Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/07/2020 74.00p 74.00p 70.04p 71.00p 25589
10/07/2020 77.50p 77.50p 73.00p 74.00p 24137
09/07/2020 77.50p 77.50p 76.00p 77.50p 8968
08/07/2020 78.50p 78.50p 75.00p 77.50p 58588
07/07/2020 80.50p 80.50p 78.22p 78.50p 31941
06/07/2020 80.50p 80.50p 78.38p 80.50p 8187
03/07/2020 80.50p 80.50p 78.75p 80.50p 8000
02/07/2020 81.00p 81.00p 79.50p 80.50p 2090
01/07/2020 81.00p 82.20p 79.50p 79.50p 8750
30/06/2020 81.00p 82.20p 79.30p 81.00p 1094
29/06/2020 80.00p 81.00p 79.30p 81.00p 35070
26/06/2020 80.00p 81.00p 79.20p 80.00p 14900
25/06/2020 81.00p 81.00p 79.15p 80.00p 8558
24/06/2020 81.00p 81.00p 79.10p 80.00p 17102
23/06/2020 79.50p 81.00p 78.15p 80.00p 160967
22/06/2020 79.50p 80.00p 79.50p 79.50p 143235
19/06/2020 79.50p 79.50p 79.50p 79.50p 0
18/06/2020 81.00p 81.00p 79.50p 79.50p 8300
17/06/2020 80.00p 81.00p 80.00p 81.00p 6675
16/06/2020 81.00p 81.48p 80.00p 81.00p 5415
15/06/2020 81.00p 81.00p 80.00p 81.00p 12221
12/06/2020 81.50p 82.00p 80.00p 81.50p 5678
11/06/2020 83.50p 83.50p 81.00p 82.00p 35531
10/06/2020 83.50p 83.50p 83.01p 83.50p 43748
09/06/2020 83.50p 83.50p 83.00p 83.50p 23213
08/06/2020 84.00p 85.00p 83.00p 83.50p 107936
05/06/2020 83.50p 85.00p 83.10p 85.00p 61066
04/06/2020 83.00p 83.90p 83.00p 83.50p 27003
03/06/2020 82.00p 83.00p 81.50p 82.50p 155605
02/06/2020 83.50p 83.50p 80.00p 82.00p 147853
01/06/2020 86.50p 89.00p 83.00p 83.50p 90848
29/05/2020 88.00p 90.00p 87.20p 88.00p 180087
28/05/2020 88.00p 89.92p 88.00p 88.00p 320
27/05/2020 88.00p 90.00p 86.00p 88.00p 52066
26/05/2020 88.00p 89.00p 87.00p 88.00p 8456
25/05/2020 88.00p 90.00p 88.00p 88.00p 31583
22/05/2020 88.00p 90.00p 88.00p 88.00p 31583
21/05/2020 88.50p 90.00p 87.20p 88.00p 78236
20/05/2020 86.00p 90.00p 86.00p 88.00p 165700
19/05/2020 86.00p 88.00p 86.00p 86.00p 31690
18/05/2020 86.00p 88.00p 86.00p 86.00p 80399
15/05/2020 84.50p 86.00p 84.50p 86.00p 69900
14/05/2020 84.50p 86.00p 84.50p 84.50p 23240
13/05/2020 84.50p 90.00p 83.50p 84.50p 26267
12/05/2020 84.50p 84.50p 83.40p 84.50p 2920
11/05/2020 84.50p 85.94p 83.40p 84.50p 8632
08/05/2020 84.50p 85.34p 84.50p 84.50p 10000
07/05/2020 84.50p 85.34p 84.50p 84.50p 10000
06/05/2020 84.50p 84.50p 83.75p 84.50p 96636
05/05/2020 84.50p 86.00p 83.00p 84.50p 35774
04/05/2020 84.50p 84.50p 83.45p 84.50p 1965
01/05/2020 85.50p 86.00p 82.05p 84.50p 99859
30/04/2020 85.50p 87.00p 84.00p 85.50p 37747
29/04/2020 86.50p 88.00p 85.00p 85.50p 67262
28/04/2020 87.50p 88.00p 86.50p 86.50p 48636
27/04/2020 87.50p 90.00p 86.00p 87.50p 36935
24/04/2020 87.50p 90.00p 86.00p 87.50p 16873
23/04/2020 87.50p 90.00p 85.00p 87.50p 4355
22/04/2020 87.50p 88.75p 85.00p 87.50p 159061
21/04/2020 87.50p 89.00p 85.00p 87.50p 95917
20/04/2020 87.50p 90.00p 85.00p 87.50p 6000
17/04/2020 84.50p 89.00p 84.50p 87.50p 45310
16/04/2020 83.50p 85.00p 82.15p 83.50p 13135
15/04/2020 80.50p 83.96p 80.00p 83.00p 34407
14/04/2020 77.00p 80.00p 76.00p 80.00p 236090
13/04/2020 74.50p 77.00p 73.75p 76.00p 129208
10/04/2020 74.50p 77.00p 73.75p 76.00p 129208
09/04/2020 74.50p 77.00p 73.75p 76.00p 129208
08/04/2020 74.50p 78.00p 72.07p 75.00p 429378
07/04/2020 74.50p 76.50p 74.50p 74.50p 2000
06/04/2020 74.50p 76.00p 74.50p 74.50p 8000
03/04/2020 74.50p 76.90p 72.10p 74.50p 22429
02/04/2020 71.50p 75.00p 70.60p 74.50p 39870
01/04/2020 71.50p 71.50p 70.60p 71.50p 1190
31/03/2020 71.50p 71.50p 71.50p 71.50p 0
30/03/2020 71.50p 71.50p 70.50p 71.00p 60638
27/03/2020 71.00p 72.00p 70.10p 72.00p 108950
26/03/2020 70.50p 71.00p 70.15p 71.00p 20000
25/03/2020 70.50p 72.16p 70.00p 71.00p 398916
24/03/2020 69.00p 70.00p 68.55p 70.00p 424500
23/03/2020 71.50p 72.00p 70.00p 72.00p 58766
20/03/2020 70.50p 72.00p 70.33p 72.00p 451373
19/03/2020 70.00p 70.50p 69.00p 70.50p 41000
18/03/2020 72.50p 73.00p 67.70p 71.00p 140957
17/03/2020 75.50p 75.50p 72.00p 73.00p 123029
16/03/2020 79.50p 79.50p 71.00p 73.00p 44409
13/03/2020 78.00p 80.00p 76.00p 79.50p 21895
12/03/2020 78.50p 78.50p 77.00p 78.00p 10290
11/03/2020 82.00p 82.88p 81.00p 82.50p 5582
10/03/2020 80.00p 84.00p 80.00p 82.00p 77882
09/03/2020 86.50p 86.50p 72.00p 80.00p 87894
06/03/2020 90.00p 90.00p 86.36p 89.00p 3809
05/03/2020 90.50p 90.50p 88.30p 90.50p 11230
04/03/2020 90.50p 90.50p 89.10p 90.50p 3026
03/03/2020 91.50p 91.50p 90.00p 90.50p 3304
02/03/2020 92.00p 92.90p 90.00p 91.50p 5276
28/02/2020 91.00p 92.00p 87.00p 90.50p 40354
27/02/2020 94.00p 94.50p 90.00p 92.00p 56873
26/02/2020 95.00p 95.00p 93.00p 94.00p 40191
25/02/2020 94.00p 95.40p 93.15p 95.00p 37547
24/02/2020 94.50p 96.00p 92.60p 94.00p 2088666
21/02/2020 93.50p 95.00p 93.50p 93.50p 59389
20/02/2020 94.00p 95.00p 93.12p 93.50p 76576
19/02/2020 94.00p 94.89p 93.70p 94.00p 113940
18/02/2020 94.00p 95.00p 93.25p 94.50p 38000
17/02/2020 94.50p 95.00p 93.46p 94.00p 100345
14/02/2020 94.50p 95.00p 93.76p 94.50p 4055
13/02/2020 94.50p 94.50p 94.50p 94.50p 0
12/02/2020 94.50p 95.40p 93.31p 94.50p 6285
11/02/2020 94.50p 95.00p 94.50p 94.50p 307500
10/02/2020 94.00p 95.00p 94.00p 95.00p 10037
07/02/2020 94.00p 95.00p 93.39p 94.00p 36259
06/02/2020 93.50p 94.50p 93.00p 94.00p 18977
05/02/2020 93.50p 94.44p 92.50p 93.50p 129735
04/02/2020 93.00p 93.50p 92.07p 93.50p 13500
03/02/2020 93.00p 95.00p 92.04p 93.00p 8549
31/01/2020 93.00p 94.74p 91.11p 94.00p 27465
30/01/2020 94.00p 94.00p 91.08p 93.00p 12918
29/01/2020 94.00p 94.88p 93.00p 94.00p 27358
28/01/2020 92.00p 94.74p 90.60p 94.00p 42199
27/01/2020 92.00p 93.20p 90.08p 92.00p 10564
24/01/2020 92.00p 92.00p 90.65p 92.00p 4096
23/01/2020 93.00p 94.24p 90.81p 92.00p 36941
22/01/2020 93.00p 94.36p 91.60p 93.00p 6092
21/01/2020 93.00p 94.36p 93.00p 93.00p 15500
20/01/2020 98.50p 98.50p 93.00p 93.50p 178049
17/01/2020 99.00p 99.00p 98.00p 99.00p 97675
16/01/2020 99.50p 100.70p 98.00p 99.00p 319931
15/01/2020 98.50p 98.59p 97.02p 98.00p 21500
14/01/2020 98.50p 98.50p 98.01p 98.50p 400
13/01/2020 98.50p 98.50p 98.00p 98.50p 47705
10/01/2020 98.50p 98.50p 98.50p 98.50p 93560
09/01/2020 98.50p 98.50p 98.01p 98.50p 25260
08/01/2020 98.50p 98.50p 98.00p 98.50p 55560
07/01/2020 98.50p 98.69p 98.50p 98.50p 54000
06/01/2020 98.50p 98.70p 98.00p 98.50p 32993
03/01/2020 98.50p 98.75p 98.00p 98.50p 135987
02/01/2020 98.50p 98.85p 98.00p 98.50p 121273
01/01/2020 98.50p 99.00p 98.00p 98.50p 26567
31/12/2019 98.50p 99.00p 98.00p 98.50p 26567
30/12/2019 98.50p 98.50p 98.00p 98.50p 30322
27/12/2019 98.50p 99.00p 98.50p 99.00p 44000
26/12/2019 98.50p 98.50p 98.00p 98.50p 23141
25/12/2019 98.50p 98.50p 98.00p 98.50p 23141
24/12/2019 98.50p 98.50p 98.00p 98.50p 23141
23/12/2019 98.50p 99.00p 96.00p 99.00p 14586
20/12/2019 98.00p 98.50p 98.00p 98.50p 2250
19/12/2019 98.00p 98.50p 98.00p 98.50p 9999
18/12/2019 98.50p 99.00p 97.00p 98.00p 43374
17/12/2019 98.50p 99.00p 98.00p 98.00p 10400
16/12/2019 98.50p 98.50p 98.00p 98.50p 5000
13/12/2019 98.50p 99.00p 98.00p 98.50p 64404
12/12/2019 98.50p 99.50p 98.00p 98.50p 33500
11/12/2019 98.50p 98.50p 98.00p 98.50p 2941
10/12/2019 98.50p 99.00p 98.00p 98.50p 13000
09/12/2019 99.00p 99.00p 98.00p 98.50p 31500
06/12/2019 99.00p 99.00p 98.02p 99.00p 5000
05/12/2019 98.50p 100.00p 97.00p 100.00p 24000
04/12/2019 98.50p 98.50p 98.00p 98.50p 4300
03/12/2019 99.00p 99.00p 98.00p 99.00p 13823
02/12/2019 98.50p 99.00p 97.06p 99.00p 490
29/11/2019 99.00p 99.00p 96.90p 98.50p 9073
28/11/2019 100.00p 100.00p 98.08p 99.00p 4530
27/11/2019 100.00p 100.00p 100.00p 100.00p 0
26/11/2019 100.00p 102.00p 98.24p 100.00p 11090
25/11/2019 100.50p 102.00p 98.00p 100.00p 165572
22/11/2019 103.00p 103.50p 100.08p 102.00p 160211
21/11/2019 103.00p 104.00p 102.52p 103.00p 32083
20/11/2019 103.00p 103.00p 102.52p 103.00p 19350
19/11/2019 104.50p 104.50p 102.40p 103.00p 15633
18/11/2019 104.00p 105.00p 103.15p 104.50p 4000
15/11/2019 104.00p 104.00p 103.00p 104.00p 65000
14/11/2019 104.00p 104.96p 103.10p 104.00p 3800
13/11/2019 104.00p 105.00p 103.00p 104.00p 25631
12/11/2019 103.50p 105.00p 102.50p 104.00p 175594
11/11/2019 103.50p 105.00p 102.00p 103.50p 213140
08/11/2019 103.50p 103.50p 102.50p 103.50p 43734
07/11/2019 103.50p 103.50p 102.50p 103.50p 13661
06/11/2019 103.50p 103.50p 103.50p 103.50p 20000
05/11/2019 103.50p 104.00p 102.50p 103.50p 17475
04/11/2019 103.50p 103.50p 103.50p 103.50p 0
01/11/2019 104.00p 104.00p 102.00p 103.50p 32710
31/10/2019 103.50p 103.50p 102.00p 103.50p 190517
30/10/2019 103.50p 103.50p 102.00p 103.50p 411
29/10/2019 103.50p 105.00p 102.00p 103.50p 29366
28/10/2019 97.00p 105.00p 97.00p 103.50p 419998
25/10/2019 97.00p 97.88p 97.00p 97.00p 6000
24/10/2019 96.50p 97.25p 96.50p 97.00p 11632
23/10/2019 96.50p 96.50p 96.50p 96.50p 0
22/10/2019 96.50p 96.94p 96.50p 96.50p 513
21/10/2019 96.50p 96.90p 96.50p 96.50p 507
18/10/2019 96.50p 96.50p 96.00p 96.50p 7071
17/10/2019 96.50p 96.94p 96.50p 96.50p 1887
16/10/2019 97.00p 97.00p 96.00p 96.50p 10434
15/10/2019 98.50p 98.50p 96.00p 97.00p 6482
14/10/2019 98.50p 98.50p 97.00p 98.50p 469
11/10/2019 98.50p 99.40p 97.00p 98.50p 5160
10/10/2019 100.00p 100.00p 97.60p 98.50p 12542
09/10/2019 100.50p 100.50p 98.12p 100.00p 1037727
08/10/2019 100.50p 100.50p 98.25p 100.50p 28764

*Close Price adjusted for both dividends and splits