Cloudified Holdings Limited NPV (DI) (CHL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudified Holdings Limited NPV (DI)

Date Open High Low Close* Volume
02/12/2009 104.00p 108.00p 104.00p 106.50p 152195
01/12/2009 105.00p 106.00p 103.00p 104.00p 118469
30/11/2009 106.25p 108.00p 104.12p 105.00p 65690
27/11/2009 104.00p 107.00p 100.00p 106.25p 69276
26/11/2009 105.00p 105.97p 101.00p 104.00p 196813
25/11/2009 109.75p 109.95p 105.00p 105.00p 85386
24/11/2009 112.00p 112.75p 108.50p 109.75p 126047
23/11/2009 111.50p 115.50p 110.75p 112.00p 118488
20/11/2009 110.00p 113.00p 108.55p 111.50p 197504
19/11/2009 115.00p 115.00p 109.00p 109.50p 135246
18/11/2009 115.50p 115.50p 113.00p 115.00p 59505
17/11/2009 116.75p 119.00p 114.21p 115.50p 165916
16/11/2009 118.25p 119.50p 116.10p 116.75p 189828
13/11/2009 121.00p 121.00p 117.55p 118.25p 44783
12/11/2009 115.00p 125.00p 115.00p 121.50p 463165
11/11/2009 105.00p 117.50p 103.50p 114.50p 548557
10/11/2009 103.50p 107.00p 103.00p 105.00p 142500
09/11/2009 101.50p 103.40p 100.50p 102.00p 276348
06/11/2009 102.50p 105.50p 101.50p 101.50p 171435
05/11/2009 104.50p 107.00p 100.00p 102.50p 94873
04/11/2009 105.50p 107.00p 103.55p 105.00p 242954
03/11/2009 107.50p 110.00p 104.00p 105.50p 83638
02/11/2009 107.50p 108.62p 105.94p 108.00p 42719
30/10/2009 106.50p 109.50p 105.30p 108.00p 203009
29/10/2009 110.50p 108.40p 106.00p 106.50p 151228
28/10/2009 113.50p 113.00p 110.00p 110.50p 140037
27/10/2009 113.50p 114.60p 110.25p 113.50p 201280
26/10/2009 107.50p 114.95p 106.00p 113.50p 569643
23/10/2009 105.50p 105.75p 102.00p 105.00p 367915
22/10/2009 113.00p 114.00p 102.00p 105.50p 469864
21/10/2009 117.50p 117.75p 110.00p 112.50p 598697
20/10/2009 121.00p 121.75p 115.50p 117.50p 252515
19/10/2009 120.75p 121.70p 119.50p 121.00p 96017
16/10/2009 123.00p 122.00p 119.00p 120.75p 161474
15/10/2009 118.75p 123.95p 117.88p 123.00p 326057
14/10/2009 122.25p 121.50p 117.50p 118.75p 188486
13/10/2009 125.00p 125.00p 122.25p 122.25p 156843
12/10/2009 125.50p 128.80p 124.00p 125.00p 933454
09/10/2009 112.00p 129.00p 113.20p 125.00p 1734345
08/10/2009 100.50p 114.00p 101.50p 113.75p 368894
07/10/2009 103.00p 103.00p 99.50p 100.50p 220856
06/10/2009 96.50p 104.50p 97.64p 103.00p 235370
05/10/2009 98.50p 98.50p 95.50p 96.50p 64318
02/10/2009 102.25p 102.25p 95.60p 98.50p 518760
01/10/2009 104.00p 104.00p 101.00p 102.25p 798133
30/09/2009 103.50p 106.00p 102.00p 104.00p 999353
29/09/2009 98.00p 105.00p 94.77p 103.50p 1034686
28/09/2009 96.50p 100.00p 91.00p 98.00p 1293700
25/09/2009 81.50p 86.50p 81.99p 85.25p 117533
24/09/2009 80.50p 84.80p 77.50p 81.50p 421219
23/09/2009 75.50p 81.50p 73.60p 81.00p 379371
22/09/2009 70.50p 77.00p 71.00p 76.50p 688354
21/09/2009 73.50p 73.50p 69.00p 70.00p 434527

*Close Price adjusted for both dividends and splits