Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/08/2016 61.00p 62.00p 60.75p 61.50p 23895
05/08/2016 57.50p 63.00p 57.50p 61.00p 74115
04/08/2016 55.50p 55.50p 55.00p 55.50p 12318
03/08/2016 55.50p 55.50p 55.00p 55.50p 974
02/08/2016 57.50p 57.50p 55.00p 55.50p 5956
01/08/2016 57.50p 57.50p 57.40p 57.50p 6000
29/07/2016 57.50p 57.50p 57.50p 57.50p 0
28/07/2016 57.50p 57.50p 57.49p 57.50p 869
27/07/2016 57.50p 57.50p 57.00p 57.50p 2496
26/07/2016 61.50p 61.50p 57.00p 57.50p 53963
25/07/2016 61.50p 62.00p 61.50p 61.50p 2000
22/07/2016 61.50p 61.50p 60.00p 61.50p 23500
21/07/2016 61.50p 62.40p 61.50p 61.50p 201
20/07/2016 61.50p 61.50p 61.50p 61.50p 0
19/07/2016 61.50p 61.50p 61.50p 61.50p 0
18/07/2016 61.50p 61.50p 61.50p 61.50p 0
15/07/2016 61.50p 62.40p 60.33p 61.50p 5203
14/07/2016 61.50p 62.25p 60.25p 61.50p 4791
13/07/2016 61.50p 61.50p 61.50p 61.50p 0
12/07/2016 61.50p 62.40p 61.50p 61.50p 10000
11/07/2016 61.50p 61.50p 60.00p 61.50p 160
08/07/2016 61.50p 61.50p 61.50p 61.50p 0
07/07/2016 61.50p 61.95p 61.50p 61.50p 78
06/07/2016 61.50p 61.50p 60.00p 61.50p 3228
05/07/2016 61.50p 61.50p 61.50p 61.50p 0
04/07/2016 61.00p 61.50p 61.00p 61.50p 799
01/07/2016 61.00p 61.30p 61.00p 61.00p 6000
30/06/2016 61.00p 61.20p 61.00p 61.00p 3000
29/06/2016 61.00p 61.30p 61.00p 61.00p 1622
28/06/2016 61.00p 61.00p 60.70p 61.00p 10000
27/06/2016 62.50p 62.50p 60.75p 61.00p 8958
24/06/2016 63.00p 64.75p 61.00p 62.50p 14100
23/06/2016 66.50p 67.90p 66.50p 66.50p 14727
22/06/2016 67.50p 68.25p 65.00p 66.50p 5184
21/06/2016 67.50p 67.50p 67.50p 67.50p 0
20/06/2016 67.50p 67.50p 67.50p 67.50p 0
17/06/2016 68.50p 68.50p 65.00p 67.50p 11679
16/06/2016 68.50p 69.00p 68.50p 68.50p 0
15/06/2016 69.50p 69.50p 68.00p 69.00p 1000
14/06/2016 69.50p 69.50p 68.00p 69.50p 5000
13/06/2016 69.50p 69.50p 68.00p 69.50p 1080
10/06/2016 69.50p 71.00p 69.50p 69.50p 1620
09/06/2016 69.50p 70.00p 69.50p 69.50p 3000
08/06/2016 70.00p 70.00p 68.00p 69.50p 25348
07/06/2016 70.00p 70.00p 68.00p 70.00p 1255
06/06/2016 70.00p 70.60p 68.00p 70.00p 18621
03/06/2016 70.50p 70.50p 68.10p 70.00p 2250
02/06/2016 71.50p 71.95p 68.00p 70.50p 16000
01/06/2016 71.50p 72.00p 71.50p 71.50p 10000
31/05/2016 71.50p 71.50p 71.50p 71.50p 0
27/05/2016 71.50p 71.50p 70.09p 71.50p 3000
26/05/2016 71.50p 71.50p 70.09p 71.50p 1142
25/05/2016 71.50p 72.50p 70.00p 71.50p 4806
24/05/2016 72.50p 72.90p 70.00p 71.50p 25463
23/05/2016 72.50p 72.90p 70.00p 72.50p 12383
20/05/2016 72.50p 72.90p 70.50p 72.50p 833
19/05/2016 72.50p 72.50p 72.50p 72.50p 0
18/05/2016 72.50p 73.00p 72.50p 72.50p 2723
17/05/2016 72.50p 73.75p 71.50p 72.50p 18150
16/05/2016 72.50p 74.00p 72.50p 72.50p 26000
13/05/2016 73.00p 73.00p 71.00p 71.50p 11531
12/05/2016 73.00p 73.00p 72.52p 73.00p 10000
11/05/2016 73.00p 73.40p 72.50p 73.00p 6000
10/05/2016 73.00p 73.00p 72.13p 73.00p 16000
09/05/2016 73.00p 73.50p 72.10p 73.00p 8812
06/05/2016 73.00p 73.00p 72.00p 73.00p 30916
05/05/2016 73.00p 73.00p 73.00p 73.00p 0
04/05/2016 73.00p 73.58p 72.00p 73.00p 39501
03/05/2016 73.50p 73.75p 73.00p 73.00p 12500
29/04/2016 73.50p 74.00p 73.50p 73.50p 608
28/04/2016 73.50p 74.00p 73.50p 73.50p 1351
27/04/2016 76.00p 76.00p 73.10p 74.00p 22474
26/04/2016 77.00p 77.25p 75.20p 76.00p 6585
25/04/2016 77.00p 77.00p 76.00p 77.00p 1020
22/04/2016 77.00p 78.80p 77.00p 77.00p 11188
21/04/2016 77.50p 78.40p 75.50p 77.00p 12677
20/04/2016 77.50p 77.50p 77.00p 77.50p 10000
19/04/2016 77.00p 78.85p 76.75p 77.50p 21360
18/04/2016 78.00p 78.00p 77.00p 77.00p 4242
15/04/2016 78.00p 78.00p 75.89p 78.00p 21219
14/04/2016 78.00p 78.00p 77.00p 78.00p 42300
13/04/2016 78.00p 78.00p 78.00p 78.00p 0
12/04/2016 78.00p 78.45p 76.50p 78.00p 10367
11/04/2016 78.00p 78.00p 78.00p 78.00p 0
08/04/2016 78.00p 78.66p 77.25p 78.00p 26931
07/04/2016 78.00p 78.50p 78.00p 78.00p 314
06/04/2016 78.00p 78.66p 77.00p 78.00p 5635
05/04/2016 78.00p 78.00p 78.00p 78.00p 0
04/04/2016 78.00p 78.00p 78.00p 78.00p 1000
01/04/2016 78.00p 78.50p 77.00p 78.00p 13000
31/03/2016 78.50p 79.50p 77.25p 78.00p 13053
30/03/2016 82.00p 82.00p 78.50p 78.50p 15700
29/03/2016 82.50p 82.50p 80.00p 82.00p 42089
24/03/2016 82.00p 84.50p 80.75p 82.50p 26226
23/03/2016 78.50p 86.00p 78.50p 82.00p 130623
22/03/2016 67.00p 80.00p 65.50p 78.50p 202316
21/03/2016 64.50p 68.00p 64.50p 67.00p 16239
18/03/2016 64.50p 64.50p 62.80p 64.50p 920
17/03/2016 61.50p 65.90p 61.50p 64.50p 70154
16/03/2016 61.50p 62.19p 61.50p 61.50p 2404
15/03/2016 65.50p 65.50p 64.00p 65.50p 63889
14/03/2016 65.50p 65.50p 61.10p 65.50p 4561
11/03/2016 65.50p 65.50p 61.00p 65.50p 22594
10/03/2016 64.00p 65.50p 63.00p 65.50p 10512
09/03/2016 64.00p 64.00p 64.00p 64.00p 0
08/03/2016 64.00p 64.00p 63.00p 64.00p 2720
07/03/2016 64.00p 64.45p 63.00p 64.00p 10191
04/03/2016 64.00p 64.00p 64.00p 64.00p 0
03/03/2016 64.00p 64.38p 63.00p 64.00p 24533
02/03/2016 64.50p 64.50p 63.00p 64.00p 1114
01/03/2016 64.00p 64.00p 63.00p 64.00p 103
29/02/2016 65.00p 65.00p 63.00p 64.00p 9388
26/02/2016 65.00p 65.00p 65.00p 65.00p 0
25/02/2016 66.00p 66.00p 64.00p 65.00p 9350
24/02/2016 66.00p 66.00p 66.00p 66.00p 0
23/02/2016 68.50p 68.50p 66.00p 66.00p 6000
22/02/2016 68.50p 68.50p 67.00p 68.50p 11255
19/02/2016 68.50p 69.85p 67.81p 68.50p 5216
18/02/2016 68.50p 68.50p 68.50p 68.50p 0
17/02/2016 67.50p 69.85p 67.50p 68.50p 20847
16/02/2016 66.50p 66.50p 63.00p 66.50p 10000
15/02/2016 66.50p 66.50p 65.00p 66.50p 1800
12/02/2016 66.50p 66.50p 65.00p 66.50p 6316
11/02/2016 66.50p 66.50p 65.00p 66.50p 6709
10/02/2016 66.50p 66.50p 65.00p 66.50p 14729
09/02/2016 68.50p 68.50p 66.50p 66.50p 27385
08/02/2016 68.50p 68.50p 67.00p 68.50p 7312
05/02/2016 69.50p 69.50p 67.06p 68.50p 24
04/02/2016 70.00p 70.00p 68.20p 69.50p 5866
03/02/2016 69.00p 69.84p 67.08p 69.50p 24859
02/02/2016 71.50p 71.50p 68.00p 69.00p 37581
01/02/2016 73.00p 73.00p 71.27p 71.50p 15639
29/01/2016 73.00p 74.79p 72.22p 73.00p 917
28/01/2016 73.00p 73.00p 72.22p 73.00p 4184
27/01/2016 73.00p 75.00p 73.00p 73.00p 1594
26/01/2016 75.00p 75.00p 72.50p 73.00p 22675
25/01/2016 74.50p 77.00p 73.00p 75.00p 37017
22/01/2016 74.50p 77.00p 72.89p 74.50p 24910
21/01/2016 73.00p 73.00p 71.00p 73.00p 62055
20/01/2016 83.50p 83.50p 73.00p 74.00p 56661
19/01/2016 79.50p 80.00p 79.00p 79.00p 16512
18/01/2016 80.50p 80.50p 79.50p 79.50p 7000
15/01/2016 81.00p 81.00p 79.00p 80.50p 5032
14/01/2016 81.50p 83.00p 80.60p 81.00p 16720
13/01/2016 79.00p 85.00p 79.00p 81.50p 60270
12/01/2016 79.00p 79.00p 78.00p 79.00p 54461
11/01/2016 79.00p 79.00p 78.00p 79.00p 17650
08/01/2016 79.00p 79.00p 79.00p 79.00p 0
07/01/2016 79.00p 79.49p 78.00p 79.00p 425
06/01/2016 79.00p 79.49p 78.00p 79.00p 16916
05/01/2016 79.00p 79.30p 78.00p 79.00p 7321
04/01/2016 79.00p 79.00p 77.00p 79.00p 65000
31/12/2015 80.50p 80.50p 77.50p 79.00p 3863
30/12/2015 81.50p 81.50p 79.00p 80.50p 9412
29/12/2015 81.50p 81.50p 80.00p 81.50p 18286
24/12/2015 81.50p 81.50p 81.50p 81.50p 0
23/12/2015 81.50p 81.50p 80.00p 81.50p 5995
22/12/2015 81.50p 81.50p 80.00p 81.50p 21800
21/12/2015 81.50p 81.50p 79.00p 81.50p 73520
18/12/2015 81.50p 81.50p 80.50p 81.50p 1864
17/12/2015 81.50p 82.49p 80.50p 81.50p 7841
16/12/2015 81.50p 82.49p 80.27p 81.50p 11928
15/12/2015 82.00p 82.00p 80.00p 81.50p 38597
14/12/2015 86.00p 86.00p 81.00p 82.00p 35794
11/12/2015 86.00p 86.00p 86.00p 86.00p 0
10/12/2015 86.00p 86.00p 84.00p 86.00p 12390
09/12/2015 86.00p 86.80p 84.20p 86.00p 33037
08/12/2015 86.50p 87.00p 84.62p 86.00p 37475
07/12/2015 87.50p 87.50p 86.00p 86.50p 35056
04/12/2015 87.50p 88.00p 86.00p 87.50p 25300
03/12/2015 87.50p 87.50p 86.50p 87.50p 33630
02/12/2015 88.00p 88.00p 86.60p 87.50p 2743
01/12/2015 88.00p 88.00p 86.00p 88.00p 39059
30/11/2015 87.50p 87.50p 85.00p 87.50p 850
27/11/2015 88.00p 88.00p 87.50p 87.50p 0
26/11/2015 89.00p 89.00p 86.00p 88.00p 29299
25/11/2015 89.00p 91.00p 87.55p 89.00p 28606
24/11/2015 87.00p 90.00p 85.10p 89.00p 53052
23/11/2015 83.50p 87.00p 83.50p 87.00p 15222
20/11/2015 83.00p 84.00p 83.00p 83.50p 5729
19/11/2015 82.50p 83.00p 81.00p 83.00p 39186
18/11/2015 82.00p 83.00p 82.00p 82.50p 13288
17/11/2015 82.00p 82.00p 81.00p 82.00p 9274
16/11/2015 85.50p 85.50p 82.00p 82.00p 44937
13/11/2015 86.50p 86.50p 85.00p 85.50p 32655
12/11/2015 87.00p 87.00p 86.00p 86.50p 2000
11/11/2015 87.00p 87.00p 87.00p 87.00p 0
10/11/2015 88.00p 88.00p 84.98p 87.00p 5395
09/11/2015 88.00p 89.00p 86.90p 88.00p 6527
06/11/2015 88.00p 88.00p 88.00p 88.00p 0
05/11/2015 88.00p 88.00p 86.00p 88.00p 32219
04/11/2015 88.00p 88.00p 86.00p 88.00p 3151
03/11/2015 87.00p 88.00p 86.00p 88.00p 17197
02/11/2015 90.50p 90.50p 85.50p 87.00p 17098
30/10/2015 88.00p 88.00p 86.00p 88.00p 4184
29/10/2015 88.50p 88.50p 87.00p 88.00p 20000
28/10/2015 88.50p 88.50p 87.13p 88.50p 2500
27/10/2015 88.50p 88.80p 87.13p 88.50p 11855
26/10/2015 88.50p 90.00p 88.50p 88.50p 10000
23/10/2015 88.50p 88.90p 88.50p 88.50p 11334

*Close Price adjusted for both dividends and splits