p 70.00p 71.25p 167766
30/03/2021 80.00p 82.00p 76.15p 77.50p 154643
29/03/2021 77.00p 81.00p 76.00p 80.00p 93566
26/03/2021 74.50p 78.00p 74.00p 74.00p 89838
25/03/2021 74.50p 74.50p 74.05p 74.50p 29210
24/03/2021 75.50p 76.00p 75.00p 75.00p 7072
23/03/2021 75.50p 75.50p 75.00p 75.50p 11035
22/03/2021 75.50p 75.50p 75.00p 75.50p 25987
19/03/2021 75.50p 75.50p 75.10p 75.50p 9691
18/03/2021 78.00p 78.00p 75.00p 75.50p 71329
17/03/2021 76.50p 78.00p 76.50p 78.00p 6663
16/03/2021 76.00p 77.00p 75.30p 76.50p 54179
15/03/2021 76.50p 77.00p 75.50p 76.00p 50819
12/03/2021 77.00p 78.00p 75.30p 76.00p 19372
11/03/2021 77.00p 77.50p 75.10p 77.00p 27396
10/03/2021 78.00p 78.00p 76.18p 77.00p 9259
09/03/2021 81.00p 81.00p 78.00p 78.50p 38353
08/03/2021 81.00p 81.50p 80.00p 81.00p 46209
05/03/2021 79.50p 82.00p 79.50p 81.00p 62771
04/03/2021 78.50p 80.00p 78.05p 79.50p 40469
03/03/2021 81.50p 82.20p 78.00p 81.00p 51117
02/03/2021 81.50p 83.50p 80.00p 81.50p 53783
01/03/2021 85.50p 86.40p 80.36p 81.50p 55994
26/02/2021 86.50p 86.50p 86.05p 86.50p 6208
25/02/2021 89.00p 89.00p 85.50p 86.50p 24839
24/02/2021 90.00p 90.00p 86.00p 90.00p 22514
23/02/2021 90.50p 90.50p 90.00p 90.50p 99981
22/02/2021 90.50p 91.00p 90.50p 90.50p 18004
19/02/2021 90.50p 90.50p 90.00p 90.50p 4885
18/02/2021 89.50p 90.50p 89.50p 90.00p 27873
17/02/2021 91.00p 93.00p 89.00p 91.50p 31836
16/02/2021 91.50p 93.00p 90.00p 93.00p 37315
15/02/2021 91.50p 93.33p 90.00p 93.00p 25324
12/02/2021 91.00p 92.00p 90.00p 91.00p 1089625
11/02/2021 91.00p 91.00p 90.50p 90.50p 5530
10/02/2021 91.00p 91.00p 90.50p 90.50p 824
09/02/2021 89.00p 91.97p 88.04p 91.00p 48142
08/02/2021 89.00p 90.00p 88.55p 89.00p 12208
05/02/2021 90.50p 90.50p 88.00p 89.00p 2418
04/02/2021 89.50p 90.00p 89.50p 89.50p 3850
03/02/2021 89.00p 90.00p 88.00p 89.50p 89237
02/02/2021 89.50p 91.00p 88.00p 89.00p 5138
01/02/2021 90.00p 91.00p 88.00p 89.50p 58166
29/01/2021 91.00p 92.00p 88.00p 90.00p 51305
28/01/2021 92.00p 92.00p 90.10p 91.00p 7919
27/01/2021 93.00p 94.00p 90.00p 93.00p 1418564
26/01/2021 94.50p 95.00p 92.00p 93.00p 863462
25/01/2021 96.50p 97.95p 95.00p 97.00p 231128
22/01/2021 103.50p 106.00p 93.00p 95.50p 2034871
21/01/2021 107.00p 107.00p 102.20p 107.00p 65413
20/01/2021 106.00p 106.00p 105.00p 106.00p 1427
19/01/2021 107.00p 107.25p 105.00p 107.00p 34639
18/01/2021 106.50p 107.80p 104.00p 105.50p 16038
15/01/2021 108.50p 109.30p 105.00p 106.50p 33958
14/01/2021 109.00p 109.40p 108.00p 109.00p 29445
13/01/2021 107.00p 109.40p 106.25p 109.00p 13845
12/01/2021 108.00p 109.40p 106.00p 107.00p 67070
11/01/2021 113.50p 115.00p 106.10p 115.00p 98923
08/01/2021 112.50p 117.00p 112.33p 112.50p 226408
07/01/2021 111.00p 112.00p 110.25p 112.00p 1535689
06/01/2021 111.00p 113.00p 110.00p 113.00p 30731
05/01/2021 113.50p 115.00p 110.00p 111.00p 95966
04/01/2021 108.00p 116.00p 108.00p 114.00p 53692
01/01/2021 106.50p 110.00p 103.00p 108.00p 144170
31/12/2020 106.50p 110.00p 103.00p 108.00p 144170
30/12/2020 96.00p 107.00p 96.00p 106.00p 80169
29/12/2020 91.50p 97.00p 91.50p 96.00p 78215
28/12/2020 91.50p 92.70p 90.00p 90.00p 25003
25/12/2020 91.50p 92.70p 90.00p 90.00p 25003
24/12/2020 91.50p 92.70p 90.00p 90.00p 25003
23/12/2020 91.50p 91.50p 90.00p 91.50p 31434
22/12/2020 91.50p 93.00p 90.00p 91.50p 8908
21/12/2020 93.50p 95.00p 90.00p 93.00p 110951
18/12/2020 89.00p 93.50p 89.00p 93.50p 26125
17/12/2020 86.50p 90.00p 86.50p 89.00p 54329
16/12/2020 86.50p 88.50p 86.50p 86.50p 13872
15/12/2020 86.50p 87.00p 86.30p 87.00p 18493
14/12/2020 85.00p 87.00p 83.00p 87.00p 189083
11/12/2020 85.00p 86.00p 84.00p 84.00p 972857
10/12/2020 87.00p 87.00p 83.78p 85.00p 32979
09/12/2020 88.00p 88.00p 86.00p 87.00p 39764
08/12/2020 88.00p 88.00p 88.00p 88.00p 0
07/12/2020 89.00p 89.00p 86.10p 88.00p 500
04/12/2020 89.00p 89.10p 88.00p 89.00p 12482
03/12/2020 89.00p 89.50p 88.00p 89.00p 30970
02/12/2020 89.00p 89.48p 88.00p 89.00p 2354
01/12/2020 89.50p 90.50p 89.00p 89.00p 36624
30/11/2020 89.00p 89.50p 88.00p 89.50p 18000
27/11/2020 89.00p 89.60p 88.77p 89.00p 24011
26/11/2020 89.50p 89.60p 88.77p 89.00p 800
25/11/2020 89.50p 91.00p 89.00p 89.00p 12060
24/11/2020 89.00p 89.00p 89.00p 89.00p 0
23/11/2020 89.00p 91.00p 88.55p 89.00p 23200
20/11/2020 90.50p 90.80p 88.00p 89.00p 55859
19/11/2020 90.50p 90.50p 90.50p 90.50p 0
18/11/2020 90.50p 90.80p 90.00p 90.50p 12380
17/11/2020 90.50p 90.50p 90.50p 90.50p 0
16/11/2020 90.50p 90.80p 90.00p 90.50p 3344
13/11/2020 91.00p 91.00p 90.11p 90.50p 16004
12/11/2020 91.00p 91.00p 90.11p 91.00p 3226
10/11/2020 91.50p 92.40p 90.00p 90.00p 17815
09/11/2020 91.00p 93.00p 90.00p 91.50p 34927
06/11/2020 91.00p 91.00p 90.60p 91.00p 200
05/11/2020 91.50p 92.00p 89.00p 91.00p 31628
04/11/2020 91.50p 91.50p 91.00p 91.50p 4167
03/11/2020 91.50p 91.50p 91.50p 91.50p 0
02/11/2020 91.50p 92.00p 91.20p 91.50p 36044
30/10/2020 91.50p 92.00p 91.50p 91.50p 22337
29/10/2020 91.50p 92.00p 90.00p 92.00p 35785
28/10/2020 91.50p 92.00p 90.00p 91.50p 1384288
27/10/2020 92.00p 92.37p 91.00p 92.00p 7249
26/10/2020 93.50p 93.50p 91.60p 92.00p 41692
23/10/2020 93.50p 93.50p 93.00p 93.50p 49655
22/10/2020 94.50p 95.00p 93.00p 93.00p 233324
21/10/2020 93.50p 93.50p 92.00p 92.50p 83216
20/10/2020 93.50p 93.90p 93.34p 93.50p 27266
19/10/2020 92.00p 94.00p 92.00p 92.00p 10464
16/10/2020 92.00p 94.00p 91.00p 92.00p 15501
15/10/2020 92.00p 94.00p 90.66p 92.00p 906594
14/10/2020 91.00p 95.00p 90.00p 94.00p 82002
13/10/2020 92.50p 92.50p 90.00p 91.00p 58480
12/10/2020 93.50p 94.00p 92.00p 92.00p 41854
09/10/2020 94.00p 94.00p 92.00p 93.50p 48181
08/10/2020 94.00p 94.30p 92.00p 93.00p 32718
07/10/2020 94.00p 94.50p 92.10p 94.50p 34795
06/10/2020 92.50p 94.94p 91.00p 93.50p 54877
05/10/2020 90.50p 93.00p 90.50p 92.00p 147103
02/10/2020 89.50p 92.00p 89.00p 90.50p 7659519
01/10/2020 86.50p 90.00p 86.50p 89.50p 143932
30/09/2020 81.00p 87.50p 81.00p 87.50p 78933
29/09/2020 81.00p 82.00p 79.80p 81.00p 2260025
28/09/2020 81.00p 82.00p 78.00p 80.50p 1481070
25/09/2020 81.00p 81.75p 81.00p 81.00p 15469
24/09/2020 81.00p 82.00p 79.50p 81.00p 90093
23/09/2020 81.50p 83.00p 79.00p 81.00p 87834
22/09/2020 80.50p 83.17p 80.40p 81.00p 24597
21/09/2020 78.50p 80.50p 78.20p 80.50p 7480
18/09/2020 76.50p 80.00p 76.50p 78.50p 55498
17/09/2020 76.50p 77.00p 76.50p 76.50p 100
16/09/2020 75.50p 78.00p 75.50p 76.50p 30127
15/09/2020 75.50p 75.50p 75.50p 75.50p 0
14/09/2020 75.50p 75.90p 75.50p 75.50p 100
11/09/2020 76.50p 76.50p 73.88p 75.50p 20000
10/09/2020 77.00p 77.00p 75.00p 76.50p 6321
09/09/2020 78.00p 78.00p 75.00p 77.00p 26070
08/09/2020 78.00p 79.50p 76.50p 78.00p 29817
07/09/2020 78.00p 78.00p 76.00p 78.00p 5001
04/09/2020 78.50p 79.40p 76.90p 78.00p 50208
03/09/2020 78.00p 79.40p 77.45p 78.50p 18387
02/09/2020 78.00p 79.00p 78.00p 79.00p 5500
01/09/2020 78.00p 78.00p 76.80p 78.00p 3000
31/08/2020 78.00p 78.50p 76.80p 78.00p 17820
28/08/2020 78.00p 78.50p 76.80p 78.00p 17820
27/08/2020 79.00p 80.00p 76.65p 78.00p 22611
26/08/2020 79.00p 79.50p 79.00p 79.50p 20000
25/08/2020 79.50p 79.50p 78.00p 79.00p 29908
24/08/2020 79.50p 79.50p 79.00p 79.50p 22836
21/08/2020 79.50p 79.50p 79.50p 79.50p 1902
20/08/2020 79.50p 79.50p 79.50p 79.50p 425
19/08/2020 79.50p 80.00p 79.00p 79.00p 61500
18/08/2020 79.50p 80.00p 79.00p 80.00p 80618
17/08/2020 79.50p 80.00p 77.00p 80.00p 70195
14/08/2020 76.75p 80.00p 76.75p 80.00p 129152
13/08/2020 74.50p 78.00p 74.50p 78.00p 69471
12/08/2020 73.50p 74.50p 73.50p 74.50p 38000
11/08/2020 73.50p 75.00p 72.38p 73.50p 7773
10/08/2020 73.00p 74.00p 72.20p 73.00p 22665
07/08/2020 74.00p 74.00p 72.00p 73.00p 17265
06/08/2020 74.00p 74.00p 73.10p 74.00p 625
05/08/2020 74.00p 74.50p 71.00p 74.00p 17620
04/08/2020 74.50p 74.60p 74.00p 74.00p 5000
03/08/2020 75.00p 75.00p 73.00p 74.50p 2355
31/07/2020 77.00p 77.00p 73.20p 75.00p 37221
30/07/2020 79.00p 79.00p 76.10p 77.25p 26662
29/07/2020 79.00p 79.00p 77.50p 79.00p 31556
28/07/2020 80.00p 80.00p 78.00p 79.00p 32853
27/07/2020 83.00p 83.00p 78.00p 80.50p 45052
24/07/2020 83.00p 83.00p 83.00p 83.00p 125493
23/07/2020 81.50p 85.00p 81.10p 83.00p 170142
22/07/2020 72.00p 83.00p 72.00p 81.50p 316591
21/07/2020 70.00p 73.00p 67.00p 71.50p 62745
20/07/2020 69.50p 71.00p 68.00p 68.00p 38500
17/07/2020 69.00p 69.50p 67.60p 69.50p 48246
16/07/2020 67.50p 70.00p 67.00p 69.00p 48608
15/07/2020 67.50p 67.50p 66.00p 67.50p 21081
14/07/2020 71.00p 71.00p 66.90p 67.50p 118908

*Close Price adjusted for both dividends and splits