Cloudbuy (CBUY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudbuy

Date Open High Low Close* Volume
14/10/2013 43.50p 44.00p 42.00p 43.50p 406987
11/10/2013 43.50p 44.45p 42.15p 43.50p 92613
10/10/2013 44.50p 45.10p 42.48p 43.50p 192880
09/10/2013 45.00p 46.00p 43.60p 45.50p 97691
08/10/2013 46.00p 47.70p 43.00p 45.00p 410452
07/10/2013 41.50p 47.96p 40.55p 46.25p 648873
04/10/2013 42.00p 43.00p 39.00p 41.50p 341427
03/10/2013 47.00p 47.40p 38.00p 42.00p 917587
02/10/2013 45.00p 45.55p 43.15p 44.00p 235276
01/10/2013 48.75p 49.35p 45.00p 45.50p 319061
30/09/2013 49.00p 49.85p 45.30p 48.75p 317636
27/09/2013 51.50p 53.16p 45.00p 50.00p 437082
26/09/2013 54.50p 57.00p 49.50p 51.50p 850768
25/09/2013 54.00p 57.00p 46.00p 54.50p 4190741
24/09/2013 60.50p 67.52p 53.82p 61.47p 1799783
23/09/2013 44.77p 61.95p 44.77p 58.56p 1982723
20/09/2013 41.14p 47.14p 41.14p 45.01p 862626
19/09/2013 39.69p 42.25p 39.45p 41.14p 172263
18/09/2013 40.17p 40.66p 37.03p 39.69p 481883
17/09/2013 41.14p 41.71p 38.91p 40.17p 105775
16/09/2013 41.87p 42.59p 36.93p 41.14p 335537
13/09/2013 43.08p 45.15p 40.41p 41.87p 407011
12/09/2013 37.27p 43.56p 36.83p 43.08p 634788
11/09/2013 39.20p 39.45p 35.86p 37.27p 341285
10/09/2013 43.32p 43.32p 36.01p 39.20p 912813
09/09/2013 44.53p 48.16p 39.92p 43.32p 1360374
06/09/2013 43.32p 47.43p 36.78p 44.53p 2694397
05/09/2013 34.85p 37.48p 33.98p 36.78p 734633
04/09/2013 28.19p 35.33p 26.14p 34.12p 1705752
03/09/2013 35.82p 36.01p 27.20p 28.31p 1496970
02/09/2013 30.01p 36.64p 29.23p 34.36p 763415
30/08/2013 30.49p 30.73p 28.07p 30.01p 529536
29/08/2013 32.43p 32.43p 27.44p 30.49p 830568
28/08/2013 35.33p 36.78p 31.94p 32.43p 388625
27/08/2013 36.78p 38.57p 33.06p 35.33p 1022520
23/08/2013 37.75p 40.17p 35.22p 37.03p 1009889
22/08/2013 30.01p 38.24p 28.60p 37.03p 1676419
21/08/2013 40.17p 45.50p 32.92p 33.15p 3482450
20/08/2013 28.68p 39.69p 28.68p 38.48p 3516297
19/08/2013 22.51p 29.52p 22.14p 28.68p 2137118
16/08/2013 19.36p 22.75p 19.36p 22.14p 1187124
15/08/2013 19.36p 20.83p 17.61p 19.36p 972002
14/08/2013 18.75p 22.65p 18.75p 19.36p 2225580
13/08/2013 15.12p 20.33p 15.12p 18.75p 1687110
12/08/2013 17.79p 18.15p 15.12p 15.12p 1060991
09/08/2013 19.84p 22.04p 16.70p 17.79p 1655443
08/08/2013 15.25p 18.83p 15.23p 18.27p 2548734
07/08/2013 12.83p 17.33p 12.58p 14.52p 2065478
06/08/2013 9.92p 13.31p 9.92p 12.58p 1544540
05/08/2013 8.83p 10.16p 8.42p 9.92p 282575
02/08/2013 8.83p 9.20p 8.49p 8.83p 0
01/08/2013 8.83p 9.20p 8.49p 8.83p 0
31/07/2013 8.83p 9.20p 8.49p 8.83p 0
30/07/2013 9.20p 9.20p 8.49p 8.83p 46164
29/07/2013 9.20p 9.39p 9.20p 9.20p 191
26/07/2013 9.20p 9.20p 8.91p 9.20p 20662
25/07/2013 9.44p 9.44p 9.20p 9.20p 37707
24/07/2013 9.44p 9.44p 9.05p 9.44p 4239
23/07/2013 9.07p 9.80p 8.91p 9.44p 148741
22/07/2013 8.95p 9.20p 8.86p 9.07p 23065
19/07/2013 8.95p 9.17p 8.91p 8.95p 114895
18/07/2013 8.71p 9.10p 8.35p 8.95p 392378
17/07/2013 8.47p 9.10p 8.08p 8.71p 325114
16/07/2013 9.20p 9.20p 7.79p 8.47p 528730
15/07/2013 9.80p 9.89p 9.00p 9.20p 190900
12/07/2013 9.80p 10.04p 9.28p 9.80p 119632
11/07/2013 9.32p 10.35p 9.32p 9.80p 246738
10/07/2013 9.32p 9.92p 8.81p 9.32p 499426
09/07/2013 7.38p 11.03p 7.38p 9.44p 828544
08/07/2013 6.41p 7.63p 6.41p 7.38p 285228
05/07/2013 6.17p 7.42p 6.17p 6.41p 1491210
04/07/2013 6.05p 6.17p 5.32p 6.05p 111520
03/07/2013 6.29p 6.49p 5.81p 6.05p 60798
02/07/2013 6.29p 6.53p 5.83p 6.29p 0
01/07/2013 6.53p 6.53p 5.83p 6.29p 50147
28/06/2013 6.53p 6.78p 6.53p 6.53p 2686
27/06/2013 6.53p 6.63p 6.53p 6.53p 271
26/06/2013 6.53p 6.65p 6.29p 6.53p 15043
25/06/2013 6.53p 6.53p 6.32p 6.53p 5165
24/06/2013 6.78p 6.78p 6.29p 6.53p 63018
21/06/2013 6.78p 7.26p 6.29p 6.78p 165293
20/06/2013 6.78p 6.95p 6.39p 6.78p 3679
19/06/2013 6.78p 6.78p 6.39p 6.78p 17779
18/06/2013 6.53p 6.78p 6.53p 6.78p 15496
17/06/2013 6.78p 6.78p 6.39p 6.53p 66117
14/06/2013 7.02p 7.06p 6.39p 6.78p 62041
13/06/2013 7.02p 7.07p 6.78p 7.02p 109891
12/06/2013 7.02p 7.07p 7.02p 7.02p 20662
11/06/2013 7.02p 7.02p 6.82p 7.02p 25827
10/06/2013 7.02p 7.09p 6.82p 7.02p 74382
07/06/2013 7.02p 7.22p 6.53p 7.02p 0
06/06/2013 6.53p 7.22p 6.53p 7.02p 27269
05/06/2013 7.99p 7.99p 6.35p 6.53p 1245811
04/06/2013 7.99p 8.13p 7.65p 7.99p 21905
03/06/2013 7.74p 8.11p 7.74p 7.99p 98934
31/05/2013 7.74p 7.99p 7.74p 7.74p 467
30/05/2013 7.74p 7.99p 7.53p 7.74p 10948
29/05/2013 7.74p 7.99p 7.74p 7.74p 57796
28/05/2013 7.86p 7.86p 7.50p 7.74p 54069
24/05/2013 7.86p 8.23p 7.59p 7.86p 92977
23/05/2013 8.11p 8.11p 7.74p 7.86p 77557
22/05/2013 7.62p 8.11p 7.62p 8.11p 108234
21/05/2013 7.86p 7.91p 7.26p 7.62p 286310
20/05/2013 8.35p 8.35p 7.74p 7.86p 268840
17/05/2013 7.74p 8.62p 7.74p 8.35p 429310
16/05/2013 8.11p 8.16p 7.50p 7.74p 241333
15/05/2013 8.83p 8.83p 7.91p 8.11p 219757
14/05/2013 8.83p 9.44p 7.79p 8.83p 186723
13/05/2013 8.23p 8.52p 7.74p 8.23p 113639
10/05/2013 8.23p 8.23p 7.74p 8.23p 6099
09/05/2013 8.47p 8.52p 7.99p 8.23p 42356
08/05/2013 8.83p 8.83p 8.23p 8.47p 36234
07/05/2013 7.99p 8.83p 7.99p 8.83p 336346
03/05/2013 8.23p 8.24p 7.74p 7.99p 72265
02/05/2013 8.23p 8.25p 8.23p 8.23p 7605
01/05/2013 8.23p 8.25p 8.23p 8.23p 0
30/04/2013 8.23p 8.25p 8.23p 8.23p 2870
29/04/2013 8.23p 8.23p 7.99p 8.23p 0
26/04/2013 8.23p 8.23p 7.99p 8.23p 1367
25/04/2013 8.35p 8.35p 7.99p 8.23p 41323
24/04/2013 8.35p 8.35p 8.25p 8.35p 5165
23/04/2013 8.35p 8.35p 8.09p 8.35p 23244
22/04/2013 8.71p 8.71p 8.24p 8.35p 28505
19/04/2013 8.71p 8.71p 8.47p 8.71p 26483
18/04/2013 8.95p 8.95p 8.71p 8.71p 28825
17/04/2013 8.95p 8.95p 8.71p 8.95p 10331
16/04/2013 8.95p 8.95p 8.71p 8.95p 20662
15/04/2013 8.95p 9.20p 8.71p 8.95p 146502
12/04/2013 8.71p 8.95p 8.71p 8.95p 7232
11/04/2013 8.71p 8.71p 8.47p 8.71p 10847
10/04/2013 8.83p 8.83p 8.71p 8.71p 34122
09/04/2013 9.32p 9.32p 8.46p 8.83p 121358
08/04/2013 9.44p 9.44p 8.71p 9.32p 214733
05/04/2013 9.32p 9.72p 8.95p 9.44p 153950
04/04/2013 8.95p 9.58p 8.23p 9.32p 423125
03/04/2013 8.23p 8.23p 8.01p 8.23p 29013
02/04/2013 8.23p 8.35p 8.23p 8.23p 3426
28/03/2013 8.35p 8.35p 8.01p 8.23p 132214
27/03/2013 9.32p 9.32p 7.74p 8.35p 376901
26/03/2013 9.32p 9.32p 8.71p 9.32p 30456
25/03/2013 9.32p 9.32p 8.81p 9.32p 28867
22/03/2013 9.32p 9.32p 8.86p 9.32p 1033
21/03/2013 9.32p 9.32p 8.86p 9.32p 5269
20/03/2013 9.32p 9.32p 8.91p 9.32p 20662
19/03/2013 9.07p 9.55p 8.95p 9.32p 1677582
18/03/2013 9.07p 9.07p 8.81p 9.07p 9298
15/03/2013 9.20p 9.32p 8.81p 9.07p 88263
14/03/2013 9.20p 9.20p 8.81p 9.20p 42220
13/03/2013 9.20p 9.68p 8.81p 9.20p 178082
12/03/2013 9.20p 9.56p 8.81p 9.20p 102744
11/03/2013 9.32p 9.32p 8.95p 9.20p 2615
08/03/2013 9.44p 9.68p 8.71p 9.32p 29066
07/03/2013 9.44p 9.92p 8.95p 9.44p 228542
06/03/2013 9.44p 9.44p 8.95p 9.44p 2356
05/03/2013 9.44p 9.44p 8.95p 9.44p 17046
04/03/2013 9.44p 9.44p 8.95p 9.44p 3616
01/03/2013 9.44p 9.44p 9.20p 9.44p 46489
28/02/2013 9.44p 9.44p 8.95p 9.44p 167777
27/02/2013 9.44p 9.44p 8.95p 9.44p 1023
26/02/2013 9.44p 9.56p 8.95p 9.44p 0
25/02/2013 9.44p 9.56p 8.95p 9.44p 0
22/02/2013 9.56p 9.56p 8.95p 9.20p 45670
21/02/2013 10.04p 10.04p 9.44p 9.56p 66802
20/02/2013 10.04p 10.04p 10.02p 10.04p 30327
19/02/2013 10.04p 10.04p 9.32p 10.04p 0
18/02/2013 10.04p 10.04p 9.32p 10.04p 115316
15/02/2013 10.04p 10.31p 9.75p 10.04p 26776
14/02/2013 10.04p 10.16p 9.75p 10.04p 20694
13/02/2013 10.04p 10.12p 9.68p 10.04p 54438
12/02/2013 10.65p 10.65p 9.92p 10.04p 159008
11/02/2013 10.65p 10.65p 10.53p 10.65p 0
08/02/2013 10.65p 10.65p 10.53p 10.65p 0
07/02/2013 10.65p 10.65p 10.53p 10.65p 47623
06/02/2013 10.65p 11.13p 10.65p 10.65p 206616
05/02/2013 10.65p 10.65p 10.19p 10.65p 21042
04/02/2013 10.65p 10.84p 10.36p 10.65p 211781
01/02/2013 10.65p 10.65p 10.16p 10.65p 265719
31/01/2013 10.65p 10.65p 10.31p 10.65p 24633
30/01/2013 10.41p 10.74p 10.41p 10.65p 228755
29/01/2013 10.53p 10.53p 10.16p 10.41p 83244
28/01/2013 10.53p 10.53p 10.16p 10.53p 32993
25/01/2013 10.53p 10.53p 10.50p 10.53p 20662
24/01/2013 10.77p 10.77p 9.97p 10.53p 61005
23/01/2013 10.65p 10.77p 10.55p 10.77p 36158
22/01/2013 10.65p 10.65p 10.24p 10.65p 0
21/01/2013 10.65p 10.65p 10.24p 10.65p 7952
18/01/2013 11.13p 11.13p 10.16p 10.65p 131188
17/01/2013 11.25p 11.25p 10.76p 11.13p 18580
16/01/2013 11.37p 11.37p 10.79p 11.25p 12462
15/01/2013 11.37p 11.76p 10.72p 11.37p 72587
14/01/2013 11.13p 11.76p 11.13p 11.37p 49731
11/01/2013 11.37p 11.52p 10.70p 11.13p 51886
10/01/2013 11.37p 11.62p 11.03p 11.37p 42050
09/01/2013 11.25p 12.00p 11.25p 11.37p 153814
08/01/2013 10.53p 11.13p 10.53p 10.65p 24479
07/01/2013 10.28p 11.13p 10.28p 10.53p 99723
04/01/2013 10.65p 10.70p 9.29p 10.28p 278302
03/01/2013 11.01p 11.61p 10.16p 10.65p 127162
02/01/2013 10.89p 11.47p 10.89p 11.01p 15496
31/12/2012 10.89p 10.89p 10.45p 10.89p 13947

*Close Price adjusted for both dividends and splits