Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/12/2018 71.50p 71.50p 70.00p 71.00p 11000
18/12/2018 72.00p 72.00p 71.50p 71.50p 0
17/12/2018 73.50p 73.50p 72.00p 72.00p 10500
14/12/2018 73.50p 73.90p 73.50p 73.50p 5200
13/12/2018 73.50p 74.00p 73.50p 73.50p 523
12/12/2018 73.50p 73.50p 73.50p 73.50p 0
11/12/2018 73.50p 73.50p 73.50p 73.50p 0
10/12/2018 71.50p 77.00p 71.50p 73.50p 69000
07/12/2018 71.50p 71.50p 70.00p 71.50p 5000
06/12/2018 71.50p 72.00p 70.00p 71.50p 27430
05/12/2018 74.50p 75.50p 71.50p 71.50p 12120
04/12/2018 76.50p 76.50p 73.00p 74.50p 27965
03/12/2018 78.00p 78.00p 75.00p 76.50p 16329
30/11/2018 79.00p 79.00p 76.00p 78.00p 9415
29/11/2018 79.00p 79.70p 77.00p 79.00p 12739
28/11/2018 81.00p 81.00p 78.00p 80.00p 10625
27/11/2018 81.00p 81.00p 80.00p 81.00p 5688
26/11/2018 81.00p 81.50p 80.00p 81.00p 20000
23/11/2018 81.00p 81.50p 80.00p 81.00p 6043
22/11/2018 81.00p 81.80p 80.00p 81.00p 26346
21/11/2018 84.50p 84.50p 81.00p 81.00p 14923
20/11/2018 86.00p 86.00p 84.00p 85.50p 8000
19/11/2018 86.00p 86.00p 86.00p 86.00p 0
16/11/2018 86.00p 86.00p 85.20p 86.00p 5000
15/11/2018 86.00p 86.00p 86.00p 86.00p 5400
14/11/2018 85.50p 86.00p 84.06p 86.00p 7677
13/11/2018 85.50p 85.50p 84.06p 85.50p 18263
12/11/2018 85.50p 86.00p 84.06p 85.50p 18303
09/11/2018 91.00p 91.00p 84.06p 85.50p 46485
08/11/2018 91.00p 91.00p 90.00p 91.00p 686
07/11/2018 91.00p 91.00p 90.00p 91.00p 8249
06/11/2018 91.50p 91.50p 90.04p 91.00p 3879
05/11/2018 93.00p 93.00p 90.00p 91.50p 61079
02/11/2018 93.50p 93.50p 92.00p 93.00p 14585
01/11/2018 94.00p 94.00p 93.50p 94.00p 7000
31/10/2018 94.00p 94.00p 92.00p 94.00p 5970
30/10/2018 94.00p 94.00p 93.70p 94.00p 9329
29/10/2018 94.00p 94.00p 92.00p 94.00p 2500
26/10/2018 94.00p 94.00p 92.00p 94.00p 6531
25/10/2018 94.00p 94.00p 92.00p 94.00p 23267
24/10/2018 94.00p 94.00p 92.00p 94.00p 21
23/10/2018 94.00p 94.00p 94.00p 94.00p 2237
22/10/2018 94.00p 94.40p 94.00p 94.00p 3209
19/10/2018 94.00p 94.00p 92.00p 94.00p 439
18/10/2018 94.00p 96.00p 92.00p 94.00p 2040
17/10/2018 94.50p 94.50p 92.10p 94.00p 1010
16/10/2018 97.00p 97.00p 93.00p 94.50p 21024
15/10/2018 97.50p 98.45p 95.00p 97.00p 4844
12/10/2018 97.50p 100.00p 95.55p 97.50p 4000
11/10/2018 95.00p 100.00p 93.00p 97.50p 50318
10/10/2018 108.50p 108.50p 99.00p 99.50p 74912
09/10/2018 108.50p 109.70p 105.00p 108.50p 43337
08/10/2018 105.50p 109.00p 105.00p 108.50p 36270
05/10/2018 95.00p 104.80p 94.00p 104.00p 107561
04/10/2018 97.00p 97.00p 93.00p 95.00p 23959
03/10/2018 98.00p 98.00p 96.00p 97.00p 8729
02/10/2018 98.00p 98.00p 96.13p 98.00p 4840
01/10/2018 98.00p 98.00p 96.00p 98.00p 12622
28/09/2018 98.00p 98.00p 96.00p 98.00p 4501
27/09/2018 97.00p 98.00p 96.00p 98.00p 25677
26/09/2018 100.00p 100.00p 96.00p 97.00p 26144
25/09/2018 112.50p 112.50p 100.00p 100.00p 45285
24/09/2018 112.50p 112.50p 110.00p 112.50p 5580
21/09/2018 111.00p 112.75p 110.00p 112.00p 7547
20/09/2018 111.00p 112.00p 110.00p 111.00p 28393
19/09/2018 112.00p 113.00p 110.00p 111.00p 15863
18/09/2018 123.00p 123.40p 110.00p 112.00p 102858
17/09/2018 123.00p 124.00p 120.00p 121.00p 17398
14/09/2018 124.00p 125.00p 122.00p 124.00p 5023
13/09/2018 124.00p 124.00p 124.00p 124.00p 0
12/09/2018 124.00p 124.00p 124.00p 124.00p 0
11/09/2018 124.00p 124.00p 122.00p 124.00p 10347
10/09/2018 124.00p 124.75p 122.00p 124.00p 23496
07/09/2018 124.00p 124.80p 124.00p 124.00p 400
06/09/2018 124.00p 124.00p 124.00p 124.00p 0
05/09/2018 124.00p 124.00p 122.00p 124.00p 1000
04/09/2018 124.00p 124.00p 122.00p 124.00p 11186
03/09/2018 125.00p 125.00p 122.00p 123.50p 18778
31/08/2018 124.50p 125.75p 124.50p 125.00p 18000
30/08/2018 124.50p 125.75p 122.00p 124.50p 2954
29/08/2018 124.50p 125.75p 122.50p 124.50p 10907
28/08/2018 124.50p 126.00p 124.50p 124.50p 7855
24/08/2018 124.50p 124.50p 122.50p 124.50p 2367
23/08/2018 118.50p 126.00p 115.50p 124.50p 146235
22/08/2018 121.00p 121.00p 118.00p 118.50p 6319
21/08/2018 121.00p 121.00p 120.90p 121.00p 831
20/08/2018 121.00p 121.00p 120.00p 121.00p 8750
17/08/2018 121.00p 121.00p 120.00p 121.00p 856
16/08/2018 121.00p 121.00p 120.00p 121.00p 8000
15/08/2018 121.00p 121.50p 121.00p 121.00p 3281
14/08/2018 120.00p 121.20p 120.00p 121.00p 14435
13/08/2018 120.00p 120.60p 120.00p 120.00p 5850
10/08/2018 118.50p 120.00p 117.06p 120.00p 19421
09/08/2018 118.50p 118.75p 118.50p 118.50p 2100
08/08/2018 119.00p 119.00p 116.00p 118.50p 6431
07/08/2018 125.50p 125.50p 117.00p 119.00p 86753
06/08/2018 127.00p 127.00p 125.00p 125.50p 12192
03/08/2018 128.00p 128.00p 126.00p 127.00p 2930
02/08/2018 127.00p 127.00p 127.00p 127.00p 10000
01/08/2018 127.00p 127.00p 127.00p 127.00p 50000
31/07/2018 131.50p 131.50p 126.00p 127.00p 19496
30/07/2018 135.00p 136.00p 130.00p 131.50p 24029
27/07/2018 132.50p 136.20p 132.50p 135.00p 15760
26/07/2018 133.00p 133.00p 131.50p 131.50p 10000
25/07/2018 132.50p 134.00p 130.60p 133.00p 9989
24/07/2018 137.00p 137.00p 130.20p 132.50p 38253
23/07/2018 138.50p 138.70p 135.00p 137.00p 8372
20/07/2018 137.50p 139.01p 135.00p 138.50p 16962
19/07/2018 139.00p 140.00p 135.00p 137.00p 109041
18/07/2018 131.50p 140.00p 131.50p 139.00p 103016
17/07/2018 159.50p 159.50p 131.50p 131.50p 131309
16/07/2018 156.00p 156.00p 154.00p 155.00p 5149
13/07/2018 158.50p 158.50p 155.00p 156.00p 17211
12/07/2018 162.50p 162.50p 156.00p 158.50p 17927
11/07/2018 164.50p 164.50p 160.00p 162.50p 3678
10/07/2018 164.50p 164.50p 162.00p 164.50p 5000
09/07/2018 164.50p 164.50p 162.00p 164.50p 3095
06/07/2018 163.50p 165.00p 162.00p 164.50p 10027
05/07/2018 154.50p 165.00p 152.51p 162.50p 45269
04/07/2018 165.00p 165.00p 150.00p 154.50p 47192
03/07/2018 165.50p 165.50p 161.00p 165.00p 17697
02/07/2018 171.00p 171.50p 163.00p 165.50p 26859
29/06/2018 171.50p 171.50p 171.00p 171.50p 5332
28/06/2018 172.50p 172.50p 170.00p 171.50p 5000
27/06/2018 172.50p 172.50p 170.50p 172.50p 3292
26/06/2018 172.50p 172.50p 170.00p 172.50p 2500
25/06/2018 172.50p 172.50p 170.50p 172.50p 10566
22/06/2018 173.50p 174.00p 170.50p 172.50p 10407
21/06/2018 173.50p 173.50p 170.50p 173.50p 2000
20/06/2018 174.50p 174.50p 170.00p 173.50p 9792
19/06/2018 175.00p 175.00p 172.00p 174.50p 11191
18/06/2018 175.00p 175.00p 173.00p 175.00p 8256
15/06/2018 175.00p 175.00p 173.00p 175.00p 14741
14/06/2018 174.50p 175.00p 172.05p 175.00p 2751
13/06/2018 166.00p 176.65p 166.00p 174.50p 40524
12/06/2018 166.00p 166.96p 164.10p 166.00p 3803
11/06/2018 166.00p 166.00p 164.10p 166.00p 19763
08/06/2018 171.00p 171.00p 162.50p 166.00p 22976
07/06/2018 171.50p 171.60p 170.00p 171.00p 19753
06/06/2018 174.50p 177.00p 170.90p 171.50p 28845
05/06/2018 172.50p 176.00p 171.11p 174.50p 33128
04/06/2018 172.50p 172.50p 171.75p 172.50p 229
01/06/2018 172.50p 175.00p 170.00p 172.50p 19760
31/05/2018 178.00p 178.00p 170.90p 172.50p 12103
30/05/2018 181.00p 181.00p 176.40p 178.00p 19268
29/05/2018 183.50p 184.00p 180.00p 181.00p 15583
25/05/2018 184.50p 184.50p 182.00p 184.50p 11192
24/05/2018 184.50p 184.50p 182.50p 184.50p 11458
23/05/2018 184.50p 184.57p 184.50p 184.50p 4500
22/05/2018 185.50p 186.00p 184.60p 185.00p 10345
21/05/2018 181.50p 186.75p 180.00p 185.50p 20382
18/05/2018 186.00p 186.00p 180.00p 181.50p 19662
17/05/2018 194.00p 194.00p 185.00p 186.00p 20182
16/05/2018 193.50p 193.50p 192.03p 193.50p 7500
15/05/2018 193.50p 194.40p 193.50p 193.50p 102
14/05/2018 193.00p 197.00p 193.00p 194.50p 35284
11/05/2018 193.50p 196.86p 190.00p 193.00p 4730
10/05/2018 190.50p 195.50p 188.00p 193.50p 36778
09/05/2018 181.00p 192.00p 180.05p 190.50p 50551
08/05/2018 181.00p 181.00p 180.00p 180.00p 15728
04/05/2018 181.00p 181.60p 180.00p 181.00p 14488
03/05/2018 183.50p 186.50p 180.00p 181.00p 14142
02/05/2018 186.00p 186.00p 182.00p 183.50p 167462
01/05/2018 186.00p 187.00p 185.00p 186.00p 15550
30/04/2018 183.50p 186.00p 182.00p 186.00p 35520
27/04/2018 184.00p 184.94p 183.08p 183.50p 6708
26/04/2018 184.00p 185.00p 183.08p 184.00p 2478
25/04/2018 184.00p 186.00p 183.00p 184.00p 11042
24/04/2018 179.00p 187.00p 179.00p 184.00p 52991
23/04/2018 171.00p 180.00p 170.00p 179.00p 41170
20/04/2018 171.00p 173.00p 170.00p 171.00p 2715
19/04/2018 159.50p 171.00p 159.50p 171.00p 72443
18/04/2018 159.50p 159.50p 159.50p 159.50p 0
17/04/2018 159.50p 161.00p 158.30p 159.50p 4695
16/04/2018 159.50p 159.50p 158.39p 159.50p 500
13/04/2018 160.50p 160.50p 158.65p 159.50p 3527
12/04/2018 151.50p 161.50p 150.82p 161.50p 36296
11/04/2018 151.50p 153.00p 150.00p 151.50p 100306
10/04/2018 151.50p 152.40p 150.00p 151.50p 209115
09/04/2018 152.50p 152.50p 150.00p 151.50p 17703
06/04/2018 152.50p 152.50p 150.70p 152.50p 1664
05/04/2018 154.50p 155.00p 150.00p 152.50p 27770
04/04/2018 157.00p 157.00p 154.50p 154.50p 35912
03/04/2018 158.00p 158.00p 155.90p 157.00p 23909
29/03/2018 158.00p 160.00p 158.00p 158.00p 7700
28/03/2018 165.00p 165.00p 158.00p 158.00p 32358
27/03/2018 164.50p 168.00p 162.00p 165.00p 23789
26/03/2018 168.50p 170.00p 160.00p 164.50p 32843
23/03/2018 162.00p 170.00p 160.00p 168.50p 56487
22/03/2018 162.00p 163.00p 159.00p 162.00p 14744
21/03/2018 162.00p 163.10p 155.00p 162.00p 87389
20/03/2018 178.00p 179.00p 161.00p 162.50p 151942
19/03/2018 165.50p 177.00p 162.24p 176.50p 43342
16/03/2018 165.50p 167.00p 164.00p 165.50p 14003
15/03/2018 152.50p 166.80p 152.50p 165.50p 59323
14/03/2018 150.50p 153.00p 150.50p 151.50p 778
13/03/2018 150.50p 152.50p 148.15p 150.50p 11168
12/03/2018 148.00p 150.50p 147.00p 150.50p 13368
09/03/2018 148.00p 149.00p 147.50p 148.00p 11276
08/03/2018 148.00p 148.00p 147.50p 148.00p 2000

*Close Price adjusted for both dividends and splits