Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/10/2019 100.50p 100.50p 98.75p 100.50p 19600
04/10/2019 100.50p 100.50p 99.00p 100.50p 3637
03/10/2019 101.50p 101.50p 100.60p 101.50p 5000
02/10/2019 101.50p 102.00p 101.50p 101.50p 45000
01/10/2019 100.00p 102.00p 99.36p 101.50p 650529
30/09/2019 103.50p 103.50p 97.06p 100.00p 3228000
27/09/2019 106.00p 106.00p 104.00p 106.00p 4305
26/09/2019 106.50p 106.50p 105.00p 106.50p 823
25/09/2019 106.50p 106.50p 106.50p 106.50p 0
24/09/2019 107.00p 107.00p 106.50p 106.50p 0
23/09/2019 107.00p 107.00p 107.00p 107.00p 0
20/09/2019 107.00p 107.40p 105.50p 107.00p 2825
19/09/2019 107.00p 107.00p 105.50p 107.00p 25325
18/09/2019 108.00p 108.00p 107.00p 107.00p 113
17/09/2019 108.00p 108.00p 107.00p 108.00p 13515
16/09/2019 108.50p 109.00p 107.37p 108.00p 13133
13/09/2019 107.50p 108.50p 107.50p 108.50p 5000
12/09/2019 107.50p 107.50p 107.25p 107.50p 6000
11/09/2019 107.50p 107.50p 107.50p 107.50p 10000
10/09/2019 107.50p 107.50p 107.26p 107.50p 80
09/09/2019 108.50p 108.50p 107.00p 107.50p 15262
06/09/2019 107.50p 107.50p 107.50p 107.50p 0
05/09/2019 108.50p 109.00p 107.24p 107.50p 16839
04/09/2019 107.00p 109.00p 107.00p 108.50p 22917
03/09/2019 107.00p 107.00p 106.25p 107.00p 9372
02/09/2019 107.00p 108.00p 106.35p 107.00p 6852
30/08/2019 110.00p 110.00p 106.10p 107.00p 63905
29/08/2019 110.00p 110.00p 110.00p 110.00p 0
28/08/2019 111.00p 111.00p 110.00p 110.00p 5750
27/08/2019 108.50p 111.00p 108.50p 111.00p 15514
23/08/2019 108.50p 108.50p 108.50p 108.50p 0
22/08/2019 109.00p 112.00p 108.50p 108.50p 30602
21/08/2019 109.00p 109.00p 106.00p 109.00p 5105
20/08/2019 109.00p 109.00p 108.52p 109.00p 1216
19/08/2019 109.50p 109.85p 108.44p 109.00p 27107
16/08/2019 108.00p 109.55p 108.00p 109.50p 8000
15/08/2019 109.00p 110.00p 107.24p 110.00p 78975
14/08/2019 111.00p 111.00p 108.35p 109.00p 126834
13/08/2019 111.00p 111.00p 110.52p 111.00p 9000
12/08/2019 109.00p 112.00p 108.40p 111.00p 7808
09/08/2019 109.00p 109.00p 109.00p 109.00p 0
08/08/2019 109.00p 109.00p 109.00p 109.00p 10000
07/08/2019 109.00p 109.90p 108.70p 109.00p 11036
06/08/2019 113.00p 113.00p 108.18p 109.00p 66363
05/08/2019 113.50p 114.85p 112.50p 113.00p 43141
02/08/2019 113.50p 113.50p 112.80p 113.50p 2905
01/08/2019 113.50p 113.50p 113.50p 113.50p 8000
31/07/2019 113.50p 113.50p 113.50p 113.50p 0
30/07/2019 114.50p 114.50p 112.60p 113.50p 5000
29/07/2019 113.50p 115.00p 112.51p 114.50p 47487
26/07/2019 113.00p 115.00p 112.55p 113.50p 64564
25/07/2019 112.00p 113.02p 112.00p 113.00p 3828
24/07/2019 112.00p 114.00p 112.00p 112.00p 61345
23/07/2019 111.00p 113.50p 110.30p 112.00p 27413
22/07/2019 110.00p 111.96p 110.00p 110.00p 48652
19/07/2019 109.50p 110.00p 108.45p 110.00p 2560
18/07/2019 111.00p 111.00p 108.04p 109.50p 6788
17/07/2019 107.50p 112.22p 107.50p 109.00p 108392
16/07/2019 108.50p 112.00p 105.60p 107.50p 198857
15/07/2019 121.00p 121.80p 118.00p 119.00p 38151
12/07/2019 118.00p 122.91p 118.00p 121.00p 65199
11/07/2019 115.50p 119.50p 115.33p 118.00p 43928
10/07/2019 115.00p 116.60p 115.00p 115.00p 11460
09/07/2019 115.00p 116.96p 115.00p 115.00p 3302
08/07/2019 115.00p 115.00p 115.00p 115.00p 0
05/07/2019 115.00p 117.00p 113.16p 115.00p 5913
04/07/2019 114.50p 115.00p 114.50p 115.00p 0
03/07/2019 117.50p 120.00p 112.00p 114.50p 58129
02/07/2019 111.50p 118.67p 110.00p 117.50p 60237
01/07/2019 112.50p 112.50p 110.50p 111.50p 5700
28/06/2019 113.00p 113.50p 111.00p 112.50p 17804
27/06/2019 115.00p 115.00p 112.00p 113.00p 52500
26/06/2019 112.50p 116.75p 112.50p 115.00p 45356
25/06/2019 108.00p 116.00p 108.00p 112.50p 57001
24/06/2019 106.50p 109.00p 104.75p 107.50p 76149
21/06/2019 106.50p 109.00p 104.60p 106.50p 23000
20/06/2019 105.50p 107.92p 104.60p 106.50p 3925
19/06/2019 105.50p 105.50p 105.50p 105.50p 0
18/06/2019 105.50p 106.84p 104.15p 105.50p 19724
17/06/2019 105.50p 105.90p 104.00p 105.50p 13053
14/06/2019 105.50p 105.50p 104.00p 105.50p 954253
13/06/2019 105.50p 106.00p 105.50p 105.50p 1
12/06/2019 105.50p 106.75p 104.00p 105.50p 31655
11/06/2019 105.50p 106.00p 104.15p 105.50p 116449
10/06/2019 105.50p 105.50p 105.50p 105.50p 0
07/06/2019 105.50p 106.00p 104.45p 105.50p 23918
06/06/2019 103.50p 105.00p 103.50p 104.50p 726400
05/06/2019 103.50p 105.00p 102.75p 103.50p 43963
04/06/2019 100.50p 105.00p 100.50p 103.50p 115692
03/06/2019 99.50p 99.50p 98.75p 99.50p 2038
31/05/2019 99.50p 99.50p 99.20p 99.50p 51
30/05/2019 99.50p 99.50p 99.50p 99.50p 0
29/05/2019 99.50p 100.65p 98.95p 99.50p 4652
28/05/2019 99.50p 100.67p 98.90p 99.50p 5529
24/05/2019 99.50p 101.00p 99.50p 99.50p 15532
23/05/2019 99.50p 100.00p 98.75p 99.50p 5400
22/05/2019 101.50p 101.50p 99.00p 99.50p 44036
21/05/2019 102.00p 102.00p 100.00p 101.50p 21531
20/05/2019 102.00p 102.00p 101.00p 102.00p 19150
17/05/2019 105.00p 106.00p 101.00p 102.00p 21523
16/05/2019 101.50p 106.00p 100.00p 105.00p 114028
15/05/2019 102.00p 102.90p 100.00p 101.50p 55302
14/05/2019 103.50p 105.00p 101.00p 102.00p 13350
13/05/2019 107.00p 107.00p 101.00p 103.50p 20176
10/05/2019 107.00p 107.00p 105.40p 107.00p 2250
09/05/2019 112.50p 112.50p 105.00p 107.00p 56303
08/05/2019 113.50p 115.00p 110.00p 112.50p 35780
07/05/2019 113.50p 114.90p 112.60p 113.50p 4763
03/05/2019 113.50p 113.50p 112.51p 113.50p 527
02/05/2019 113.50p 115.00p 112.00p 113.50p 5895
01/05/2019 113.50p 115.00p 112.00p 113.50p 10253
30/04/2019 112.50p 115.00p 112.50p 112.50p 11989
29/04/2019 109.50p 112.50p 109.00p 112.50p 1417428
26/04/2019 108.50p 110.00p 108.00p 109.50p 212500
25/04/2019 109.00p 110.00p 107.00p 108.50p 31689
24/04/2019 109.00p 112.00p 108.00p 112.00p 15035
23/04/2019 108.00p 110.00p 107.00p 109.00p 56201
18/04/2019 106.50p 107.70p 105.00p 106.50p 30238
17/04/2019 99.00p 106.50p 98.50p 106.50p 79548
16/04/2019 96.50p 99.00p 96.50p 99.00p 532443
15/04/2019 93.50p 96.00p 93.50p 95.00p 58382
12/04/2019 93.00p 93.00p 92.50p 93.00p 0
11/04/2019 91.00p 92.50p 91.00p 92.50p 15000
10/04/2019 91.00p 92.00p 90.00p 91.00p 24500
09/04/2019 90.50p 91.80p 89.66p 91.00p 30361
08/04/2019 86.50p 92.00p 86.50p 90.50p 122066
05/04/2019 85.50p 87.22p 84.66p 86.50p 76485
04/04/2019 85.00p 86.40p 83.88p 85.00p 75895
03/04/2019 85.00p 86.60p 85.00p 85.00p 3713
02/04/2019 85.50p 87.00p 83.36p 85.00p 28682
01/04/2019 84.50p 87.00p 83.67p 85.50p 492959
29/03/2019 86.00p 86.00p 83.75p 84.50p 51099
28/03/2019 86.50p 86.52p 83.00p 85.00p 25444
27/03/2019 97.50p 97.50p 84.20p 86.50p 387853
26/03/2019 105.50p 106.40p 104.00p 104.00p 6611
25/03/2019 105.50p 106.40p 105.50p 105.50p 4081
22/03/2019 105.50p 105.50p 104.06p 105.50p 931
21/03/2019 106.00p 106.00p 104.06p 105.50p 2535
20/03/2019 106.00p 107.20p 104.00p 106.00p 10585
19/03/2019 106.00p 106.00p 106.00p 106.00p 0
18/03/2019 106.00p 106.00p 104.00p 106.00p 5000
15/03/2019 107.00p 107.00p 104.00p 106.00p 11654
14/03/2019 106.50p 107.55p 106.50p 107.00p 25155
13/03/2019 106.50p 106.50p 106.50p 106.50p 10000
12/03/2019 106.50p 106.50p 106.50p 106.50p 16247
11/03/2019 106.50p 107.70p 105.00p 106.50p 4495
08/03/2019 106.50p 107.70p 106.50p 106.50p 8586
07/03/2019 104.00p 108.00p 104.00p 106.50p 43396
06/03/2019 104.00p 104.78p 103.00p 104.00p 1771
05/03/2019 104.00p 104.90p 103.00p 104.00p 6503
04/03/2019 107.00p 108.00p 103.15p 104.00p 12854
01/03/2019 109.00p 109.00p 106.00p 107.00p 11450
28/02/2019 109.00p 109.00p 109.00p 109.00p 1486562
27/02/2019 109.00p 110.00p 108.20p 109.00p 5243
26/02/2019 107.50p 110.00p 107.50p 109.00p 39858
25/02/2019 109.00p 109.50p 107.00p 108.00p 13898
22/02/2019 109.00p 109.80p 108.00p 109.00p 12442
21/02/2019 105.50p 112.00p 105.50p 109.00p 44947
20/02/2019 105.50p 107.50p 104.05p 105.50p 11841
19/02/2019 105.50p 105.50p 105.50p 105.50p 5000
18/02/2019 105.50p 107.85p 104.15p 105.50p 7830
15/02/2019 105.50p 105.50p 105.50p 105.50p 2411
14/02/2019 105.50p 105.50p 105.50p 105.50p 0
13/02/2019 105.50p 105.50p 105.50p 105.50p 0
12/02/2019 105.50p 108.00p 104.05p 105.50p 4471
11/02/2019 105.50p 105.50p 104.00p 105.50p 3362
08/02/2019 105.50p 108.00p 104.00p 105.50p 6163
07/02/2019 107.00p 107.00p 103.50p 105.50p 5872
06/02/2019 112.00p 112.00p 105.20p 107.00p 27150
05/02/2019 112.00p 112.10p 111.00p 112.00p 16960
04/02/2019 112.00p 113.00p 112.00p 112.00p 97774
01/02/2019 112.00p 113.60p 110.00p 112.00p 64964
31/01/2019 112.00p 113.00p 109.00p 112.00p 19741
30/01/2019 104.50p 114.00p 104.50p 112.00p 245934
29/01/2019 109.50p 111.50p 107.00p 109.50p 4189
28/01/2019 106.50p 112.00p 105.00p 109.50p 50633
25/01/2019 106.50p 106.50p 105.65p 106.50p 1200
24/01/2019 112.50p 114.00p 106.50p 106.50p 39784
23/01/2019 104.00p 115.00p 104.00p 112.50p 159795
22/01/2019 99.00p 104.96p 99.00p 104.00p 171686
21/01/2019 99.50p 101.17p 97.40p 99.00p 39950
18/01/2019 102.50p 102.50p 97.00p 99.50p 31590
17/01/2019 96.00p 105.00p 95.90p 102.50p 251298
16/01/2019 96.00p 96.84p 96.00p 96.00p 36541
15/01/2019 95.50p 101.00p 92.50p 96.00p 228761
14/01/2019 93.00p 94.00p 89.00p 91.00p 42062
11/01/2019 90.50p 94.00p 90.50p 93.00p 26732
10/01/2019 87.00p 92.00p 87.00p 92.00p 42683
09/01/2019 86.50p 87.00p 85.50p 87.00p 1377
08/01/2019 79.00p 88.90p 79.00p 86.50p 51912
07/01/2019 76.00p 78.82p 76.00p 78.50p 6500
04/01/2019 73.00p 76.76p 73.00p 76.00p 24905
03/01/2019 73.00p 73.50p 72.00p 73.00p 11000
02/01/2019 73.00p 73.50p 72.00p 73.00p 12850
31/12/2018 73.00p 74.00p 73.00p 73.00p 1083
28/12/2018 73.00p 74.00p 72.00p 73.00p 59961
27/12/2018 73.00p 73.76p 72.00p 73.00p 11369
24/12/2018 73.00p 73.00p 73.00p 73.00p 0
21/12/2018 72.50p 73.00p 72.50p 73.00p 16730
20/12/2018 71.50p 74.50p 71.50p 73.00p 92704

*Close Price adjusted for both dividends and splits