Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/03/2018 150.00p 150.00p 147.40p 148.00p 26449
06/03/2018 145.00p 153.00p 145.00p 150.00p 63609
05/03/2018 144.50p 146.00p 143.00p 145.00p 8852
02/03/2018 144.50p 144.50p 143.15p 144.50p 6053
01/03/2018 144.50p 144.50p 143.15p 144.50p 4971
28/02/2018 144.50p 144.50p 143.15p 144.50p 2749
27/02/2018 144.50p 144.50p 143.15p 144.50p 728
26/02/2018 144.50p 144.50p 143.00p 144.50p 16332
23/02/2018 144.50p 144.50p 143.45p 144.50p 16587
22/02/2018 144.50p 145.50p 143.00p 144.50p 7544
21/02/2018 144.50p 145.50p 143.45p 144.50p 3747
20/02/2018 144.50p 145.50p 143.45p 144.50p 1999
19/02/2018 145.00p 145.00p 143.00p 145.00p 10218
16/02/2018 145.00p 146.60p 144.00p 145.00p 8483
15/02/2018 144.50p 147.00p 144.00p 145.00p 14069
14/02/2018 144.50p 144.50p 143.00p 144.50p 5387
13/02/2018 144.50p 146.00p 143.05p 144.50p 8000
12/02/2018 146.00p 146.00p 142.73p 144.50p 13900
09/02/2018 145.50p 146.50p 144.00p 146.00p 15164
08/02/2018 149.00p 151.00p 144.96p 145.50p 22000
07/02/2018 144.50p 150.89p 144.50p 149.00p 37265
06/02/2018 144.50p 147.00p 136.00p 143.00p 76335
05/02/2018 158.50p 160.00p 148.00p 150.50p 52502
02/02/2018 158.00p 159.89p 157.00p 159.50p 61108
01/02/2018 158.00p 158.90p 157.00p 158.00p 11046
31/01/2018 165.50p 165.50p 156.56p 158.00p 52765
30/01/2018 170.00p 170.00p 163.00p 165.50p 25862
29/01/2018 170.50p 171.40p 170.00p 170.00p 1658
26/01/2018 169.50p 170.50p 167.00p 170.50p 13911
25/01/2018 169.50p 169.50p 167.00p 169.50p 2067
24/01/2018 169.50p 169.50p 167.00p 169.50p 6243
23/01/2018 170.50p 171.40p 167.00p 169.50p 8961
22/01/2018 173.50p 177.00p 167.00p 170.50p 19343
19/01/2018 166.50p 178.10p 166.50p 173.50p 57454
18/01/2018 146.00p 169.50p 146.00p 165.50p 155726
17/01/2018 150.50p 150.50p 140.00p 141.50p 33137
16/01/2018 153.50p 153.50p 150.00p 150.50p 12370
15/01/2018 154.00p 154.00p 153.05p 154.00p 2731
12/01/2018 160.50p 162.50p 153.00p 154.00p 44949
11/01/2018 152.00p 160.00p 152.00p 157.50p 11128
10/01/2018 152.50p 155.00p 150.56p 152.00p 4956
09/01/2018 143.50p 154.00p 143.50p 152.00p 24855
08/01/2018 142.50p 145.00p 141.10p 143.50p 18322
05/01/2018 142.50p 144.45p 141.25p 142.50p 1326
04/01/2018 141.50p 144.45p 141.10p 142.50p 5183
03/01/2018 145.00p 146.20p 140.00p 141.50p 26268
02/01/2018 145.00p 147.00p 143.05p 145.00p 12838
29/12/2017 133.00p 146.20p 133.00p 145.00p 42363
28/12/2017 129.00p 136.00p 129.00p 133.00p 40016
27/12/2017 129.00p 130.20p 129.00p 129.00p 761
22/12/2017 129.00p 129.00p 129.00p 129.00p -3197
21/12/2017 129.50p 130.20p 127.00p 129.00p 2113
20/12/2017 129.50p 129.50p 129.50p 129.50p 0
19/12/2017 129.50p 130.40p 128.25p 129.50p 444
18/12/2017 129.50p 129.50p 128.00p 129.50p 3635
15/12/2017 129.50p 130.93p 128.15p 129.50p 5303
14/12/2017 129.50p 130.40p 128.00p 129.50p 7424
13/12/2017 130.50p 130.50p 128.00p 129.50p 2708
12/12/2017 132.50p 134.00p 125.00p 130.50p 52284
11/12/2017 135.00p 136.00p 130.00p 132.50p 18605
08/12/2017 135.50p 136.50p 133.00p 135.00p 2470
07/12/2017 138.00p 138.00p 133.00p 135.50p 6047
06/12/2017 140.50p 142.00p 138.00p 138.00p 8300
05/12/2017 143.50p 144.75p 139.00p 140.50p 14913
04/12/2017 143.50p 143.50p 143.50p 143.50p 0
01/12/2017 145.00p 145.00p 142.00p 143.50p 3409
30/11/2017 146.00p 146.20p 143.00p 145.00p 7538
29/11/2017 147.50p 149.00p 145.00p 146.00p 6340
28/11/2017 151.50p 151.50p 145.00p 147.50p 9430
27/11/2017 154.00p 154.95p 150.00p 151.50p 18932
24/11/2017 154.50p 156.00p 153.00p 154.00p 16916
23/11/2017 155.50p 156.00p 155.00p 156.00p 16117
22/11/2017 151.50p 152.40p 151.50p 151.50p 97
21/11/2017 151.50p 152.70p 150.00p 151.50p 19242
20/11/2017 150.50p 152.00p 149.49p 151.50p 19571
17/11/2017 150.50p 151.50p 148.00p 150.50p 7750
16/11/2017 154.50p 154.50p 146.00p 150.50p 36727
15/11/2017 158.50p 158.50p 153.00p 154.50p 10054
14/11/2017 160.00p 160.00p 158.50p 158.50p 2225
13/11/2017 162.50p 163.25p 158.00p 160.00p 11568
10/11/2017 158.50p 163.25p 158.50p 162.50p 314299
09/11/2017 167.50p 167.50p 153.00p 158.50p 89086
08/11/2017 168.00p 170.00p 165.00p 167.50p 24136
07/11/2017 170.50p 170.50p 166.00p 168.00p 4544
06/11/2017 170.50p 173.50p 169.00p 170.50p 24120
03/11/2017 170.50p 171.55p 169.50p 170.50p 1115
02/11/2017 167.00p 174.00p 165.60p 170.50p 33809
01/11/2017 167.00p 170.00p 165.60p 167.00p 6983
31/10/2017 165.50p 169.64p 164.55p 167.00p 25891
30/10/2017 168.50p 168.50p 164.50p 165.50p 47144
27/10/2017 172.00p 174.00p 165.00p 167.50p 40997
26/10/2017 172.00p 174.00p 170.00p 172.00p 21776
25/10/2017 176.50p 176.50p 172.00p 173.50p 17526
24/10/2017 168.50p 174.55p 168.00p 173.50p 114200
23/10/2017 163.50p 169.90p 162.00p 167.50p 41745
20/10/2017 168.50p 169.95p 158.67p 163.50p 65620
19/10/2017 168.50p 171.00p 165.00p 168.50p 4839
18/10/2017 152.00p 171.00p 152.00p 168.50p 175829
17/10/2017 150.00p 153.00p 148.30p 152.00p 129934
16/10/2017 156.00p 158.00p 150.65p 151.50p 49212
13/10/2017 143.50p 156.00p 143.50p 156.00p 36296
12/10/2017 143.50p 143.50p 143.50p 143.50p 5829
11/10/2017 143.50p 143.50p 143.50p 143.50p 2296
10/10/2017 143.50p 143.50p 143.50p 143.50p 6737
09/10/2017 143.50p 143.50p 143.50p 143.50p 17563
06/10/2017 145.00p 145.00p 143.50p 143.50p 6289
05/10/2017 145.50p 149.00p 145.00p 145.00p 49
04/10/2017 145.50p 145.50p 144.50p 145.50p 14719
03/10/2017 141.50p 144.50p 141.50p 144.50p 16957
02/10/2017 149.00p 149.00p 141.50p 141.50p 66402
29/09/2017 150.50p 150.50p 149.00p 149.00p 17529
28/09/2017 152.50p 152.50p 150.50p 150.50p 37520
27/09/2017 155.00p 155.00p 152.50p 152.50p 42079
26/09/2017 155.00p 155.00p 155.00p 155.00p 23205
25/09/2017 155.00p 155.00p 155.00p 155.00p 12521
22/09/2017 155.00p 155.50p 155.00p 155.00p 25769
21/09/2017 147.00p 162.50p 146.50p 155.50p 211241
20/09/2017 142.50p 146.50p 142.50p 146.50p 464747
19/09/2017 142.50p 142.50p 142.50p 142.50p 88234
18/09/2017 141.00p 143.50p 141.00p 142.50p 436957
15/09/2017 141.00p 141.50p 141.00p 141.00p 52914
14/09/2017 146.00p 146.00p 140.00p 141.00p 6300
13/09/2017 131.00p 146.50p 128.50p 146.00p 472204
12/09/2017 118.50p 130.50p 118.50p 128.50p 156246
11/09/2017 116.50p 118.50p 115.00p 118.50p 58885
08/09/2017 115.00p 115.00p 115.00p 115.00p 6844
07/09/2017 118.50p 118.50p 115.00p 115.00p 16306
06/09/2017 118.50p 119.50p 118.50p 118.50p 41182
05/09/2017 118.50p 118.50p 118.50p 118.50p 1000
04/09/2017 113.50p 118.50p 113.50p 118.50p 54995
01/09/2017 113.50p 113.50p 113.50p 113.50p 7500
31/08/2017 113.50p 113.50p 113.50p 113.50p 13384
30/08/2017 113.50p 113.50p 113.50p 113.50p 10071
29/08/2017 113.50p 113.50p 113.50p 113.50p 846
25/08/2017 112.50p 113.50p 112.50p 113.50p 22574
24/08/2017 112.50p 112.50p 112.50p 112.50p 0
23/08/2017 112.50p 112.50p 112.50p 112.50p 400
22/08/2017 112.50p 112.50p 112.50p 112.50p 1716
21/08/2017 112.50p 112.50p 112.50p 112.50p 17500
18/08/2017 112.50p 112.50p 112.50p 112.50p 7000
17/08/2017 112.50p 112.50p 112.50p 112.50p 0
16/08/2017 112.50p 112.50p 112.50p 112.50p 3360
15/08/2017 112.50p 112.50p 112.50p 112.50p 22440
14/08/2017 112.50p 112.50p 112.50p 112.50p 20104
11/08/2017 112.50p 112.50p 112.50p 112.50p 5225
10/08/2017 112.50p 112.50p 112.50p 112.50p 5000
09/08/2017 112.50p 112.50p 112.50p 112.50p 876
08/08/2017 114.00p 114.00p 112.50p 112.50p 1200
07/08/2017 116.50p 116.50p 114.00p 114.00p 19736
04/08/2017 116.50p 116.50p 116.50p 116.50p 2000
03/08/2017 117.50p 117.50p 116.50p 116.50p 4841
02/08/2017 117.50p 117.50p 117.50p 117.50p 10000
01/08/2017 122.50p 122.50p 117.50p 117.50p 25316
31/07/2017 122.50p 122.50p 122.50p 122.50p 2000
28/07/2017 122.50p 122.50p 122.50p 122.50p 12738
27/07/2017 122.50p 122.50p 122.50p 122.50p 2500
26/07/2017 118.00p 125.00p 118.00p 122.50p 56878
25/07/2017 117.00p 118.00p 117.00p 118.00p 7409
24/07/2017 117.00p 117.00p 117.00p 117.00p 1500
21/07/2017 114.50p 117.00p 114.50p 117.00p 3670
20/07/2017 118.00p 118.00p 114.50p 114.50p 757
19/07/2017 118.00p 118.00p 118.00p 118.00p 2005
18/07/2017 117.00p 118.00p 117.00p 118.00p 7701
17/07/2017 122.00p 122.00p 115.50p 117.00p 24041
14/07/2017 123.00p 125.50p 122.00p 122.00p 11971
13/07/2017 118.50p 130.50p 118.50p 125.50p 86116
12/07/2017 104.50p 118.50p 102.50p 118.50p 185998
11/07/2017 95.00p 102.50p 95.00p 102.50p 28218
10/07/2017 95.00p 95.00p 95.00p 95.00p 2511
07/07/2017 93.50p 95.00p 93.50p 95.00p 5500
06/07/2017 93.50p 93.50p 93.50p 93.50p 2103
05/07/2017 93.50p 93.50p 93.50p 93.50p 2500
04/07/2017 89.50p 93.50p 89.50p 93.50p 11000
03/07/2017 89.50p 89.50p 89.50p 89.50p 295
30/06/2017 91.00p 91.00p 89.50p 89.50p 5528
29/06/2017 91.00p 91.00p 91.00p 91.00p 0
28/06/2017 92.00p 92.00p 91.00p 91.00p 50098
27/06/2017 92.50p 92.50p 92.00p 92.00p 2500
26/06/2017 92.50p 92.50p 92.50p 92.50p 5706
23/06/2017 92.50p 92.50p 92.50p 92.50p 14
22/06/2017 92.50p 92.50p 92.50p 92.50p 0
21/06/2017 92.50p 92.50p 92.50p 92.50p 0
20/06/2017 93.00p 93.00p 92.50p 92.50p 0
19/06/2017 93.00p 93.00p 93.00p 93.00p 0
16/06/2017 93.00p 93.00p 93.00p 93.00p 0
15/06/2017 93.00p 93.00p 91.64p 93.00p 4955
14/06/2017 93.00p 93.50p 91.09p 93.00p 17731
13/06/2017 93.00p 93.00p 93.00p 93.00p 0
12/06/2017 93.00p 93.00p 92.60p 93.00p 25
09/06/2017 93.00p 93.00p 92.00p 93.00p 20000
08/06/2017 92.00p 94.00p 92.00p 93.00p 9476
07/06/2017 93.00p 94.75p 91.87p 92.00p 33618
06/06/2017 94.00p 94.00p 93.00p 93.00p 0
05/06/2017 94.00p 94.00p 93.25p 93.50p 11998
02/06/2017 94.00p 96.00p 94.00p 94.00p 21
01/06/2017 96.00p 96.00p 93.25p 94.00p 39265
31/05/2017 96.00p 96.00p 93.72p 96.00p 5000
30/05/2017 96.00p 99.00p 96.00p 96.00p 998
26/05/2017 96.00p 96.00p 94.00p 96.00p 6414
25/05/2017 95.50p 96.00p 94.00p 96.00p 1408

*Close Price adjusted for both dividends and splits