Cloudcall Group (CALL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/10/2015 87.50p 88.50p 86.00p 88.50p 80000
21/10/2015 88.00p 88.00p 87.00p 87.50p 13132
20/10/2015 89.00p 89.00p 88.00p 88.00p 63000
19/10/2015 89.00p 89.00p 89.00p 89.00p 3000
16/10/2015 88.50p 89.00p 88.00p 89.00p 1656
15/10/2015 88.50p 88.50p 88.50p 88.50p 0
14/10/2015 88.50p 89.00p 88.50p 88.50p 0
13/10/2015 89.00p 89.00p 88.00p 89.00p 1087
12/10/2015 89.00p 89.00p 88.00p 89.00p 5883
09/10/2015 89.00p 89.00p 89.00p 89.00p 0
08/10/2015 89.00p 89.00p 89.00p 89.00p 3356
07/10/2015 89.00p 89.00p 88.00p 89.00p 2810
06/10/2015 89.00p 89.00p 88.00p 89.00p 22400
05/10/2015 89.00p 89.00p 88.00p 89.00p 11488
02/10/2015 89.00p 89.00p 88.00p 89.00p 975
01/10/2015 89.00p 89.00p 89.00p 89.00p 0
30/09/2015 89.00p 89.00p 88.00p 89.00p 32568
29/09/2015 89.00p 89.00p 88.00p 89.00p 2083
28/09/2015 89.00p 89.00p 88.00p 89.00p 9546
25/09/2015 89.00p 89.00p 88.00p 89.00p 61400
24/09/2015 89.00p 89.70p 88.13p 89.00p 33611
23/09/2015 88.50p 89.00p 88.50p 89.00p 16530
22/09/2015 88.50p 89.64p 87.50p 88.50p 41446
21/09/2015 86.50p 89.64p 86.50p 88.50p 21629
18/09/2015 91.00p 91.00p 86.50p 86.50p 1680
17/09/2015 92.00p 92.00p 87.54p 91.00p 44583
16/09/2015 90.50p 93.00p 90.12p 92.00p 48378
15/09/2015 102.50p 104.00p 90.00p 90.50p 181074
14/09/2015 94.00p 95.00p 93.00p 93.50p 35200
11/09/2015 94.00p 95.00p 94.00p 94.00p 13738
10/09/2015 92.50p 98.00p 92.50p 94.00p 35583
09/09/2015 87.50p 94.25p 85.00p 92.50p 61345
08/09/2015 87.50p 89.65p 86.00p 87.50p 6898
07/09/2015 82.50p 89.40p 82.50p 87.50p 33064
04/09/2015 82.50p 84.50p 81.25p 82.50p 21286
03/09/2015 82.50p 82.50p 80.35p 82.50p 50
02/09/2015 82.50p 83.50p 80.35p 82.50p 12193
01/09/2015 82.50p 82.50p 80.10p 81.00p 22000
28/08/2015 80.00p 84.00p 80.00p 82.50p 21800
27/08/2015 80.00p 80.00p 79.00p 80.00p 10000
26/08/2015 80.00p 85.00p 78.00p 80.00p 63767
25/08/2015 78.50p 83.00p 78.00p 80.00p 17464
24/08/2015 81.50p 81.50p 78.00p 78.50p 2302
21/08/2015 82.50p 82.50p 78.10p 81.50p 63990
20/08/2015 82.50p 82.50p 82.50p 82.50p 0
19/08/2015 82.50p 82.50p 80.30p 82.50p 1091
18/08/2015 82.50p 82.50p 80.30p 82.50p 888
17/08/2015 82.50p 84.00p 80.00p 82.50p 43326
14/08/2015 82.50p 84.00p 80.26p 82.50p 9870
13/08/2015 85.50p 85.50p 80.26p 82.50p 5352
12/08/2015 85.50p 86.50p 85.50p 85.50p 2000
11/08/2015 85.50p 85.50p 84.00p 85.50p 10
10/08/2015 86.50p 86.50p 85.00p 85.50p 3606
07/08/2015 86.50p 87.00p 86.50p 86.50p 99
06/08/2015 86.50p 87.00p 85.00p 86.50p 13406
05/08/2015 82.50p 89.00p 82.50p 86.50p 60956
04/08/2015 79.00p 81.50p 78.00p 81.50p 66749
03/08/2015 83.50p 83.50p 79.00p 79.00p 73724
31/07/2015 83.50p 83.50p 83.50p 83.50p 0
30/07/2015 83.50p 84.00p 83.50p 83.50p 8868
29/07/2015 83.50p 83.50p 82.00p 83.50p 150
28/07/2015 83.50p 83.88p 83.50p 83.50p 596
27/07/2015 83.50p 83.90p 82.20p 83.50p 1287
24/07/2015 83.50p 83.50p 83.50p 83.50p 0
23/07/2015 83.50p 84.00p 82.15p 83.50p 5223
22/07/2015 83.50p 83.50p 82.15p 83.50p 5025
21/07/2015 83.50p 84.10p 83.50p 83.50p 1000
20/07/2015 82.50p 84.00p 82.50p 83.50p 2500
17/07/2015 84.50p 84.50p 84.50p 84.50p 0
16/07/2015 84.50p 84.50p 84.00p 84.50p 105
15/07/2015 85.00p 85.00p 84.00p 84.50p 11758
14/07/2015 85.00p 85.00p 85.00p 85.00p 0
13/07/2015 85.00p 85.00p 85.00p 85.00p 0
10/07/2015 85.00p 85.00p 85.00p 85.00p 0
09/07/2015 85.00p 85.00p 84.00p 85.00p 2500
08/07/2015 85.00p 85.00p 84.00p 85.00p 4783
07/07/2015 85.00p 85.86p 84.11p 85.00p 3493
06/07/2015 85.00p 85.86p 84.00p 85.00p 17295
03/07/2015 85.00p 85.48p 84.03p 85.00p 4550
02/07/2015 86.00p 88.00p 84.05p 85.00p 96630
01/07/2015 87.00p 88.00p 86.00p 86.00p 284
30/06/2015 87.00p 87.00p 86.50p 87.00p 7045
29/06/2015 88.00p 90.00p 85.00p 87.00p 28250
26/06/2015 88.00p 88.00p 87.00p 88.00p 2524
25/06/2015 92.00p 92.00p 88.00p 88.00p 4664
24/06/2015 92.00p 92.00p 90.00p 92.00p 13279
23/06/2015 92.00p 92.80p 91.50p 92.00p 9328
22/06/2015 92.00p 93.50p 91.50p 92.00p 10752
19/06/2015 92.00p 92.00p 92.00p 92.00p 0
18/06/2015 94.00p 94.00p 91.00p 92.00p 42994
17/06/2015 93.50p 96.31p 93.50p 94.00p 5000
16/06/2015 93.50p 94.75p 93.50p 93.50p 1788
15/06/2015 93.50p 93.50p 92.50p 93.50p 31
12/06/2015 93.50p 95.00p 93.50p 93.50p 1092
11/06/2015 93.50p 95.00p 92.50p 93.50p 12137
10/06/2015 95.00p 95.00p 92.50p 93.50p 19129
09/06/2015 92.00p 97.95p 90.84p 95.00p 43887
08/06/2015 87.50p 94.00p 85.00p 92.00p 40680
05/06/2015 87.50p 87.50p 87.50p 87.50p 4000
04/06/2015 87.50p 87.50p 85.00p 87.50p 5000
03/06/2015 87.50p 87.50p 85.00p 87.50p 179032
02/06/2015 87.50p 87.50p 87.50p 87.50p 0
01/06/2015 87.50p 90.00p 85.00p 87.50p 23487
29/05/2015 90.50p 90.50p 86.12p 87.50p 5052
28/05/2015 90.50p 90.50p 88.29p 90.50p 2000
27/05/2015 90.00p 90.50p 88.20p 90.50p 5200
26/05/2015 90.00p 90.00p 85.00p 90.00p 9093
22/05/2015 90.00p 90.00p 85.24p 90.00p 30471
21/05/2015 87.50p 90.00p 85.00p 90.00p 11779
20/05/2015 87.50p 87.50p 85.18p 87.50p 250
19/05/2015 86.00p 87.50p 86.00p 87.50p 7500
18/05/2015 86.50p 86.50p 85.00p 86.00p 15841
15/05/2015 88.00p 88.00p 86.00p 86.50p 15025
14/05/2015 89.00p 89.00p 87.00p 88.00p 9719
13/05/2015 89.00p 89.00p 89.00p 89.00p 1761
12/05/2015 89.00p 89.00p 89.00p 89.00p 550
11/05/2015 89.00p 89.00p 88.00p 89.00p 10010
08/05/2015 89.00p 89.00p 88.00p 89.00p 2822
07/05/2015 89.00p 90.00p 89.00p 89.00p 1097
06/05/2015 90.00p 91.40p 88.60p 89.00p 4508
05/05/2015 92.50p 92.50p 88.15p 89.00p 11793
01/05/2015 92.50p 92.50p 88.75p 92.50p 17454
30/04/2015 92.50p 92.80p 90.50p 92.50p 5962
29/04/2015 92.50p 93.00p 90.25p 92.50p 5945
28/04/2015 98.50p 98.50p 88.00p 92.50p 117981
27/04/2015 93.50p 95.00p 93.00p 94.00p 49505
24/04/2015 93.00p 94.30p 93.00p 93.50p 3054
23/04/2015 96.00p 96.00p 91.00p 93.00p 20298
22/04/2015 96.50p 96.50p 95.23p 96.00p 2152
21/04/2015 99.00p 99.00p 95.00p 96.50p 10246
20/04/2015 102.50p 102.50p 95.00p 99.00p 29443
17/04/2015 102.50p 104.00p 100.87p 102.50p 6321
16/04/2015 102.50p 103.00p 102.50p 102.50p 14332
15/04/2015 102.50p 105.00p 102.50p 102.50p 15665
14/04/2015 96.50p 108.00p 95.10p 102.50p 117129
13/04/2015 89.00p 99.00p 89.00p 96.50p 49570
10/04/2015 89.00p 91.50p 86.00p 89.00p 42685
09/04/2015 90.00p 90.00p 88.00p 89.00p 7268
08/04/2015 90.50p 90.50p 88.20p 90.00p 23207
07/04/2015 92.00p 92.00p 90.00p 90.50p 9203
02/04/2015 92.00p 92.00p 90.00p 92.00p 113376
01/04/2015 92.00p 93.90p 90.00p 92.00p 4575
31/03/2015 92.50p 92.50p 90.20p 92.00p 9465
30/03/2015 92.50p 93.00p 90.25p 92.50p 3043
27/03/2015 92.50p 92.90p 90.00p 92.50p 22199
26/03/2015 92.50p 94.90p 90.00p 92.50p 8350
25/03/2015 93.50p 94.90p 90.00p 92.50p 28231
24/03/2015 98.00p 99.90p 92.15p 93.50p 25721
23/03/2015 98.00p 98.00p 98.00p 98.00p 504
20/03/2015 97.50p 99.99p 96.00p 98.00p 92739
19/03/2015 97.50p 104.90p 91.50p 97.50p 306429
18/03/2015 110.00p 110.00p 85.10p 97.50p 563239
17/03/2015 133.22p 133.71p 132.84p 133.22p 691
16/03/2015 134.19p 135.49p 132.74p 134.19p 4156
13/03/2015 134.19p 134.19p 134.19p 134.19p 1135
12/03/2015 134.68p 134.68p 133.81p 134.19p 4815
11/03/2015 134.68p 135.28p 132.74p 134.68p 29931
10/03/2015 134.68p 135.41p 134.68p 134.68p 1032
09/03/2015 132.26p 135.57p 129.35p 134.68p 13973
06/03/2015 128.38p 132.26p 122.57p 132.26p 33830
05/03/2015 138.07p 138.55p 121.60p 127.41p 203155
04/03/2015 147.76p 147.76p 135.65p 138.07p 37494
03/03/2015 147.76p 150.18p 135.65p 147.76p 100935
02/03/2015 157.45p 159.24p 145.34p 147.76p 41924
27/02/2015 171.98p 171.98p 155.03p 157.45p 88184
26/02/2015 171.98p 172.47p 169.56p 169.56p 11907
25/02/2015 174.40p 174.40p 169.56p 171.98p 3602
24/02/2015 174.40p 174.40p 169.56p 174.40p 3509
23/02/2015 171.98p 174.40p 169.56p 174.40p 4267
20/02/2015 179.25p 179.25p 169.56p 171.98p 8017
19/02/2015 176.83p 179.25p 174.40p 179.25p 12060
18/02/2015 179.25p 179.25p 169.56p 176.83p 27354
17/02/2015 190.39p 190.39p 175.10p 179.25p 24854
16/02/2015 190.39p 190.39p 190.39p 190.39p 0
13/02/2015 190.39p 190.63p 190.39p 190.39p 159
12/02/2015 190.39p 193.78p 190.39p 190.39p 8773
11/02/2015 190.39p 190.39p 187.48p 190.39p 2064
10/02/2015 190.39p 192.33p 187.00p 190.39p 4687
09/02/2015 190.39p 190.39p 187.48p 190.39p 1067
06/02/2015 190.39p 193.30p 187.00p 190.39p 39111
05/02/2015 193.78p 193.78p 187.00p 190.39p 7075
04/02/2015 197.66p 197.66p 193.78p 195.24p 2325
03/02/2015 193.78p 196.30p 188.94p 191.36p 13543
02/02/2015 193.78p 196.30p 193.78p 193.78p 6193
30/01/2015 193.78p 196.30p 193.78p 193.78p 4052
29/01/2015 196.20p 196.30p 193.78p 193.78p 5002
28/01/2015 198.63p 198.63p 193.78p 196.20p 10837
27/01/2015 198.63p 203.47p 194.99p 198.63p 23197
26/01/2015 188.94p 200.56p 185.30p 198.63p 24085
23/01/2015 190.39p 192.57p 185.06p 188.94p 570
22/01/2015 190.39p 190.39p 189.19p 190.39p 3612
21/01/2015 190.39p 195.72p 189.19p 190.39p 19094
20/01/2015 190.39p 196.37p 188.94p 190.39p 83988
19/01/2015 191.36p 196.88p 188.94p 190.39p 8855
16/01/2015 191.36p 196.98p 189.91p 191.36p 29588
15/01/2015 196.20p 196.20p 190.39p 190.39p 48864
14/01/2015 184.09p 191.36p 184.09p 191.36p 25725
13/01/2015 184.09p 194.47p 180.27p 184.09p 44607
12/01/2015 175.86p 176.34p 171.50p 172.95p 15100
09/01/2015 175.86p 176.34p 174.40p 175.86p 31464

*Close Price adjusted for both dividends and splits