Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/05/2017 95.50p 95.50p 95.50p 95.50p 0
23/05/2017 96.00p 96.00p 90.00p 95.50p 116763
22/05/2017 92.00p 99.00p 90.38p 96.00p 56402
19/05/2017 92.00p 92.00p 92.00p 92.00p 0
18/05/2017 92.00p 92.00p 92.00p 92.00p 0
17/05/2017 92.00p 94.28p 89.00p 92.00p 9284
16/05/2017 92.00p 95.00p 90.26p 95.00p 8446
15/05/2017 92.50p 93.00p 90.00p 92.00p 23296
12/05/2017 92.50p 95.00p 92.50p 92.50p 1000
11/05/2017 92.50p 95.10p 91.50p 92.50p 15505
10/05/2017 92.50p 92.50p 92.50p 92.50p 0
09/05/2017 92.50p 94.40p 92.50p 92.50p 3693
08/05/2017 92.00p 94.40p 91.50p 92.50p 4450
05/05/2017 92.00p 94.00p 90.80p 92.00p 4370
04/05/2017 92.00p 92.00p 90.80p 92.00p 325
03/05/2017 92.50p 92.50p 90.00p 90.00p 200
02/05/2017 92.50p 92.50p 92.50p 92.50p 0
28/04/2017 92.50p 95.00p 92.50p 92.50p 10000
27/04/2017 92.50p 92.50p 92.50p 92.50p 0
26/04/2017 92.00p 94.50p 89.50p 92.50p 4000
25/04/2017 92.00p 92.00p 92.00p 92.00p 0
24/04/2017 92.00p 92.00p 92.00p 92.00p 0
21/04/2017 92.00p 92.00p 89.00p 92.00p 714
20/04/2017 93.50p 93.80p 89.00p 92.00p 24282
19/04/2017 92.50p 95.60p 90.00p 93.50p 15186
18/04/2017 101.00p 101.00p 90.00p 92.50p 35438
13/04/2017 101.00p 102.60p 99.00p 101.00p 268
12/04/2017 95.00p 102.00p 94.00p 101.00p 51311
11/04/2017 91.50p 95.00p 91.50p 95.00p 34310
10/04/2017 93.50p 95.00p 90.00p 91.50p 16668
07/04/2017 94.00p 94.00p 91.11p 93.50p 4500
06/04/2017 94.50p 95.22p 93.00p 94.00p 3051
05/04/2017 94.50p 95.00p 93.00p 94.50p 41500
04/04/2017 97.50p 97.50p 93.00p 94.50p 14615
03/04/2017 97.50p 99.00p 95.50p 97.50p 5415
31/03/2017 101.00p 101.00p 95.50p 97.50p 16115
30/03/2017 101.00p 102.00p 99.10p 101.00p 8750
29/03/2017 101.50p 102.16p 99.00p 101.00p 5770
28/03/2017 112.00p 113.96p 99.08p 101.50p 184186
27/03/2017 97.50p 105.00p 97.50p 103.00p 15078
24/03/2017 96.50p 100.00p 96.50p 96.50p 10495
23/03/2017 96.00p 97.00p 93.00p 96.50p 20500
22/03/2017 98.00p 98.00p 94.00p 96.00p 9086
21/03/2017 101.00p 101.00p 98.00p 98.00p 2494
20/03/2017 109.00p 109.00p 100.00p 101.00p 104311
17/03/2017 92.50p 110.00p 92.50p 109.00p 97881
16/03/2017 89.50p 94.00p 88.00p 93.50p 19581
15/03/2017 86.00p 90.70p 85.60p 89.50p 22256
14/03/2017 83.50p 87.00p 82.50p 86.00p 34996
13/03/2017 82.50p 83.50p 81.12p 83.50p 502
10/03/2017 78.50p 84.95p 78.50p 82.50p 24034
09/03/2017 78.50p 78.50p 77.47p 78.50p 545
08/03/2017 78.50p 78.50p 77.00p 78.50p 1628
07/03/2017 78.50p 80.00p 78.50p 78.50p 61
06/03/2017 80.00p 80.00p 77.46p 78.50p 5146
03/03/2017 80.00p 80.00p 80.00p 80.00p 0
02/03/2017 80.50p 82.90p 80.00p 80.00p 2420
01/03/2017 80.50p 80.50p 78.80p 80.50p 57
28/02/2017 80.50p 80.50p 80.50p 80.50p 0
27/02/2017 80.50p 82.90p 78.75p 80.50p 1231
24/02/2017 80.50p 82.90p 78.75p 80.50p 743
23/02/2017 80.50p 80.50p 80.50p 80.50p 0
22/02/2017 80.50p 80.50p 80.50p 80.50p 0
21/02/2017 80.50p 80.50p 80.50p 80.50p 0
20/02/2017 80.50p 80.50p 78.50p 80.50p 2500
17/02/2017 80.00p 80.50p 78.75p 80.50p 132
16/02/2017 80.00p 82.00p 80.00p 80.00p 6089
15/02/2017 80.00p 82.00p 80.00p 80.00p 129
14/02/2017 83.00p 83.00p 78.00p 80.00p 22418
13/02/2017 81.50p 88.00p 81.00p 83.00p 45734
10/02/2017 77.00p 77.00p 77.00p 77.00p 0
09/02/2017 78.50p 79.00p 75.00p 77.00p 26313
08/02/2017 78.50p 78.50p 78.50p 78.50p 257000
07/02/2017 81.00p 81.00p 76.00p 78.50p 3429
06/02/2017 85.00p 85.00p 80.00p 81.00p 37931
03/02/2017 84.00p 87.00p 83.00p 85.00p 54622
02/02/2017 77.00p 85.00p 77.00p 84.00p 46170
01/02/2017 77.00p 79.00p 77.00p 77.00p 700
31/01/2017 70.00p 77.00p 70.00p 77.00p 39079
30/01/2017 68.00p 71.56p 68.00p 70.00p 39398
27/01/2017 67.00p 68.00p 65.00p 68.00p 2558122
26/01/2017 67.00p 67.00p 67.00p 67.00p 0
25/01/2017 68.00p 68.00p 65.00p 67.00p 33244
24/01/2017 69.50p 69.50p 67.00p 68.00p 10080
23/01/2017 70.00p 71.40p 67.00p 69.50p 27614
20/01/2017 72.00p 72.00p 69.00p 70.00p 4354
19/01/2017 72.00p 72.20p 70.00p 72.00p 46048
18/01/2017 72.50p 72.50p 72.00p 72.00p 15500
17/01/2017 72.50p 72.50p 72.00p 72.50p 561
16/01/2017 73.50p 73.50p 72.00p 72.50p 7453
13/01/2017 73.50p 74.25p 73.50p 73.50p 3000
12/01/2017 74.50p 76.00p 73.33p 73.50p 15357
11/01/2017 76.00p 76.00p 73.00p 74.50p 28514
10/01/2017 66.50p 82.00p 66.50p 76.00p 148720
09/01/2017 65.00p 65.00p 62.00p 64.50p 6604
06/01/2017 66.00p 66.48p 63.08p 65.00p 1742
05/01/2017 66.00p 66.00p 66.00p 66.00p 0
04/01/2017 66.50p 66.50p 63.00p 66.00p 42212
03/01/2017 67.50p 67.50p 65.00p 66.50p 4373
30/12/2016 67.50p 67.50p 67.50p 67.50p 0
29/12/2016 67.50p 67.50p 67.00p 67.50p 20869
28/12/2016 67.50p 67.50p 67.00p 67.50p 3490
23/12/2016 68.50p 68.50p 67.00p 67.50p 10932
22/12/2016 69.00p 69.00p 68.02p 68.50p 15400
21/12/2016 69.00p 69.00p 69.00p 69.00p 0
20/12/2016 69.00p 69.00p 69.00p 69.00p 0
19/12/2016 69.00p 69.00p 68.15p 69.00p 2470
16/12/2016 69.00p 69.00p 69.00p 69.00p 0
15/12/2016 69.00p 69.00p 69.00p 69.00p 0
14/12/2016 69.00p 70.00p 69.00p 69.00p 155
13/12/2016 69.00p 69.00p 68.04p 69.00p 135
12/12/2016 70.00p 70.00p 68.10p 69.00p 20000
09/12/2016 71.50p 72.90p 70.00p 70.00p 3153
08/12/2016 71.50p 72.90p 70.33p 71.50p 6676
07/12/2016 66.50p 72.50p 66.50p 71.50p 49600
06/12/2016 66.50p 68.50p 65.60p 66.50p 17688
05/12/2016 63.50p 67.00p 63.50p 66.50p 15150
02/12/2016 63.50p 65.00p 63.50p 63.50p 3512
01/12/2016 63.00p 64.00p 63.00p 63.50p 5000
30/11/2016 63.00p 63.00p 63.00p 63.00p 0
29/11/2016 63.50p 63.50p 62.50p 63.00p 15000
28/11/2016 62.00p 65.00p 62.00p 63.50p 14955
25/11/2016 57.50p 64.00p 57.50p 62.00p 41001
24/11/2016 56.50p 58.94p 56.50p 57.50p 87103
23/11/2016 54.50p 58.00p 54.50p 56.50p 105179
22/11/2016 54.50p 54.50p 54.00p 54.50p 49695
21/11/2016 54.50p 54.50p 54.00p 54.50p 7107
18/11/2016 54.50p 54.50p 54.50p 54.50p 1834
17/11/2016 54.50p 54.50p 54.01p 54.50p 1544
16/11/2016 54.50p 55.00p 54.01p 54.50p 31027
15/11/2016 53.50p 55.00p 53.50p 54.50p 15282
14/11/2016 52.00p 53.50p 51.50p 53.50p 55000
11/11/2016 49.50p 52.97p 49.00p 52.00p 152350
10/11/2016 51.50p 51.60p 49.50p 49.50p 11914
09/11/2016 51.50p 51.50p 51.50p 51.50p 0
08/11/2016 52.00p 52.60p 51.00p 51.50p 10985
07/11/2016 52.50p 53.00p 52.00p 52.00p 4691
04/11/2016 54.00p 54.00p 52.50p 52.50p 9660
03/11/2016 55.50p 55.50p 53.00p 54.00p 4255
02/11/2016 57.50p 57.50p 55.00p 55.50p 11393
01/11/2016 57.50p 57.90p 57.00p 57.50p 7304
31/10/2016 58.00p 58.00p 57.00p 57.50p 3000
28/10/2016 57.50p 58.00p 57.00p 58.00p 7571
27/10/2016 57.50p 57.50p 57.50p 57.50p 2923
26/10/2016 61.50p 61.50p 57.50p 57.50p 23950
25/10/2016 61.50p 61.50p 60.00p 61.50p 17500
24/10/2016 61.00p 61.50p 61.00p 61.50p 7093
21/10/2016 58.50p 61.68p 58.50p 61.00p 26252
20/10/2016 61.50p 61.50p 58.50p 58.50p 13634
19/10/2016 61.50p 61.98p 61.50p 61.50p 22344
18/10/2016 64.00p 64.00p 60.30p 61.50p 11655
17/10/2016 64.00p 64.20p 63.00p 64.00p 8018
14/10/2016 64.00p 64.00p 63.00p 64.00p 2100
13/10/2016 68.00p 68.00p 63.00p 64.00p 10057
12/10/2016 68.00p 68.00p 68.00p 68.00p 0
11/10/2016 68.00p 68.00p 67.75p 68.00p 10000
10/10/2016 67.50p 68.00p 67.50p 68.00p 13222
07/10/2016 62.50p 69.00p 62.50p 67.50p 142261
06/10/2016 61.00p 64.00p 61.00p 62.50p 13897
05/10/2016 60.50p 61.00p 60.50p 61.00p 52812
04/10/2016 64.00p 64.00p 60.00p 60.50p 17114
03/10/2016 64.50p 64.50p 63.99p 64.00p 4634
30/09/2016 66.50p 66.50p 62.00p 64.50p 26387
29/09/2016 66.50p 66.50p 66.50p 66.50p 0
28/09/2016 68.50p 68.50p 65.00p 66.50p 14107
27/09/2016 68.50p 68.50p 68.00p 68.50p 1815
26/09/2016 74.00p 74.00p 68.00p 68.50p 131237
23/09/2016 74.00p 74.00p 74.00p 74.00p 0
22/09/2016 74.00p 75.00p 73.00p 74.00p 2330
21/09/2016 75.50p 75.50p 75.50p 75.50p 0
20/09/2016 76.50p 76.80p 74.00p 75.50p 7380
19/09/2016 77.00p 78.20p 75.00p 76.50p 7364
16/09/2016 77.00p 77.00p 77.00p 77.00p 0
15/09/2016 77.00p 79.00p 77.00p 77.00p 3290
14/09/2016 73.00p 77.00p 73.00p 77.00p 16598
13/09/2016 74.50p 74.50p 71.00p 73.00p 14298
12/09/2016 77.50p 78.00p 74.00p 74.50p 13226
09/09/2016 74.00p 79.00p 74.00p 77.50p 21502
08/09/2016 72.50p 75.00p 72.50p 74.00p 6991
07/09/2016 68.50p 76.00p 68.00p 72.50p 121865
06/09/2016 62.00p 70.00p 62.00p 68.50p 51176
05/09/2016 60.50p 64.00p 60.50p 62.00p 8354
02/09/2016 60.00p 61.84p 60.00p 60.50p 45692
01/09/2016 60.00p 60.54p 59.00p 60.00p 12597
31/08/2016 59.00p 60.54p 59.00p 60.00p 28348
30/08/2016 58.50p 60.00p 58.50p 59.00p 31795
26/08/2016 58.50p 59.00p 58.00p 58.50p 46090
25/08/2016 59.50p 61.00p 57.00p 58.50p 43388
24/08/2016 59.50p 60.00p 58.00p 59.50p 5190
23/08/2016 59.50p 59.50p 58.00p 59.50p 3747
22/08/2016 59.50p 59.50p 59.50p 59.50p 0
19/08/2016 58.50p 60.00p 58.10p 59.50p 55445
18/08/2016 56.00p 58.50p 56.00p 58.50p 29168
17/08/2016 55.50p 56.80p 55.50p 56.00p 6000
16/08/2016 58.50p 58.50p 54.00p 55.50p 45292
15/08/2016 58.50p 58.50p 58.50p 58.50p 5358
12/08/2016 58.50p 59.40p 57.50p 58.50p 16108
11/08/2016 60.00p 60.00p 57.00p 58.50p 31398
10/08/2016 61.50p 61.50p 56.00p 60.00p 124366
09/08/2016 61.50p 61.60p 61.00p 61.50p 7963

*Close Price adjusted for both dividends and splits