Cloudbreak Discovery (CDL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudbreak Discovery

Date Open High Low Close* Volume
20/05/2024 0.40p 0.45p 0.35p 0.38p 1416367
17/05/2024 0.40p 0.45p 0.35p 0.40p 302122
16/05/2024 0.43p 0.43p 0.35p 0.40p 665180
15/05/2024 0.43p 0.43p 0.40p 0.43p 106393
14/05/2024 0.43p 0.43p 0.40p 0.43p 36336
13/05/2024 0.43p 0.45p 0.40p 0.43p 201620
10/05/2024 0.45p 0.45p 0.40p 0.43p 122546
09/05/2024 0.45p 0.50p 0.40p 0.45p 474062
08/05/2024 0.45p 0.47p 0.40p 0.45p 153672
07/05/2024 0.45p 0.50p 0.40p 0.45p 497853
03/05/2024 0.40p 0.45p 0.37p 0.45p 477596
02/05/2024 0.40p 0.45p 0.35p 0.40p 78534
01/05/2024 0.40p 0.45p 0.36p 0.40p 1164530
30/04/2024 0.40p 0.45p 0.35p 0.40p 125378
29/04/2024 0.40p 0.45p 0.36p 0.40p 879776
26/04/2024 0.40p 0.45p 0.35p 0.36p 382439
25/04/2024 0.40p 0.45p 0.35p 0.40p 172037
24/04/2024 0.40p 0.40p 0.36p 0.36p 78860
23/04/2024 0.40p 0.45p 0.35p 0.40p 100668
22/04/2024 0.40p 0.45p 0.35p 0.40p 462984
19/04/2024 0.40p 0.45p 0.35p 0.40p 585187
18/04/2024 0.40p 0.42p 0.40p 0.40p 30000
17/04/2024 0.40p 0.45p 0.35p 0.40p 555059
16/04/2024 0.40p 0.42p 0.36p 0.40p 175456
15/04/2024 0.40p 0.45p 0.35p 0.40p 120592
12/04/2024 0.40p 0.45p 0.35p 0.40p 280760
11/04/2024 0.43p 0.45p 0.35p 0.40p 984858
10/04/2024 0.43p 0.49p 0.36p 0.43p 297572
09/04/2024 0.43p 0.49p 0.36p 0.43p 486676
08/04/2024 0.38p 0.40p 0.35p 0.40p 744361
05/04/2024 0.35p 0.39p 0.32p 0.38p 2238236
04/04/2024 0.33p 0.38p 0.30p 0.30p 1275449
03/04/2024 0.35p 0.39p 0.30p 0.30p 1154432
02/04/2024 0.30p 0.40p 0.27p 0.33p 2263233
28/03/2024 0.35p 0.35p 0.22p 0.30p 2634622
27/03/2024 0.35p 0.40p 0.35p 0.35p 247
26/03/2024 0.35p 0.37p 0.30p 0.35p 865750
25/03/2024 0.35p 0.38p 0.33p 0.35p 438667
22/03/2024 0.35p 0.38p 0.32p 0.35p 1539037
21/03/2024 0.35p 0.37p 0.33p 0.35p 1165533
20/03/2024 0.38p 0.38p 0.38p 0.35p 53162
19/03/2024 0.38p 0.40p 0.35p 0.38p 1004899
18/03/2024 0.38p 0.38p 0.35p 0.38p 632227
15/03/2024 0.38p 0.40p 0.35p 0.38p 255465
14/03/2024 0.38p 0.40p 0.35p 0.38p 514844
13/03/2024 0.38p 0.38p 0.35p 0.38p 41946
12/03/2024 0.38p 0.40p 0.35p 0.38p 968125
11/03/2024 0.38p 0.38p 0.35p 0.38p 584255
08/03/2024 0.38p 0.40p 0.35p 0.38p 455846
07/03/2024 0.38p 0.40p 0.35p 0.38p 563846
06/03/2024 0.43p 0.43p 0.37p 0.38p 1525187
05/03/2024 0.38p 0.40p 0.35p 0.38p 216530
04/03/2024 0.38p 0.40p 0.35p 0.38p 201480
01/03/2024 0.38p 0.40p 0.35p 0.38p 701092
29/02/2024 0.38p 0.40p 0.35p 0.38p 642200
28/02/2024 0.38p 0.40p 0.35p 0.38p 1180222
27/02/2024 0.38p 0.40p 0.35p 0.38p 169644
26/02/2024 0.38p 0.40p 0.35p 0.38p 959680
23/02/2024 0.38p 0.40p 0.35p 0.38p 140642
22/02/2024 0.38p 0.40p 0.35p 0.38p 227485
21/02/2024 0.38p 0.40p 0.35p 0.38p 158017
20/02/2024 0.38p 0.40p 0.36p 0.38p 769261
19/02/2024 0.38p 0.40p 0.35p 0.38p 100407
16/02/2024 0.38p 0.40p 0.35p 0.38p 126571
15/02/2024 0.38p 0.40p 0.38p 0.38p 8747
14/02/2024 0.38p 0.40p 0.35p 0.38p 305562
13/02/2024 0.38p 0.40p 0.35p 0.38p 918017
12/02/2024 0.38p 0.40p 0.36p 0.38p 268678
09/02/2024 0.43p 0.43p 0.35p 0.41p 3716164
08/02/2024 0.43p 0.45p 0.40p 0.43p 11769
07/02/2024 0.43p 0.44p 0.41p 0.43p 305068
06/02/2024 0.43p 0.45p 0.40p 0.43p 85546
05/02/2024 0.43p 0.45p 0.40p 0.43p 54274
02/02/2024 0.43p 0.44p 0.40p 0.43p 175929
01/02/2024 0.45p 0.45p 0.40p 0.43p 179796
31/01/2024 0.43p 0.45p 0.41p 0.45p 1732812
30/01/2024 0.38p 0.50p 0.35p 0.43p 3587701
29/01/2024 0.40p 0.43p 0.35p 0.35p 1008796
26/01/2024 0.40p 0.43p 0.35p 0.40p 1097593
25/01/2024 0.40p 0.43p 0.37p 0.40p 363354
24/01/2024 0.40p 0.43p 0.37p 0.40p 175837
23/01/2024 0.40p 0.45p 0.35p 0.40p 134752
22/01/2024 0.40p 0.45p 0.35p 0.40p 682516
19/01/2024 0.43p 0.45p 0.35p 0.40p 1708458
18/01/2024 0.43p 0.45p 0.41p 0.43p 876368
17/01/2024 0.43p 0.45p 0.41p 0.43p 176743
16/01/2024 0.40p 0.45p 0.36p 0.43p 1528029
15/01/2024 0.43p 0.45p 0.36p 0.40p 434238
12/01/2024 0.43p 0.45p 0.40p 0.43p 184622
11/01/2024 0.43p 0.45p 0.40p 0.43p 630008
10/01/2024 0.43p 0.45p 0.41p 0.43p 782928
09/01/2024 0.45p 0.50p 0.40p 0.40p 610122
08/01/2024 0.45p 0.50p 0.40p 0.45p 67067
05/01/2024 0.45p 0.50p 0.40p 0.45p 790871
04/01/2024 0.45p 0.50p 0.40p 0.45p 285223
03/01/2024 0.53p 0.55p 0.41p 0.45p 5645032
02/01/2024 0.40p 0.60p 0.35p 0.53p 10831792
29/12/2023 0.43p 0.46p 0.39p 0.40p 572849
28/12/2023 0.43p 0.50p 0.38p 0.43p 179027
27/12/2023 0.40p 0.42p 0.40p 0.40p 10472
22/12/2023 0.40p 0.45p 0.38p 0.40p 282422
21/12/2023 0.40p 0.45p 0.35p 0.40p 562446
20/12/2023 0.40p 0.45p 0.35p 0.40p 694192
19/12/2023 0.40p 0.45p 0.38p 0.40p 47039
18/12/2023 0.40p 0.44p 0.35p 0.40p 496528
15/12/2023 0.40p 0.45p 0.35p 0.40p 198535
14/12/2023 0.40p 0.45p 0.35p 0.40p 264261
13/12/2023 0.40p 0.45p 0.35p 0.40p 333072
12/12/2023 0.40p 0.45p 0.35p 0.45p 609864
11/12/2023 0.40p 0.45p 0.35p 0.45p 873825
08/12/2023 0.40p 0.42p 0.38p 0.40p 1204066
07/12/2023 0.40p 0.45p 0.35p 0.40p 332063
06/12/2023 0.40p 0.42p 0.40p 0.40p 250000
05/12/2023 0.40p 0.45p 0.35p 0.40p 424612
04/12/2023 0.40p 0.41p 0.36p 0.40p 169739
01/12/2023 0.40p 0.45p 0.35p 0.40p 388022
30/11/2023 0.40p 0.45p 0.37p 0.40p 348141
29/11/2023 0.40p 0.42p 0.35p 0.40p 2655
28/11/2023 0.43p 0.45p 0.35p 0.40p 2805507
27/11/2023 0.43p 0.45p 0.40p 0.43p 1001494
24/11/2023 0.43p 0.45p 0.40p 0.43p 1073374
23/11/2023 0.43p 0.45p 0.40p 0.43p 724423
22/11/2023 0.43p 0.45p 0.40p 0.43p 478782
21/11/2023 0.45p 0.50p 0.40p 0.43p 2648780
20/11/2023 0.43p 0.55p 0.40p 0.45p 5246353
17/11/2023 0.43p 0.45p 0.40p 0.43p 2358056
16/11/2023 0.50p 0.55p 0.40p 0.43p 2480835
15/11/2023 0.38p 0.60p 0.35p 0.50p 10952541
14/11/2023 0.38p 0.40p 0.35p 0.38p 892705
13/11/2023 0.40p 0.43p 0.35p 0.38p 805191
10/11/2023 0.40p 0.45p 0.35p 0.40p 1421889
09/11/2023 0.40p 0.45p 0.35p 0.40p 180654
08/11/2023 0.40p 0.45p 0.35p 0.40p 123285
07/11/2023 0.40p 0.45p 0.35p 0.40p 227612
06/11/2023 0.38p 0.44p 0.38p 0.40p 562818
03/11/2023 0.45p 0.45p 0.35p 0.40p 1620694
02/11/2023 0.45p 0.50p 0.40p 0.45p 892185
01/11/2023 0.45p 0.50p 0.40p 0.45p 381193
31/10/2023 0.40p 0.45p 0.35p 0.45p 1545633
30/10/2023 0.35p 0.45p 0.34p 0.40p 1015546
27/10/2023 0.35p 0.39p 0.33p 0.35p 441437
26/10/2023 0.38p 0.40p 0.30p 0.35p 2356224
25/10/2023 0.38p 0.41p 0.31p 0.41p 2191921
24/10/2023 0.43p 0.43p 0.40p 0.43p 382384
23/10/2023 0.43p 0.45p 0.40p 0.43p 632938
20/10/2023 0.43p 0.46p 0.40p 0.40p 370962
19/10/2023 0.43p 0.45p 0.40p 0.43p 298819
18/10/2023 0.43p 0.45p 0.38p 0.43p 972962
17/10/2023 0.43p 0.45p 0.40p 0.43p 53237
16/10/2023 0.43p 0.45p 0.40p 0.43p 279373
13/10/2023 0.43p 0.45p 0.40p 0.43p 810524
12/10/2023 0.43p 0.45p 0.40p 0.43p 1641339
11/10/2023 0.43p 0.45p 0.40p 0.43p 492409
10/10/2023 0.45p 0.50p 0.42p 0.43p 604872
09/10/2023 0.48p 0.50p 0.40p 0.45p 705425
06/10/2023 0.48p 0.50p 0.43p 0.48p 249910
05/10/2023 0.48p 0.50p 0.45p 0.48p 407673
04/10/2023 0.48p 0.50p 0.45p 0.48p 636074
03/10/2023 0.48p 0.50p 0.46p 0.48p 1825307
02/10/2023 0.48p 0.50p 0.45p 0.48p 202092
29/09/2023 0.45p 0.53p 0.44p 0.48p 1630408
28/09/2023 0.50p 0.55p 0.45p 0.45p 124543
27/09/2023 0.53p 0.55p 0.45p 0.50p 1125071
26/09/2023 0.53p 0.54p 0.50p 0.53p 1091087
25/09/2023 0.65p 0.70p 0.51p 0.53p 10109795
22/09/2023 0.53p 0.74p 0.50p 0.70p 17596392
21/09/2023 0.40p 0.55p 0.35p 0.52p 5652735
20/09/2023 0.40p 0.45p 0.35p 0.40p 1046273
19/09/2023 0.40p 0.45p 0.35p 0.40p 1068983
18/09/2023 0.40p 0.43p 0.38p 0.40p 675801
15/09/2023 0.38p 0.40p 0.37p 0.40p 1860299
14/09/2023 0.38p 0.40p 0.35p 0.38p 2213943
13/09/2023 0.38p 0.39p 0.38p 0.38p 182897
12/09/2023 0.43p 0.45p 0.35p 0.38p 4044117
11/09/2023 0.43p 0.43p 0.41p 0.43p 221989
08/09/2023 0.43p 0.45p 0.40p 0.43p 228451
07/09/2023 0.43p 0.45p 0.40p 0.45p 978287
06/09/2023 0.43p 0.45p 0.40p 0.43p 347489
05/09/2023 0.43p 0.44p 0.41p 0.43p 1965213
04/09/2023 0.43p 0.45p 0.40p 0.43p 3151973
01/09/2023 0.43p 0.45p 0.40p 0.43p 360518
31/08/2023 0.43p 0.44p 0.41p 0.43p 683038
30/08/2023 0.45p 0.50p 0.40p 0.43p 1899407
29/08/2023 0.45p 0.50p 0.40p 0.45p 516503
25/08/2023 0.48p 0.48p 0.40p 0.45p 1006262
24/08/2023 0.48p 0.50p 0.45p 0.48p 334294
23/08/2023 0.48p 0.50p 0.42p 0.48p 2585639
22/08/2023 0.48p 0.50p 0.45p 0.50p 1722045
21/08/2023 0.48p 0.51p 0.45p 0.51p 395553
18/08/2023 0.48p 0.50p 0.45p 0.48p 2211366
17/08/2023 0.48p 0.51p 0.45p 0.48p 81123
16/08/2023 0.48p 0.50p 0.45p 0.48p 168489
15/08/2023 0.48p 0.50p 0.45p 0.48p 53205
14/08/2023 0.48p 0.48p 0.45p 0.48p 364916
11/08/2023 0.48p 0.48p 0.45p 0.48p 165879
10/08/2023 0.48p 0.50p 0.45p 0.48p 469109
09/08/2023 0.48p 0.50p 0.45p 0.48p 1354098
08/08/2023 0.48p 0.50p 0.46p 0.48p 342417
07/08/2023 0.48p 0.50p 0.45p 0.48p 1076567
04/08/2023 0.48p 0.50p 0.46p 0.48p 440476

*Close Price adjusted for both dividends and splits